690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,202700,661443386,1329,1329,1329,1329,4724
|
|
20231206,202600,661443386,1329,1329,1329,1329,0
|
|
20231206,202500,661443386,1329,1329,1329,1329,0
|
|
20231206,202400,661443386,1329,1329,1329,1329,0
|
|
20231206,202300,661443386,1329,1329,1329,1329,0
|
|
20231206,202200,661443386,1329,1329,1329,1329,0
|
|
20231206,202100,661443386,1329,1329,1329,1329,0
|
|
20231206,202000,661443386,1329,1329,1329,1329,0
|
|
20231206,201900,661443386,1329,1329,1329,1329,0
|
|
20231206,201800,661443386,1329,1329,1329,1329,0
|
|
20231206,201700,661443386,1329,1329,1329,1329,0
|
|
20231206,201600,661443386,1329,1329,1329,1329,0
|
|
20231206,201500,661443386,1329,1329,1329,1329,0
|
|
20231206,201400,661443386,1329,1329,1329,1329,0
|
|
20231206,201300,661443386,1329,1329,1329,1329,0
|
|
20231206,201200,661443386,1329,1329,1329,1329,0
|
|
20231206,201100,661443386,1329,1329,1329,1329,0
|
|
20231206,201000,661443386,1329,1329,1329,1329,0
|
|
20231206,200900,661443386,1329,1329,1329,1329,0
|
|
20231206,200800,661443386,1329,1329,1329,1329,0
|
|
20231206,200700,661443386,1329,1329,1329,1329,0
|
|
20231206,200600,661443386,1329,1329,1329,1329,0
|
|
20231206,200500,661443386,1329,1329,1329,1329,0
|
|
20231206,200400,661443386,1329,1329,1329,1329,0
|
|
20231206,200300,661443386,1329,1329,1329,1329,0
|
|
20231206,200200,661443386,1329,1329,1329,1329,0
|
|
20231206,200100,661443386,1329,1329,1329,1329,0
|
|
20231206,200000,661443386,1329,1329,1329,1329,0
|
|
20231206,195900,661443386,1329,1329,1329,1329,0
|
|
20231206,195800,661443386,1329,1329,1329,1329,0
|
|
20231206,195700,661443386,1329,1329,1329,1329,4724
|
|
20231206,195600,661443386,1329,1329,1329,1329,0
|
|
20231206,195500,661443386,1329,1329,1329,1329,0
|
|
20231206,195400,661443386,1329,1329,1329,1329,0
|
|
20231206,195300,661443386,1329,1329,1329,1329,0
|
|
20231206,195200,661443386,1329,1329,1329,1329,0
|
|
20231206,195100,661443386,1329,1329,1329,1329,0
|
|
20231206,195000,661443386,1329,1329,1329,1329,0
|
|
20231206,194900,661443386,1329,1329,1329,1329,0
|
|
20231206,194800,661443386,1329,1329,1329,1329,0
|
|
20231206,194700,661443386,1329,1329,1329,1329,0
|
|
20231206,194600,661443386,1329,1329,1329,1329,0
|
|
20231206,194500,661443386,1329,1329,1329,1329,0
|
|
20231206,194400,661443386,1329,1329,1329,1329,0
|
|
20231206,194300,661443386,1329,1329,1329,1329,0
|
|
20231206,194200,661443386,1329,1329,1329,1329,0
|
|
20231206,194100,661443386,1329,1329,1329,1329,0
|
|
20231206,194000,661443386,1329,1329,1329,1329,0
|
|
20231206,193900,661443386,1329,1329,1329,1329,0
|
|
20231206,193800,661443386,1329,1329,1329,1329,0
|
|
20231206,193700,661443386,1329,1329,1329,1329,0
|
|
20231206,193600,661443386,1329,1329,1329,1329,0
|
|
20231206,193500,661443386,1329,1329,1329,1329,0
|
|
20231206,193400,661443386,1329,1329,1329,1329,0
|
|
20231206,193300,661443386,1329,1329,1329,1329,0
|
|
20231206,193200,661443386,1329,1329,1329,1329,0
|
|
20231206,193100,661443386,1329,1329,1329,1329,0
|
|
20231206,193000,661443386,1329,1329,1329,1329,0
|
|
20231206,192900,661443386,1329,1329,1329,1329,0
|
|
20231206,192800,661443386,1329,1329,1329,1329,0
|
|
20231206,192700,661443386,1329,1329,1329,1329,4724
|
|
20231206,192600,661443386,1329,1329,1329,1329,0
|
|
20231206,192500,661443386,1329,1329,1329,1329,0
|
|
20231206,192400,661443386,1329,1329,1329,1329,0
|
|
20231206,192300,661443386,1329,1329,1329,1329,0
|
|
20231206,192200,661443386,1329,1329,1329,1329,0
|
|
20231206,192100,661443386,1329,1329,1329,1329,0
|
|
20231206,192000,661443386,1329,1329,1329,1329,0
|
|
20231206,191900,661443386,1329,1329,1329,1329,0
|
|
20231206,191800,661443386,1329,1329,1329,1329,0
|
|
20231206,191700,661443386,1329,1329,1329,1329,0
|
|
20231206,191600,661443386,1329,1329,1329,1329,0
|
|
20231206,191500,661443386,1329,1329,1329,1329,0
|
|
20231206,191400,661443386,1329,1329,1329,1329,0
|
|
20231206,191300,661443386,1329,1329,1329,1329,0
|
|
20231206,191200,661443386,1329,1329,1329,1329,0
|
|
20231206,191100,661443386,1329,1329,1329,1329,0
|
|
20231206,191000,661443386,1329,1329,1329,1329,0
|
|
20231206,190900,661443386,1329,1329,1329,1329,0
|
|
20231206,190800,661443386,1329,1329,1329,1329,0
|
|
20231206,190700,661443386,1329,1329,1329,1329,0
|
|
20231206,190600,661443386,1329,1329,1329,1329,0
|
|
20231206,190500,661443386,1329,1329,1329,1329,0
|
|
20231206,190400,661443386,1329,1329,1329,1329,0
|
|
20231206,190300,661443386,1329,1329,1329,1329,0
|
|
20231206,190200,661443386,1329,1329,1329,1329,0
|
|
20231206,190100,661443386,1329,1329,1329,1329,0
|
|
20231206,190000,661443386,1329,1329,1329,1329,0
|
|
20231206,185900,661443386,1329,1329,1329,1329,0
|
|
20231206,185800,661443386,1329,1329,1329,1329,0
|
|
20231206,185700,661443386,1329,1329,1329,1329,4724
|
|
20231206,185600,661443386,1329,1329,1329,1329,0
|
|
20231206,185500,661443386,1329,1329,1329,1329,0
|
|
20231206,185400,661443386,1329,1329,1329,1329,0
|
|
20231206,185300,661443386,1329,1329,1329,1329,0
|
|
20231206,185200,661443386,1329,1329,1329,1329,0
|
|
20231206,185100,661443386,1329,1329,1329,1329,0
|
|
20231206,185000,661443386,1329,1329,1329,1329,0
|
|
20231206,184900,661443386,1329,1329,1329,1329,0
|
|
20231206,184800,661443386,1329,1329,1329,1329,0
|
|
20231206,184700,661443386,1329,1329,1329,1329,0
|
|
20231206,184600,661443386,1329,1329,1329,1329,0
|
|
20231206,184500,661443386,1329,1329,1329,1329,0
|
|
20231206,184400,661443386,1329,1329,1329,1329,0
|
|
20231206,184300,661443386,1329,1329,1329,1329,0
|
|
20231206,184200,661443386,1329,1329,1329,1329,0
|
|
20231206,184100,661443386,1329,1329,1329,1329,0
|
|
20231206,184000,661443386,1329,1329,1329,1329,0
|
|
20231206,183900,661443386,1329,1329,1329,1329,0
|
|
20231206,183800,661443386,1329,1329,1329,1329,0
|
|
20231206,183700,661443386,1329,1329,1329,1329,0
|
|
20231206,183600,661443386,1329,1329,1329,1329,0
|
|
20231206,183500,661443386,1329,1329,1329,1329,0
|
|
20231206,183400,661443386,1329,1329,1329,1329,0
|
|
20231206,183300,661443386,1329,1329,1329,1329,0
|
|
20231206,183200,661443386,1329,1329,1329,1329,0
|
|
20231206,183100,661443386,1329,1329,1329,1329,0
|
|
20231206,183000,661443386,1329,1329,1329,1329,0
|
|
20231206,182900,661443386,1329,1329,1329,1329,0
|
|
20231206,182800,661443386,1329,1329,1329,1329,0
|
|
20231206,182700,661443386,1329,1329,1329,1329,4724
|
|
20231206,182600,661443386,1329,1329,1329,1329,0
|
|
20231206,182500,661443386,1329,1329,1329,1329,0
|
|
20231206,182400,661443386,1329,1329,1329,1329,0
|
|
20231206,182300,661443386,1329,1329,1329,1329,0
|
|
20231206,182200,661443386,1329,1329,1329,1329,0
|
|
20231206,182100,661443386,1329,1329,1329,1329,0
|
|
20231206,182000,661443386,1329,1329,1329,1329,0
|
|
20231206,181900,661443386,1329,1329,1329,1329,0
|
|
20231206,181800,661443386,1329,1329,1329,1329,0
|
|
20231206,181700,661443386,1329,1329,1329,1329,0
|
|
20231206,181600,661443386,1329,1329,1329,1329,0
|
|
20231206,181500,661443386,1329,1329,1329,1329,0
|
|
20231206,181400,661443386,1329,1329,1329,1329,0
|
|
20231206,181300,661443386,1329,1329,1329,1329,0
|
|
20231206,181200,661443386,1329,1329,1329,1329,0
|
|
20231206,181100,661443386,1329,1329,1329,1329,0
|
|
20231206,181000,661443386,1329,1329,1329,1329,0
|
|
20231206,180900,661443386,1329,1329,1329,1329,0
|
|
20231206,180800,661443386,1329,1329,1329,1329,0
|
|
20231206,180700,661443386,1329,1329,1329,1329,0
|
|
20231206,180600,661443386,1329,1329,1329,1329,0
|
|
20231206,180500,661443386,1329,1329,1329,1329,0
|
|
20231206,180400,661443386,1329,1329,1329,1329,0
|
|
20231206,180300,661443386,1329,1329,1329,1329,0
|
|
20231206,180200,661443386,1329,1329,1329,1329,0
|
|
20231206,180100,661443386,1329,1329,1329,1329,0
|
|
20231206,180000,661443386,1329,1329,1329,1329,0
|
|
20231206,175900,661443386,1329,1329,1329,1329,0
|
|
20231206,175800,661443386,1329,1329,1329,1329,0
|
|
20231206,175700,661443386,1329,1329,1329,1329,4724
|
|
20231206,175600,661443386,1329,1329,1329,1329,0
|
|
20231206,175500,661443386,1329,1329,1329,1329,0
|
|
20231206,175400,661443386,1329,1329,1329,1329,0
|
|
20231206,175300,661443386,1329,1329,1329,1329,0
|
|
20231206,175200,661443386,1329,1329,1329,1329,0
|
|
20231206,175100,661443386,1329,1329,1329,1329,0
|
|
20231206,175000,661443386,1329,1329,1329,1329,0
|
|
20231206,174900,661443386,1329,1329,1329,1329,0
|
|
20231206,174800,661443386,1329,1329,1329,1329,0
|
|
20231206,174700,661443386,1329,1329,1329,1329,0
|
|
20231206,174600,661443386,1329,1329,1329,1329,0
|
|
20231206,174500,661443386,1329,1329,1329,1329,0
|
|
20231206,174400,661443386,1329,1329,1329,1329,0
|
|
20231206,174300,661443386,1329,1329,1329,1329,0
|
|
20231206,174200,661443386,1329,1329,1329,1329,0
|
|
20231206,174100,661443386,1329,1329,1329,1329,0
|
|
20231206,174000,661443386,1329,1329,1329,1329,0
|
|
20231206,173900,661443386,1329,1329,1329,1329,0
|
|
20231206,173800,661443386,1329,1329,1329,1329,0
|
|
20231206,173700,661443386,1329,1329,1329,1329,0
|
|
20231206,173600,661443386,1329,1329,1329,1329,0
|
|
20231206,173500,661443386,1329,1329,1329,1329,0
|
|
20231206,173400,661443386,1329,1329,1329,1329,0
|
|
20231206,173300,661443386,1329,1329,1329,1329,0
|
|
20231206,173200,661443386,1329,1329,1329,1329,0
|
|
20231206,173100,661443386,1329,1329,1329,1329,0
|
|
20231206,173000,661443386,1329,1329,1329,1329,0
|
|
20231206,172900,661443386,1329,1329,1329,1329,0
|
|
20231206,172800,661443386,1329,1329,1329,1329,0
|
|
20231206,172700,661443386,1329,1329,1329,1329,4724
|
|
20231206,172600,661443386,1329,1329,1329,1329,0
|
|
20231206,172500,661443386,1329,1329,1329,1329,0
|
|
20231206,172400,661443386,1329,1329,1329,1329,0
|
|
20231206,172300,661443386,1329,1329,1329,1329,0
|
|
20231206,172200,661443386,1329,1329,1329,1329,0
|
|
20231206,172100,661443386,1329,1329,1329,1329,0
|
|
20231206,172000,661443386,1329,1329,1329,1329,0
|
|
20231206,171900,661443386,1329,1329,1329,1329,0
|
|
20231206,171800,661443386,1329,1329,1329,1329,0
|
|
20231206,171700,661443386,1329,1329,1329,1329,0
|
|
20231206,171600,661443386,1329,1329,1329,1329,0
|
|
20231206,171500,661443386,1329,1329,1329,1329,0
|
|
20231206,171400,661443386,1329,1329,1329,1329,0
|
|
20231206,171300,661443386,1329,1329,1329,1329,0
|
|
20231206,171200,661443386,1329,1329,1329,1329,0
|
|
20231206,171100,661443386,1329,1329,1329,1329,0
|
|
20231206,171000,661443386,1329,1329,1329,1329,0
|
|
20231206,170900,661443386,1329,1329,1329,1329,0
|
|
20231206,170800,661443386,1329,1329,1329,1329,0
|
|
20231206,170700,661443386,1329,1329,1329,1329,0
|
|
20231206,170600,661443386,1329,1329,1329,1329,0
|
|
20231206,170500,661443386,1329,1329,1329,1329,0
|
|
20231206,170400,661443386,1329,1329,1329,1329,0
|
|
20231206,170300,661443386,1329,1329,1329,1329,0
|
|
20231206,170200,661443386,1329,1329,1329,1329,0
|
|
20231206,170100,661443386,1329,1329,1329,1329,0
|
|
20231206,170000,661443386,1329,1329,1329,1329,0
|
|
20231206,165900,661443386,1329,1329,1329,1329,0
|
|
20231206,165800,661443386,1329,1329,1329,1329,0
|
|
20231206,165700,661443386,1329,1329,1329,1329,4724
|
|
20231206,165600,661443386,1329,1329,1329,1329,0
|
|
20231206,165500,661443386,1329,1329,1329,1329,0
|
|
20231206,165400,661443386,1329,1329,1329,1329,0
|
|
20231206,165300,661443386,1329,1329,1329,1329,0
|
|
20231206,165200,661443386,1329,1329,1329,1329,0
|
|
20231206,165100,661443386,1329,1329,1329,1329,0
|
|
20231206,165000,661443386,1329,1329,1329,1329,0
|
|
20231206,164900,661443386,1329,1329,1329,1329,0
|
|
20231206,164800,661443386,1329,1329,1329,1329,0
|
|
20231206,164700,661443386,1329,1329,1329,1329,0
|
|
20231206,164600,661443386,1329,1329,1329,1329,0
|
|
20231206,164500,661443386,1329,1329,1329,1329,0
|
|
20231206,164400,661443386,1329,1329,1329,1329,0
|
|
20231206,164300,661443386,1329,1329,1329,1329,0
|
|
20231206,164200,661443386,1329,1329,1329,1329,0
|
|
20231206,164100,661443386,1329,1329,1329,1329,0
|
|
20231206,164000,661443386,1329,1329,1329,1329,0
|
|
20231206,163900,661443386,1329,1329,1329,1329,0
|
|
20231206,163800,661443386,1329,1329,1329,1329,0
|
|
20231206,163700,661443386,1329,1329,1329,1329,0
|
|
20231206,163600,661443386,1329,1329,1329,1329,0
|
|
20231206,163500,661443386,1329,1329,1329,1329,0
|
|
20231206,163400,661443386,1329,1329,1329,1329,0
|
|
20231206,163300,661443386,1329,1329,1329,1329,0
|
|
20231206,163200,661443386,1329,1329,1329,1329,0
|
|
20231206,163100,661443386,1329,1329,1329,1329,0
|
|
20231206,163000,661443386,1329,1329,1329,1329,0
|
|
20231206,162900,661443386,1329,1329,1329,1329,0
|
|
20231206,162800,661443386,1329,1329,1329,1329,0
|
|
20231206,162700,661443386,1329,1329,1329,1329,4724
|
|
20231206,162600,661443386,1329,1329,1329,1329,0
|
|
20231206,162500,661443386,1329,1329,1329,1329,0
|
|
20231206,162400,661443386,1329,1329,1329,1329,0
|
|
20231206,162300,661443386,1329,1329,1329,1329,0
|
|
20231206,162200,661443386,1329,1329,1329,1329,0
|
|
20231206,162100,661443386,1329,1329,1329,1329,0
|
|
20231206,162000,661443386,1329,1329,1329,1329,0
|
|
20231206,161900,661443386,1329,1329,1329,1329,0
|
|
20231206,161800,661443386,1329,1329,1329,1329,0
|
|
20231206,161700,661443386,1329,1329,1329,1329,0
|
|
20231206,161600,661443386,1329,1329,1329,1329,0
|
|
20231206,161500,661443386,1329,1329,1329,1329,0
|
|
20231206,161400,661443386,1329,1329,1329,1329,0
|
|
20231206,161300,661443386,1329,1329,1329,1329,0
|
|
20231206,161200,661443386,1329,1329,1329,1329,0
|
|
20231206,161100,661443386,1329,1329,1329,1329,0
|
|
20231206,161000,661443386,1329,1329,1329,1329,0
|
|
20231206,160900,661443386,1329,1329,1329,1329,0
|
|
20231206,160800,661443386,1329,1329,1329,1329,0
|
|
20231206,160700,661443386,1329,1329,1329,1329,0
|
|
20231206,160600,661443386,1329,1329,1329,1329,0
|
|
20231206,160500,661443386,1329,1329,1329,1329,0
|
|
20231206,160400,661443386,1329,1329,1329,1329,0
|
|
20231206,160300,661443386,1329,1329,1329,1329,0
|
|
20231206,160200,661443386,1329,1329,1329,1329,0
|
|
20231206,160100,661443386,1329,1329,1329,1329,0
|
|
20231206,160000,661443386,1329,1329,1329,1329,0
|
|
20231206,155900,661443386,1329,1329,1329,1329,0
|
|
20231206,155800,661443386,1329,1329,1329,1329,0
|
|
20231206,155700,661443386,1329,1329,1329,1329,4724
|
|
20231206,155600,661443386,1329,1329,1329,1329,0
|
|
20231206,155500,661443386,1329,1329,1329,1329,0
|
|
20231206,155400,661443386,1329,1329,1329,1329,0
|
|
20231206,155300,661443386,1329,1329,1329,1329,0
|
|
20231206,155200,661443386,1329,1329,1329,1329,0
|
|
20231206,155100,661443386,1329,1329,1329,1329,0
|
|
20231206,155000,661443386,1329,1329,1329,1329,0
|
|
20231206,154900,661443386,1329,1329,1329,1329,0
|
|
20231206,154800,661443386,1329,1329,1329,1329,0
|
|
20231206,154700,661443386,1329,1329,1329,1329,0
|
|
20231206,154600,661443386,1329,1329,1329,1329,0
|
|
20231206,154500,661443386,1329,1329,1329,1329,0
|
|
20231206,154400,661443386,1329,1329,1329,1329,0
|
|
20231206,154300,661443386,1329,1329,1329,1329,0
|
|
20231206,154200,661443386,1329,1329,1329,1329,0
|
|
20231206,154100,661443386,1329,1329,1329,1329,0
|
|
20231206,154000,661443386,1329,1329,1329,1329,0
|
|
20231206,153900,661443386,1329,1329,1329,1329,0
|
|
20231206,153800,661443386,1329,1329,1329,1329,0
|
|
20231206,153700,661443386,1329,1329,1329,1329,0
|
|
20231206,153600,661443386,1329,1329,1329,1329,0
|
|
20231206,153500,661443386,1329,1329,1329,1329,0
|
|
20231206,153400,661443386,1329,1329,1329,1329,0
|
|
20231206,153300,661443386,1329,1329,1329,1329,0
|
|
20231206,153200,661443386,1329,1329,1329,1329,0
|
|
20231206,153100,661443386,1329,1329,1329,1329,0
|
|
20231206,153000,661443386,1329,1329,1329,1329,4724
|
|
20231206,152900,655165190,1329,1329,1329,1329,0
|
|
20231206,152800,655165190,1329,1329,1329,1329,0
|
|
20231206,152700,655165190,1329,1329,1329,1329,0
|
|
20231206,152600,655165190,1329,1329,1329,1329,0
|
|
20231206,152500,655165190,1329,1329,1329,1329,0
|
|
20231206,152400,655165190,1329,1329,1329,1329,0
|
|
20231206,152300,655165190,1329,1329,1329,1329,0
|
|
20231206,152200,655165190,1329,1329,1329,1329,0
|
|
20231206,152100,655165190,1329,1329,1329,1329,0
|
|
20231206,152000,655165190,1329,1329,1329,1329,0
|
|
20231206,151900,655165190,1329,1325,1330,1325,2677
|
|
20231206,151800,651613448,1325,1326,1326,1325,1117
|
|
20231206,151700,650133422,1325,1326,1328,1325,2400
|
|
20231206,151600,646950901,1325,1324,1325,1324,2272
|
|
20231206,151500,643941424,1322,1323,1324,1322,2286
|
|
20231206,151400,640917036,1323,1322,1323,1320,1601
|
|
20231206,151300,638799191,1323,1322,1323,1321,2347
|
|
20231206,151200,635696754,1323,1321,1323,1321,1049
|
|
20231206,151100,634310024,1321,1321,1321,1321,451
|
|
20231206,151000,633714253,1321,1320,1321,1320,114
|
|
20231206,150900,633563772,1320,1320,1321,1320,401
|
|
20231206,150800,633034451,1321,1321,1321,1321,2
|
|
20231206,150700,633031809,1322,1320,1322,1320,549
|
|
20231206,150600,632307127,1320,1320,1320,1320,0
|
|
20231206,150500,632307127,1320,1319,1320,1319,2223
|
|
20231206,150400,629374988,1320,1320,1320,1320,0
|
|
20231206,150300,629374988,1320,1320,1320,1320,1
|
|
20231206,150200,629373668,1320,1320,1320,1320,1001
|
|
20231206,150100,628052348,1320,1321,1321,1319,3073
|
|
20231206,150000,623997864,1322,1322,1322,1322,114
|
|
20231206,145900,623847156,1323,1323,1323,1323,1
|
|
20231206,145800,623845833,1323,1323,1323,1322,182
|
|
20231206,145700,623605048,1323,1323,1323,1323,966
|
|
20231206,145600,622327030,1323,1323,1323,1323,1
|
|
20231206,145500,622325707,1323,1323,1323,1323,11
|
|
20231206,145400,622311154,1324,1324,1324,1323,8
|
|
20231206,145300,622300567,1324,1324,1324,1324,1
|
|
20231206,145200,622299243,1324,1324,1324,1324,1
|
|
20231206,145100,622297919,1324,1325,1325,1324,112
|
|
20231206,145000,622149630,1325,1325,1325,1325,0
|
|
20231206,144900,622149630,1325,1325,1325,1325,804
|
|
20231206,144800,621084330,1325,1325,1325,1325,41
|
|
20231206,144700,621030005,1325,1325,1325,1325,1
|
|
20231206,144600,621028680,1325,1325,1325,1325,2
|
|
20231206,144500,621026030,1325,1325,1325,1325,4
|
|
20231206,144400,621020730,1325,1325,1325,1325,1
|
|
20231206,144300,621019405,1320,1324,1324,1320,301
|
|
20231206,144200,620622053,1325,1325,1325,1325,101
|
|
20231206,144100,620488228,1325,1325,1325,1325,2
|
|
20231206,144000,620485578,1326,1325,1326,1325,2
|
|
20231206,143900,620482927,1319,1326,1326,1319,672
|
|
20231206,143800,619595417,1327,1326,1327,1326,218
|
|
20231206,143700,619306141,1327,1327,1327,1327,1
|
|
20231206,143600,619304814,1326,1326,1326,1326,0
|
|
20231206,143500,619304814,1326,1326,1326,1326,101
|
|
20231206,143400,619170888,1326,1324,1326,1323,1362
|
|
20231206,143300,617368904,1324,1324,1324,1324,499
|
|
20231206,143200,616708228,1324,1323,1324,1323,11
|
|
20231206,143100,616693674,1323,1323,1323,1323,49
|
|
20231206,143000,616628847,1323,1323,1323,1323,1504
|
|
20231206,142900,614639055,1323,1323,1323,1323,0
|
|
20231206,142800,614639055,1323,1323,1323,1323,15
|
|
20231206,142700,614619210,1323,1320,1323,1320,2731
|
|
20231206,142600,611014224,1319,1319,1319,1319,120
|
|
20231206,142500,610855944,1319,1321,1321,1319,1436
|
|
20231206,142400,608960066,1321,1321,1321,1321,29
|
|
20231206,142300,608921757,1321,1321,1321,1321,50
|
|
20231206,142200,608855707,1320,1322,1322,1320,361
|
|
20231206,142100,608378668,1323,1323,1323,1323,0
|
|
20231206,142000,608378668,1323,1323,1323,1323,0
|
|
20231206,141900,608378668,1323,1323,1323,1323,10
|
|
20231206,141800,608365438,1324,1324,1324,1324,13
|
|
20231206,141700,608348226,1324,1324,1324,1324,448
|
|
20231206,141600,607755074,1324,1324,1324,1324,0
|
|
20231206,141500,607755074,1324,1324,1324,1324,12
|
|
20231206,141400,607739186,1323,1323,1323,1323,0
|
|
20231206,141300,607739186,1323,1323,1323,1323,107
|
|
20231206,141200,607597625,1324,1324,1324,1324,1
|
|
20231206,141100,607596301,1325,1325,1325,1325,0
|
|
20231206,141000,607596301,1325,1324,1325,1324,3
|
|
20231206,140900,607592328,1326,1326,1326,1326,0
|
|
20231206,140800,607592328,1326,1326,1326,1324,2681
|
|
20231206,140700,604037942,1324,1323,1324,1320,2802
|
|
20231206,140600,600333499,1320,1324,1324,1320,1701
|
|
20231206,140500,598088173,1324,1324,1324,1324,0
|
|
20231206,140400,598088173,1324,1324,1324,1324,1
|
|
20231206,140300,598086849,1320,1320,1320,1320,580
|
|
20231206,140200,597321249,1320,1324,1324,1320,1010
|
|
20231206,140100,595987005,1324,1324,1324,1324,1
|
|
20231206,140000,595985681,1322,1321,1322,1321,201
|
|
20231206,135900,595720159,1321,1323,1323,1321,1000
|
|
20231206,135800,594397464,1321,1324,1324,1321,927
|
|
20231206,135700,593171112,1324,1324,1324,1324,23
|
|
20231206,135600,593140660,1325,1325,1325,1325,0
|
|
20231206,135500,593140660,1325,1325,1325,1325,1
|
|
20231206,135400,593139335,1325,1325,1325,1325,1
|
|
20231206,135300,593138010,1325,1325,1325,1325,80
|
|
20231206,135200,593032010,1325,1325,1325,1325,0
|
|
20231206,135100,593032010,1325,1325,1325,1325,0
|
|
20231206,135000,593032010,1325,1325,1325,1325,607
|
|
20231206,134900,592227735,1324,1324,1324,1324,150
|
|
20231206,134800,592029135,1322,1322,1322,1322,0
|
|
20231206,134700,592029135,1322,1324,1324,1322,534
|
|
20231206,134600,591323024,1324,1324,1324,1324,16
|
|
20231206,134500,591301840,1325,1325,1325,1325,10
|
|
20231206,134400,591288590,1325,1325,1325,1325,336
|
|
20231206,134300,590843390,1325,1325,1325,1325,25
|
|
20231206,134200,590810265,1325,1325,1325,1325,300
|
|
20231206,134100,590412765,1325,1326,1326,1325,893
|
|
20231206,134000,589229407,1325,1325,1325,1325,844
|
|
20231206,133900,588111107,1325,1325,1325,1325,0
|
|
20231206,133800,588111107,1325,1325,1325,1325,0
|
|
20231206,133700,588111107,1325,1325,1325,1325,5
|
|
20231206,133600,588104482,1325,1325,1325,1325,0
|
|
20231206,133500,588104482,1325,1325,1325,1325,0
|
|
20231206,133400,588104482,1325,1325,1325,1325,0
|
|
20231206,133300,588104482,1325,1326,1326,1325,152
|
|
20231206,133200,587903081,1326,1326,1326,1326,0
|
|
20231206,133100,587903081,1326,1326,1326,1326,0
|
|
20231206,133000,587903081,1326,1326,1326,1326,0
|
|
20231206,132900,587903081,1326,1326,1326,1326,1
|
|
20231206,132800,587901755,1325,1325,1325,1325,199
|
|
20231206,132700,587638080,1325,1325,1325,1325,0
|
|
20231206,132600,587638080,1325,1325,1325,1325,1
|
|
20231206,132500,587636755,1326,1326,1326,1326,1
|
|
20231206,132400,587635429,1322,1322,1322,1322,200
|
|
20231206,132300,587371029,1322,1322,1322,1322,0
|
|
20231206,132200,587371029,1322,1322,1322,1322,2796
|
|
20231206,132100,583674717,1318,1318,1318,1318,0
|
|
20231206,132000,583674717,1318,1318,1318,1318,0
|
|
20231206,131900,583674717,1318,1318,1318,1318,0
|
|
20231206,131800,583674717,1318,1318,1318,1318,0
|
|
20231206,131700,583674717,1318,1318,1318,1318,0
|
|
20231206,131600,583674717,1318,1318,1318,1318,633
|
|
20231206,131500,582840423,1318,1318,1318,1318,808
|
|
20231206,131400,581775479,1317,1317,1317,1317,0
|
|
20231206,131300,581775479,1317,1317,1317,1317,0
|
|
20231206,131200,581775479,1317,1321,1321,1317,1000
|
|
20231206,131100,580456574,1322,1322,1322,1322,8
|
|
20231206,131000,580445998,1323,1323,1326,1323,1251
|
|
20231206,130900,578790922,1326,1326,1326,1326,0
|
|
20231206,130800,578790922,1326,1326,1326,1326,2
|
|
20231206,130700,578788270,1326,1326,1326,1326,0
|
|
20231206,130600,578788270,1326,1326,1326,1326,1
|
|
20231206,130500,578786944,1324,1324,1324,1324,620
|
|
20231206,130400,577966064,1327,1327,1327,1327,18
|
|
20231206,130300,577942178,1327,1324,1327,1324,503
|
|
20231206,130200,577276197,1325,1325,1325,1325,5
|
|
20231206,130100,577269572,1326,1326,1326,1326,5
|
|
20231206,130000,577262942,1327,1327,1327,1327,0
|
|
20231206,125900,577262942,1327,1327,1327,1327,0
|
|
20231206,125800,577262942,1327,1328,1328,1327,113
|
|
20231206,125700,577112889,1328,1329,1329,1328,43
|
|
20231206,125600,577055781,1328,1328,1328,1328,359
|
|
20231206,125500,576579029,1328,1328,1328,1328,4
|
|
20231206,125400,576573717,1328,1328,1328,1328,0
|
|
20231206,125300,576573717,1328,1328,1328,1328,1
|
|
20231206,125200,576572389,1328,1328,1328,1328,11
|
|
20231206,125100,576557781,1328,1328,1328,1328,0
|
|
20231206,125000,576557781,1328,1328,1328,1328,9
|
|
20231206,124900,576545829,1328,1328,1328,1328,1
|
|
20231206,124800,576544501,1328,1328,1328,1328,1
|
|
20231206,124700,576543173,1328,1328,1328,1328,1
|
|
20231206,124600,576541845,1320,1327,1327,1320,215
|
|
20231206,124500,576257772,1328,1328,1328,1328,0
|
|
20231206,124400,576257772,1328,1328,1328,1328,0
|
|
20231206,124300,576257772,1328,1327,1328,1327,62
|
|
20231206,124200,576175476,1327,1328,1328,1327,412
|
|
20231206,124100,575628677,1328,1328,1328,1328,101
|
|
20231206,124000,575494549,1321,1321,1321,1321,0
|
|
20231206,123900,575494549,1321,1327,1327,1321,276
|
|
20231206,123800,575129433,1328,1328,1328,1328,0
|
|
20231206,123700,575129433,1328,1328,1328,1328,5
|
|
20231206,123600,575122793,1328,1328,1328,1328,1
|
|
20231206,123500,575121465,1328,1328,1328,1328,8
|
|
20231206,123400,575110841,1328,1328,1328,1328,42
|
|
20231206,123300,575055065,1328,1326,1328,1326,3
|
|
20231206,123200,575051085,1326,1326,1326,1326,2
|
|
20231206,123100,575048433,1324,1325,1325,1324,100
|
|
20231206,123000,574915963,1325,1325,1325,1325,8
|
|
20231206,122900,574905363,1326,1326,1326,1326,0
|
|
20231206,122800,574905363,1326,1326,1326,1326,0
|
|
20231206,122700,574905363,1326,1326,1326,1326,5
|
|
20231206,122600,574898733,1326,1326,1326,1326,1
|
|
20231206,122500,574897407,1326,1326,1326,1326,1
|
|
20231206,122400,574896081,1324,1324,1324,1324,50
|
|
20231206,122300,574829881,1324,1324,1324,1324,0
|
|
20231206,122200,574829881,1324,1324,1324,1324,243
|
|
20231206,122100,574508149,1327,1327,1327,1325,34
|
|
20231206,122000,574463047,1328,1328,1328,1328,1
|
|
20231206,121900,574461719,1327,1327,1327,1327,0
|
|
20231206,121800,574461719,1327,1327,1327,1327,0
|
|
20231206,121700,574461719,1327,1327,1327,1327,248
|
|
20231206,121600,574132623,1326,1326,1326,1326,0
|
|
20231206,121500,574132623,1326,1326,1326,1326,10
|
|
20231206,121400,574119363,1327,1327,1327,1327,0
|
|
20231206,121300,574119363,1327,1327,1327,1327,250
|
|
20231206,121200,573787613,1327,1327,1327,1327,256
|
|
20231206,121100,573447901,1327,1327,1327,1327,9
|
|
20231206,121000,573435958,1327,1328,1328,1327,5
|
|
20231206,120900,573429320,1328,1328,1328,1328,0
|
|
20231206,120800,573429320,1328,1328,1328,1328,30
|
|
20231206,120700,573389480,1329,1329,1329,1329,0
|
|
20231206,120600,573389480,1329,1328,1329,1328,238
|
|
20231206,120500,573073256,1328,1328,1328,1328,0
|
|
20231206,120400,573073256,1328,1328,1328,1328,0
|
|
20231206,120300,573073256,1328,1328,1328,1328,745
|
|
20231206,120200,572083896,1328,1328,1328,1328,3
|
|
20231206,120100,572079912,1329,1329,1329,1329,2
|
|
20231206,120000,572077254,1329,1329,1329,1329,0
|
|
20231206,115900,572077254,1329,1329,1329,1329,0
|
|
20231206,115800,572077254,1329,1329,1329,1329,0
|
|
20231206,115700,572077254,1329,1329,1329,1329,0
|
|
20231206,115600,572077254,1329,1329,1329,1329,1
|
|
20231206,115500,572075925,1330,1330,1330,1330,0
|
|
20231206,115400,572075925,1330,1330,1330,1330,0
|
|
20231206,115300,572075925,1330,1330,1330,1330,1
|
|
20231206,115200,572074595,1328,1328,1328,1328,10
|
|
20231206,115100,572061315,1328,1329,1329,1328,12
|
|
20231206,115000,572045378,1330,1330,1330,1330,6
|
|
20231206,114900,572037398,1326,1326,1326,1326,376
|
|
20231206,114800,571538822,1320,1328,1328,1320,565
|
|
20231206,114700,570792127,1329,1329,1329,1329,1
|
|
20231206,114600,570790798,1329,1329,1329,1329,201
|
|
20231206,114500,570523669,1330,1330,1330,1330,1
|
|
20231206,114400,570522339,1331,1331,1331,1331,75
|
|
20231206,114300,570422514,1331,1331,1331,1331,0
|
|
20231206,114200,570422514,1331,1331,1331,1331,13
|
|
20231206,114100,570405211,1332,1332,1332,1332,0
|
|
20231206,114000,570405211,1332,1332,1332,1332,4
|
|
20231206,113900,570399883,1323,1323,1323,1323,0
|
|
20231206,113800,570399883,1323,1328,1328,1323,610
|
|
20231206,113700,569592347,1331,1331,1331,1331,0
|
|
20231206,113600,569592347,1331,1331,1331,1331,64
|
|
20231206,113500,569507163,1331,1331,1331,1331,0
|
|
20231206,113400,569507163,1331,1327,1331,1327,303
|
|
20231206,113300,569104994,1327,1327,1327,1327,590
|
|
20231206,113200,568322064,1331,1331,1331,1331,0
|
|
20231206,113100,568322064,1331,1331,1331,1331,0
|
|
20231206,113000,568322064,1331,1331,1331,1331,201
|
|
20231206,112900,568054533,1331,1331,1331,1331,0
|
|
20231206,112800,568054533,1331,1331,1331,1331,0
|
|
20231206,112700,568054533,1331,1326,1331,1326,1001
|
|
20231206,112600,566727202,1331,1327,1331,1327,2178
|
|
20231206,112500,563836988,1327,1332,1332,1327,436
|
|
20231206,112400,563258375,1333,1333,1333,1333,149
|
|
20231206,112300,563059758,1333,1333,1333,1333,105
|
|
20231206,112200,562919793,1333,1333,1333,1333,0
|
|
20231206,112100,562919793,1333,1333,1333,1333,375
|
|
20231206,112000,562419918,1334,1330,1334,1330,891
|
|
20231206,111900,561234884,1330,1330,1330,1330,1194
|
|
20231206,111800,559646864,1328,1326,1328,1326,1606
|
|
20231206,111700,557515756,1326,1326,1326,1326,6
|
|
20231206,111600,557507800,1327,1326,1327,1326,266
|
|
20231206,111500,557154875,1326,1325,1326,1325,1546
|
|
20231206,111400,555104912,1325,1325,1325,1324,205
|
|
20231206,111300,554833487,1324,1324,1325,1324,75
|
|
20231206,111200,554734186,1325,1324,1325,1324,236
|
|
20231206,111100,554421721,1324,1325,1325,1324,6
|
|
20231206,111000,554413776,1325,1325,1325,1325,4
|
|
20231206,110900,554408476,1325,1325,1325,1325,0
|
|
20231206,110800,554408476,1325,1325,1325,1325,1
|
|
20231206,110700,554407151,1326,1326,1326,1325,5
|
|
20231206,110600,554400522,1326,1326,1326,1324,5
|
|
20231206,110500,554393897,1326,1326,1326,1323,771
|
|
20231206,110400,553372050,1324,1323,1324,1323,511
|
|
20231206,110300,552695996,1323,1326,1326,1323,21
|
|
20231206,110200,552668200,1326,1327,1327,1326,3
|
|
20231206,110100,552664221,1324,1327,1327,1324,12
|
|
20231206,110000,552648315,1327,1327,1328,1323,77
|
|
20231206,105900,552546415,1328,1328,1328,1328,2
|
|
20231206,105800,552543759,1323,1328,1328,1323,121
|
|
20231206,105700,552383560,1329,1329,1330,1329,792
|
|
20231206,105600,551330350,1329,1329,1329,1329,1
|
|
20231206,105500,551329021,1329,1327,1329,1327,943
|
|
20231206,105400,550076860,1324,1315,1324,1315,13262
|
|
20231206,105300,532552975,1315,1315,1315,1315,50
|
|
20231206,105200,532487225,1315,1315,1315,1315,1
|
|
20231206,105100,532485910,1314,1314,1314,1314,0
|
|
20231206,105000,532485910,1314,1316,1316,1314,829
|
|
20231206,104900,531396401,1316,1316,1316,1316,1
|
|
20231206,104800,531395085,1317,1317,1317,1317,1
|
|
20231206,104700,531393768,1318,1318,1318,1318,1
|
|
20231206,104600,531392450,1318,1317,1319,1317,423
|
|
20231206,104500,530835353,1315,1314,1315,1314,589
|
|
20231206,104400,530060874,1314,1314,1314,1314,4
|
|
20231206,104300,530055618,1314,1314,1314,1314,2
|
|
20231206,104200,530052990,1310,1311,1311,1310,741
|
|
20231206,104100,529082279,1310,1310,1310,1310,567
|
|
20231206,104000,528339509,1314,1314,1314,1314,4
|
|
20231206,103900,528334253,1314,1314,1314,1314,1
|
|
20231206,103800,528332939,1308,1308,1308,1308,320
|
|
20231206,103700,527914379,1308,1313,1313,1307,588
|
|
20231206,103600,527145358,1304,1311,1313,1302,1040
|
|
20231206,103500,525788337,1312,1312,1312,1312,101
|
|
20231206,103400,525655825,1302,1313,1313,1302,2075
|
|
20231206,103300,522939227,1313,1313,1313,1313,10
|
|
20231206,103200,522926097,1313,1316,1316,1313,1210
|
|
20231206,103100,521337070,1317,1317,1317,1317,159
|
|
20231206,103000,521127667,1317,1317,1317,1317,0
|
|
20231206,102900,521127667,1317,1317,1317,1317,500
|
|
20231206,102800,520469167,1317,1317,1317,1317,1
|
|
20231206,102700,520467850,1317,1317,1317,1317,0
|
|
20231206,102600,520467850,1317,1319,1319,1317,3
|
|
20231206,102500,520463895,1319,1318,1319,1318,1884
|
|
20231206,102400,517980779,1318,1318,1318,1318,530
|
|
20231206,102300,517282239,1319,1318,1319,1318,2584
|
|
20231206,102200,513876526,1318,1318,1318,1318,12
|
|
20231206,102100,513860710,1320,1320,1320,1320,1
|
|
20231206,102000,513859390,1311,1311,1311,1311,201
|
|
20231206,101900,513595879,1311,1319,1319,1311,3156
|
|
20231206,101800,509438406,1319,1319,1320,1319,370
|
|
20231206,101700,508950082,1320,1320,1320,1319,116
|
|
20231206,101600,508797062,1320,1321,1322,1319,532
|
|
20231206,101500,508095341,1323,1320,1323,1319,2772
|
|
20231206,101400,504437137,1319,1312,1319,1311,1421
|
|
20231206,101300,502565313,1312,1312,1312,1311,350
|
|
20231206,101200,502106446,1312,1305,1312,1305,9399
|
|
20231206,101100,489810572,1305,1302,1305,1302,12
|
|
20231206,101000,489794915,1297,1299,1299,1297,4031
|
|
20231206,100900,484564069,1299,1301,1301,1298,1948
|
|
20231206,100800,482034107,1300,1303,1303,1300,3847
|
|
20231206,100700,477031758,1302,1303,1303,1302,137
|
|
20231206,100600,476853250,1304,1305,1306,1304,1888
|
|
20231206,100500,474391209,1304,1307,1307,1304,241
|
|
20231206,100400,474076876,1307,1305,1307,1304,371
|
|
20231206,100300,473592942,1305,1305,1307,1305,235
|
|
20231206,100200,473286261,1305,1305,1308,1305,1697
|
|
20231206,100100,471071664,1306,1300,1308,1299,906
|
|
20231206,100000,469892949,1301,1290,1301,1289,11280
|
|
20231206,095900,455304300,1290,1290,1290,1290,7
|
|
20231206,095800,455295270,1287,1290,1290,1287,2507
|
|
20231206,095700,452064179,1290,1287,1290,1285,304
|
|
20231206,095600,451673317,1285,1286,1286,1285,1184
|
|
20231206,095500,450151876,1290,1288,1290,1285,366
|
|
20231206,095400,449680623,1288,1284,1288,1280,10620
|
|
20231206,095300,436014003,1288,1271,1288,1266,11593
|
|
20231206,095200,421174181,1262,1263,1272,1262,29791
|
|
20231206,095100,383485680,1263,1277,1277,1263,19941
|
|
20231206,095000,358162281,1278,1284,1285,1278,8617
|
|
20231206,094900,347113094,1284,1283,1285,1281,531
|
|
20231206,094800,346432428,1281,1274,1287,1271,7532
|
|
20231206,094700,336822774,1282,1277,1288,1271,13825
|
|
20231206,094600,319176466,1288,1303,1303,1270,47750
|
|
20231206,094500,257546666,1302,1306,1318,1301,7636
|
|
20231206,094400,247591449,1305,1323,1323,1305,6818
|
|
20231206,094300,238646392,1323,1330,1330,1323,22056
|
|
20231206,094200,209447391,1329,1332,1332,1329,1430
|
|
20231206,094100,207545618,1333,1333,1333,1333,326
|
|
20231206,094000,207111060,1332,1334,1334,1332,318
|
|
20231206,093900,206687076,1334,1332,1334,1332,425
|
|
20231206,093800,206120774,1332,1330,1332,1329,561
|
|
20231206,093700,205374595,1330,1333,1333,1330,838
|
|
20231206,093600,204258764,1332,1332,1333,1332,14
|
|
20231206,093500,204240109,1329,1331,1332,1329,3505
|
|
20231206,093400,199578078,1332,1334,1334,1332,1586
|
|
20231206,093300,197464766,1334,1334,1335,1334,425
|
|
20231206,093200,196897815,1335,1341,1341,1335,1760
|
|
20231206,093100,194544963,1336,1335,1342,1334,2791
|
|
20231206,093000,190818004,1336,1343,1343,1336,4694
|
|
20231206,092900,184538980,1337,1345,1347,1337,13661
|
|
20231206,092800,166230704,1347,1345,1347,1344,1621
|
|
20231206,092700,164050864,1344,1345,1345,1344,1417
|
|
20231206,092600,162146014,1345,1346,1346,1345,2378
|
|
20231206,092500,158947405,1346,1347,1347,1346,660
|
|
20231206,092400,158059044,1345,1346,1346,1345,2327
|
|
20231206,092300,154927012,1346,1345,1347,1345,9587
|
|
20231206,092200,142025040,1346,1349,1349,1346,1137
|
|
20231206,092100,140492732,1348,1348,1348,1348,1100
|
|
20231206,092000,139009932,1348,1348,1348,1348,60
|
|
20231206,091900,138929052,1351,1352,1353,1344,10339
|
|
20231206,091800,124954030,1352,1346,1352,1342,26809
|
|
20231206,091700,88826963,1346,1346,1347,1346,5567
|
|
20231206,091600,81333707,1347,1346,1348,1346,1269
|
|
20231206,091500,79624496,1346,1343,1346,1343,3000
|
|
20231206,091400,75586526,1340,1345,1346,1340,116
|
|
20231206,091300,75430461,1345,1342,1346,1342,234
|
|
20231206,091200,75115841,1346,1346,1347,1342,1264
|
|
20231206,091100,73415186,1337,1337,1337,1337,789
|
|
20231206,091000,72360293,1348,1344,1348,1344,2939
|
|
20231206,090900,68403763,1344,1345,1345,1334,183
|
|
20231206,090800,68158020,1344,1333,1345,1330,1504
|
|
20231206,090700,66149915,1331,1330,1349,1330,12246
|
|
20231206,090600,49748042,1330,1336,1336,1327,3386
|
|
20231206,090500,45244549,1336,1337,1337,1336,310
|
|
20231206,090400,44830189,1338,1335,1340,1335,7883
|
|
20231206,090300,34299725,1335,1334,1335,1331,1570
|
|
20231206,090200,32208351,1330,1330,1330,1329,636
|
|
20231206,090100,31362972,1330,1329,1330,1329,1602
|
|
20231206,090000,29233894,1326,1323,1329,1323,22094
|