599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,185600,1059005502,1724,1724,1724,1724,9791
|
|
20231211,185500,1059005502,1724,1724,1724,1724,0
|
|
20231211,185400,1059005502,1724,1724,1724,1724,0
|
|
20231211,185300,1059005502,1724,1724,1724,1724,0
|
|
20231211,185200,1059005502,1724,1724,1724,1724,0
|
|
20231211,185100,1059005502,1724,1724,1724,1724,0
|
|
20231211,185000,1059005502,1724,1724,1724,1724,0
|
|
20231211,184900,1059005502,1724,1724,1724,1724,0
|
|
20231211,184800,1059005502,1724,1724,1724,1724,0
|
|
20231211,184700,1059005502,1724,1724,1724,1724,0
|
|
20231211,184600,1059005502,1724,1724,1724,1724,0
|
|
20231211,184500,1059005502,1724,1724,1724,1724,0
|
|
20231211,184400,1059005502,1724,1724,1724,1724,0
|
|
20231211,184300,1059005502,1724,1724,1724,1724,0
|
|
20231211,184200,1059005502,1724,1724,1724,1724,0
|
|
20231211,184100,1059005502,1724,1724,1724,1724,0
|
|
20231211,184000,1059005502,1724,1724,1724,1724,0
|
|
20231211,183900,1059005502,1724,1724,1724,1724,0
|
|
20231211,183800,1059005502,1724,1724,1724,1724,0
|
|
20231211,183700,1059005502,1724,1724,1724,1724,0
|
|
20231211,183600,1059005502,1724,1724,1724,1724,0
|
|
20231211,183500,1059005502,1724,1724,1724,1724,0
|
|
20231211,183400,1059005502,1724,1724,1724,1724,0
|
|
20231211,183300,1059005502,1724,1724,1724,1724,0
|
|
20231211,183200,1059005502,1724,1724,1724,1724,0
|
|
20231211,183100,1059005502,1724,1724,1724,1724,0
|
|
20231211,183000,1059005502,1724,1724,1724,1724,0
|
|
20231211,182900,1059005502,1724,1724,1724,1724,0
|
|
20231211,182800,1059005502,1724,1724,1724,1724,0
|
|
20231211,182700,1059005502,1724,1724,1724,1724,0
|
|
20231211,182600,1059005502,1724,1724,1724,1724,9791
|
|
20231211,182500,1059005502,1724,1724,1724,1724,0
|
|
20231211,182400,1059005502,1724,1724,1724,1724,0
|
|
20231211,182300,1059005502,1724,1724,1724,1724,0
|
|
20231211,182200,1059005502,1724,1724,1724,1724,0
|
|
20231211,182100,1059005502,1724,1724,1724,1724,0
|
|
20231211,182000,1059005502,1724,1724,1724,1724,0
|
|
20231211,181900,1059005502,1724,1724,1724,1724,0
|
|
20231211,181800,1059005502,1724,1724,1724,1724,0
|
|
20231211,181700,1059005502,1724,1724,1724,1724,0
|
|
20231211,181600,1059005502,1724,1724,1724,1724,0
|
|
20231211,181500,1059005502,1724,1724,1724,1724,0
|
|
20231211,181400,1059005502,1724,1724,1724,1724,0
|
|
20231211,181300,1059005502,1724,1724,1724,1724,0
|
|
20231211,181200,1059005502,1724,1724,1724,1724,0
|
|
20231211,181100,1059005502,1724,1724,1724,1724,0
|
|
20231211,181000,1059005502,1724,1724,1724,1724,0
|
|
20231211,180900,1059005502,1724,1724,1724,1724,0
|
|
20231211,180800,1059005502,1724,1724,1724,1724,0
|
|
20231211,180700,1059005502,1724,1724,1724,1724,0
|
|
20231211,180600,1059005502,1724,1724,1724,1724,0
|
|
20231211,180500,1059005502,1724,1724,1724,1724,0
|
|
20231211,180400,1059005502,1724,1724,1724,1724,0
|
|
20231211,180300,1059005502,1724,1724,1724,1724,0
|
|
20231211,180200,1059005502,1724,1724,1724,1724,0
|
|
20231211,180100,1059005502,1724,1724,1724,1724,0
|
|
20231211,180000,1059005502,1724,1724,1724,1724,0
|
|
20231211,175900,1059005502,1724,1724,1724,1724,0
|
|
20231211,175800,1059005502,1724,1724,1724,1724,0
|
|
20231211,175700,1059005502,1724,1724,1724,1724,0
|
|
20231211,175600,1059005502,1724,1724,1724,1724,9791
|
|
20231211,175500,1059005502,1724,1724,1724,1724,0
|
|
20231211,175400,1059005502,1724,1724,1724,1724,0
|
|
20231211,175300,1059005502,1724,1724,1724,1724,0
|
|
20231211,175200,1059005502,1724,1724,1724,1724,0
|
|
20231211,175100,1059005502,1724,1724,1724,1724,0
|
|
20231211,175000,1059005502,1724,1724,1724,1724,0
|
|
20231211,174900,1059005502,1724,1724,1724,1724,0
|
|
20231211,174800,1059005502,1724,1724,1724,1724,0
|
|
20231211,174700,1059005502,1724,1724,1724,1724,0
|
|
20231211,174600,1059005502,1724,1724,1724,1724,0
|
|
20231211,174500,1059005502,1724,1724,1724,1724,0
|
|
20231211,174400,1059005502,1724,1724,1724,1724,0
|
|
20231211,174300,1059005502,1724,1724,1724,1724,0
|
|
20231211,174200,1059005502,1724,1724,1724,1724,0
|
|
20231211,174100,1059005502,1724,1724,1724,1724,0
|
|
20231211,174000,1059005502,1724,1724,1724,1724,0
|
|
20231211,173900,1059005502,1724,1724,1724,1724,0
|
|
20231211,173800,1059005502,1724,1724,1724,1724,0
|
|
20231211,173700,1059005502,1724,1724,1724,1724,0
|
|
20231211,173600,1059005502,1724,1724,1724,1724,0
|
|
20231211,173500,1059005502,1724,1724,1724,1724,0
|
|
20231211,173400,1059005502,1724,1724,1724,1724,0
|
|
20231211,173300,1059005502,1724,1724,1724,1724,0
|
|
20231211,173200,1059005502,1724,1724,1724,1724,0
|
|
20231211,173100,1059005502,1724,1724,1724,1724,0
|
|
20231211,173000,1059005502,1724,1724,1724,1724,0
|
|
20231211,172900,1059005502,1724,1724,1724,1724,0
|
|
20231211,172800,1059005502,1724,1724,1724,1724,0
|
|
20231211,172700,1059005502,1724,1724,1724,1724,0
|
|
20231211,172600,1059005502,1724,1724,1724,1724,9791
|
|
20231211,172500,1059005502,1724,1724,1724,1724,0
|
|
20231211,172400,1059005502,1724,1724,1724,1724,0
|
|
20231211,172300,1059005502,1724,1724,1724,1724,0
|
|
20231211,172200,1059005502,1724,1724,1724,1724,0
|
|
20231211,172100,1059005502,1724,1724,1724,1724,0
|
|
20231211,172000,1059005502,1724,1724,1724,1724,0
|
|
20231211,171900,1059005502,1724,1724,1724,1724,0
|
|
20231211,171800,1059005502,1724,1724,1724,1724,0
|
|
20231211,171700,1059005502,1724,1724,1724,1724,0
|
|
20231211,171600,1059005502,1724,1724,1724,1724,0
|
|
20231211,171500,1059005502,1724,1724,1724,1724,0
|
|
20231211,171400,1059005502,1724,1724,1724,1724,0
|
|
20231211,171300,1059005502,1724,1724,1724,1724,0
|
|
20231211,171200,1059005502,1724,1724,1724,1724,0
|
|
20231211,171100,1059005502,1724,1724,1724,1724,0
|
|
20231211,171000,1059005502,1724,1724,1724,1724,0
|
|
20231211,170900,1059005502,1724,1724,1724,1724,0
|
|
20231211,170800,1059005502,1724,1724,1724,1724,0
|
|
20231211,170700,1059005502,1724,1724,1724,1724,0
|
|
20231211,170600,1059005502,1724,1724,1724,1724,0
|
|
20231211,170500,1059005502,1724,1724,1724,1724,0
|
|
20231211,170400,1059005502,1724,1724,1724,1724,0
|
|
20231211,170300,1059005502,1724,1724,1724,1724,0
|
|
20231211,170200,1059005502,1724,1724,1724,1724,0
|
|
20231211,170100,1059005502,1724,1724,1724,1724,0
|
|
20231211,170000,1059005502,1724,1724,1724,1724,0
|
|
20231211,165900,1059005502,1724,1724,1724,1724,0
|
|
20231211,165800,1059005502,1724,1724,1724,1724,0
|
|
20231211,165700,1059005502,1724,1724,1724,1724,0
|
|
20231211,165600,1059005502,1724,1724,1724,1724,9791
|
|
20231211,165500,1059005502,1724,1724,1724,1724,0
|
|
20231211,165400,1059005502,1724,1724,1724,1724,0
|
|
20231211,165300,1059005502,1724,1724,1724,1724,0
|
|
20231211,165200,1059005502,1724,1724,1724,1724,0
|
|
20231211,165100,1059005502,1724,1724,1724,1724,0
|
|
20231211,165000,1059005502,1724,1724,1724,1724,0
|
|
20231211,164900,1059005502,1724,1724,1724,1724,0
|
|
20231211,164800,1059005502,1724,1724,1724,1724,0
|
|
20231211,164700,1059005502,1724,1724,1724,1724,0
|
|
20231211,164600,1059005502,1724,1724,1724,1724,0
|
|
20231211,164500,1059005502,1724,1724,1724,1724,0
|
|
20231211,164400,1059005502,1724,1724,1724,1724,0
|
|
20231211,164300,1059005502,1724,1724,1724,1724,0
|
|
20231211,164200,1059005502,1724,1724,1724,1724,0
|
|
20231211,164100,1059005502,1724,1724,1724,1724,0
|
|
20231211,164000,1059005502,1724,1724,1724,1724,0
|
|
20231211,163900,1059005502,1724,1724,1724,1724,0
|
|
20231211,163800,1059005502,1724,1724,1724,1724,0
|
|
20231211,163700,1059005502,1724,1724,1724,1724,0
|
|
20231211,163600,1059005502,1724,1724,1724,1724,0
|
|
20231211,163500,1059005502,1724,1724,1724,1724,0
|
|
20231211,163400,1059005502,1724,1724,1724,1724,0
|
|
20231211,163300,1059005502,1724,1724,1724,1724,0
|
|
20231211,163200,1059005502,1724,1724,1724,1724,0
|
|
20231211,163100,1059005502,1724,1724,1724,1724,0
|
|
20231211,163000,1059005502,1724,1724,1724,1724,0
|
|
20231211,162900,1059005502,1724,1724,1724,1724,0
|
|
20231211,162800,1059005502,1724,1724,1724,1724,0
|
|
20231211,162700,1059005502,1724,1724,1724,1724,0
|
|
20231211,162600,1059005502,1724,1724,1724,1724,9791
|
|
20231211,162500,1059005502,1724,1724,1724,1724,0
|
|
20231211,162400,1059005502,1724,1724,1724,1724,0
|
|
20231211,162300,1059005502,1724,1724,1724,1724,0
|
|
20231211,162200,1059005502,1724,1724,1724,1724,0
|
|
20231211,162100,1059005502,1724,1724,1724,1724,0
|
|
20231211,162000,1059005502,1724,1724,1724,1724,0
|
|
20231211,161900,1059005502,1724,1724,1724,1724,0
|
|
20231211,161800,1059005502,1724,1724,1724,1724,0
|
|
20231211,161700,1059005502,1724,1724,1724,1724,0
|
|
20231211,161600,1059005502,1724,1724,1724,1724,0
|
|
20231211,161500,1059005502,1724,1724,1724,1724,0
|
|
20231211,161400,1059005502,1724,1724,1724,1724,0
|
|
20231211,161300,1059005502,1724,1724,1724,1724,0
|
|
20231211,161200,1059005502,1724,1724,1724,1724,0
|
|
20231211,161100,1059005502,1724,1724,1724,1724,0
|
|
20231211,161000,1059005502,1724,1724,1724,1724,0
|
|
20231211,160900,1059005502,1724,1724,1724,1724,0
|
|
20231211,160800,1059005502,1724,1724,1724,1724,0
|
|
20231211,160700,1059005502,1724,1724,1724,1724,0
|
|
20231211,160600,1059005502,1724,1724,1724,1724,0
|
|
20231211,160500,1059005502,1724,1724,1724,1724,0
|
|
20231211,160400,1059005502,1724,1724,1724,1724,0
|
|
20231211,160300,1059005502,1724,1724,1724,1724,0
|
|
20231211,160200,1059005502,1724,1724,1724,1724,0
|
|
20231211,160100,1059005502,1724,1724,1724,1724,0
|
|
20231211,160000,1059005502,1724,1724,1724,1724,0
|
|
20231211,155900,1059005502,1724,1724,1724,1724,0
|
|
20231211,155800,1059005502,1724,1724,1724,1724,0
|
|
20231211,155700,1059005502,1724,1724,1724,1724,0
|
|
20231211,155600,1059005502,1724,1724,1724,1724,9791
|
|
20231211,155500,1059005502,1724,1724,1724,1724,0
|
|
20231211,155400,1059005502,1724,1724,1724,1724,0
|
|
20231211,155300,1059005502,1724,1724,1724,1724,0
|
|
20231211,155200,1059005502,1724,1724,1724,1724,0
|
|
20231211,155100,1059005502,1724,1724,1724,1724,0
|
|
20231211,155000,1059005502,1724,1724,1724,1724,0
|
|
20231211,154900,1059005502,1724,1724,1724,1724,0
|
|
20231211,154800,1059005502,1724,1724,1724,1724,0
|
|
20231211,154700,1059005502,1724,1724,1724,1724,0
|
|
20231211,154600,1059005502,1724,1724,1724,1724,0
|
|
20231211,154500,1059005502,1724,1724,1724,1724,0
|
|
20231211,154400,1059005502,1724,1724,1724,1724,0
|
|
20231211,154300,1059005502,1724,1724,1724,1724,0
|
|
20231211,154200,1059005502,1724,1724,1724,1724,0
|
|
20231211,154100,1059005502,1724,1724,1724,1724,0
|
|
20231211,154000,1059005502,1724,1724,1724,1724,0
|
|
20231211,153900,1059005502,1724,1724,1724,1724,0
|
|
20231211,153800,1059005502,1724,1724,1724,1724,0
|
|
20231211,153700,1059005502,1724,1724,1724,1724,0
|
|
20231211,153600,1059005502,1724,1724,1724,1724,0
|
|
20231211,153500,1059005502,1724,1724,1724,1724,0
|
|
20231211,153400,1059005502,1724,1724,1724,1724,0
|
|
20231211,153300,1059005502,1724,1724,1724,1724,0
|
|
20231211,153200,1059005502,1724,1724,1724,1724,0
|
|
20231211,153100,1059005502,1724,1724,1724,1724,0
|
|
20231211,153000,1059005502,1724,1724,1724,1724,9791
|
|
20231211,152900,1042125818,1721,1721,1721,1721,0
|
|
20231211,152800,1042125818,1721,1721,1721,1721,0
|
|
20231211,152700,1042125818,1721,1721,1721,1721,0
|
|
20231211,152600,1042125818,1721,1721,1721,1721,0
|
|
20231211,152500,1042125818,1721,1721,1721,1721,0
|
|
20231211,152400,1042125818,1721,1721,1721,1721,0
|
|
20231211,152300,1042125818,1721,1721,1721,1721,0
|
|
20231211,152200,1042125818,1721,1721,1721,1721,0
|
|
20231211,152100,1042125818,1721,1721,1721,1721,0
|
|
20231211,152000,1042125818,1721,1721,1721,1721,0
|
|
20231211,151900,1042125818,1721,1724,1724,1721,2394
|
|
20231211,151800,1038003864,1722,1723,1724,1722,3148
|
|
20231211,151700,1032582571,1724,1724,1724,1724,1
|
|
20231211,151600,1032580847,1727,1725,1727,1725,2448
|
|
20231211,151500,1028356900,1725,1726,1727,1725,2302
|
|
20231211,151400,1024382046,1726,1726,1726,1725,1552
|
|
20231211,151300,1021703346,1726,1726,1726,1726,0
|
|
20231211,151200,1021703346,1726,1726,1726,1726,0
|
|
20231211,151100,1021703346,1726,1726,1726,1726,1583
|
|
20231211,151000,1018971088,1723,1725,1725,1722,2539
|
|
20231211,150900,1014596901,1724,1726,1727,1724,2357
|
|
20231211,150800,1010530198,1724,1724,1724,1724,1001
|
|
20231211,150700,1008804474,1722,1725,1726,1722,6152
|
|
20231211,150600,998193973,1724,1724,1725,1724,5065
|
|
20231211,150500,989457039,1724,1723,1724,1723,4743
|
|
20231211,150400,981281446,1722,1722,1722,1722,1232
|
|
20231211,150300,979159942,1723,1723,1723,1723,0
|
|
20231211,150200,979159942,1723,1723,1723,1723,1
|
|
20231211,150100,979158219,1718,1718,1718,1718,0
|
|
20231211,150000,979158219,1718,1720,1720,1718,3299
|
|
20231211,145900,973489549,1719,1720,1720,1719,2044
|
|
20231211,145800,969975675,1724,1724,1724,1724,620
|
|
20231211,145700,968906795,1724,1725,1725,1724,161
|
|
20231211,145600,968629170,1718,1725,1725,1718,2426
|
|
20231211,145500,964446881,1725,1724,1725,1724,1000
|
|
20231211,145400,962722211,1724,1723,1724,1723,2000
|
|
20231211,145300,959275000,1723,1723,1723,1723,0
|
|
20231211,145200,959275000,1723,1723,1723,1723,0
|
|
20231211,145100,959275000,1723,1723,1723,1723,0
|
|
20231211,145000,959275000,1723,1720,1723,1720,5529
|
|
20231211,144900,949757876,1720,1721,1725,1720,8336
|
|
20231211,144800,935388419,1725,1725,1725,1721,10432
|
|
20231211,144700,917400356,1725,1726,1726,1724,1307
|
|
20231211,144600,915146569,1725,1721,1725,1721,7986
|
|
20231211,144500,901377460,1721,1715,1721,1715,4328
|
|
20231211,144400,893947904,1715,1721,1721,1711,4234
|
|
20231211,144300,886686599,1717,1725,1725,1715,3468
|
|
20231211,144200,880734948,1726,1722,1726,1722,2056
|
|
20231211,144100,877193119,1722,1722,1722,1722,500
|
|
20231211,144000,876332119,1726,1726,1726,1726,509
|
|
20231211,143900,875453585,1726,1726,1726,1726,5
|
|
20231211,143800,875444955,1715,1717,1726,1715,5123
|
|
20231211,143700,866635200,1717,1725,1725,1717,448
|
|
20231211,143600,865865717,1725,1717,1725,1716,2552
|
|
20231211,143500,861482405,1716,1720,1720,1716,5196
|
|
20231211,143400,852560862,1721,1717,1721,1717,753
|
|
20231211,143300,851265318,1720,1718,1720,1717,1529
|
|
20231211,143200,848639449,1718,1718,1718,1718,605
|
|
20231211,143100,847600059,1718,1720,1724,1718,2149
|
|
20231211,143000,843900171,1720,1720,1720,1720,252
|
|
20231211,142900,843466731,1720,1720,1720,1719,578
|
|
20231211,142800,842472690,1719,1720,1720,1719,4441
|
|
20231211,142700,834834210,1720,1720,1720,1719,1771
|
|
20231211,142600,831788110,1717,1720,1720,1717,5000
|
|
20231211,142500,823198149,1717,1717,1717,1717,0
|
|
20231211,142400,823198149,1717,1724,1724,1717,1002
|
|
20231211,142300,821470715,1723,1722,1723,1722,1000
|
|
20231211,142200,819748240,1722,1715,1722,1715,1003
|
|
20231211,142100,818028074,1715,1721,1721,1713,8174
|
|
20231211,142000,804005806,1721,1724,1725,1721,9908
|
|
20231211,141900,786922005,1723,1719,1723,1719,4169
|
|
20231211,141800,779745863,1719,1721,1721,1719,1565
|
|
20231211,141700,777055422,1721,1720,1721,1720,48
|
|
20231211,141600,776972824,1720,1715,1720,1715,1468
|
|
20231211,141500,774449445,1715,1720,1720,1715,84
|
|
20231211,141400,774304975,1720,1720,1720,1720,9
|
|
20231211,141300,774289495,1715,1715,1715,1715,7
|
|
20231211,141200,774277490,1718,1718,1718,1718,2006
|
|
20231211,141100,770831182,1720,1718,1720,1718,1104
|
|
20231211,141000,768934290,1718,1718,1718,1718,7
|
|
20231211,140900,768922264,1718,1718,1718,1718,1999
|
|
20231211,140800,765487982,1712,1713,1718,1712,2788
|
|
20231211,140700,760706886,1709,1709,1709,1709,1
|
|
20231211,140600,760705177,1707,1707,1707,1707,0
|
|
20231211,140500,760705177,1707,1707,1707,1707,4
|
|
20231211,140400,760698349,1705,1705,1705,1705,0
|
|
20231211,140300,760698349,1705,1705,1705,1705,0
|
|
20231211,140200,760698349,1705,1705,1705,1705,0
|
|
20231211,140100,760698349,1705,1707,1707,1705,1000
|
|
20231211,140000,758992332,1717,1717,1717,1717,0
|
|
20231211,135900,758992332,1717,1707,1717,1707,1016
|
|
20231211,135800,757257860,1707,1714,1714,1707,546
|
|
20231211,135700,756324470,1713,1715,1715,1713,1400
|
|
20231211,135600,753925650,1725,1722,1725,1715,2958
|
|
20231211,135500,748836045,1721,1718,1721,1708,9199
|
|
20231211,135400,733067321,1718,1719,1723,1718,2426
|
|
20231211,135300,728899200,1718,1717,1719,1717,334
|
|
20231211,135200,728325235,1717,1718,1718,1717,1226
|
|
20231211,135100,726219883,1717,1729,1729,1714,1045
|
|
20231211,135000,724420239,1729,1725,1729,1719,10800
|
|
20231211,134900,705755121,1724,1715,1724,1715,13242
|
|
20231211,134800,682956101,1715,1712,1715,1712,3465
|
|
20231211,134700,677021886,1704,1704,1704,1704,550
|
|
20231211,134600,676084686,1704,1705,1711,1704,1533
|
|
20231211,134500,673465408,1703,1703,1703,1703,0
|
|
20231211,134400,673465408,1703,1707,1711,1703,1009
|
|
20231211,134300,671741477,1707,1707,1707,1707,0
|
|
20231211,134200,671741477,1707,1706,1707,1706,62
|
|
20231211,134100,671635693,1702,1702,1703,1702,1620
|
|
20231211,134000,668878283,1702,1702,1702,1702,0
|
|
20231211,133900,668878283,1702,1703,1703,1702,3222
|
|
20231211,133800,663394111,1702,1720,1720,1702,6656
|
|
20231211,133700,652015304,1717,1704,1719,1704,15323
|
|
20231211,133600,625780734,1704,1706,1706,1704,122
|
|
20231211,133500,625572643,1707,1701,1709,1700,3738
|
|
20231211,133400,619217898,1701,1712,1713,1700,2592
|
|
20231211,133300,614791099,1707,1700,1714,1700,5642
|
|
20231211,133200,605156862,1701,1702,1702,1701,1889
|
|
20231211,133100,601943672,1701,1692,1718,1691,12137
|
|
20231211,133000,581267925,1692,1700,1706,1691,13094
|
|
20231211,132900,559081801,1700,1708,1715,1700,9758
|
|
20231211,132800,542429643,1710,1680,1710,1680,40020
|
|
20231211,132700,474684508,1678,1676,1678,1676,1135
|
|
20231211,132600,472780595,1675,1675,1675,1675,1500
|
|
20231211,132500,470268095,1665,1666,1666,1665,1500
|
|
20231211,132400,467770095,1666,1666,1666,1666,500
|
|
20231211,132300,466937095,1665,1667,1667,1665,298
|
|
20231211,132200,466440602,1676,1676,1676,1676,1000
|
|
20231211,132100,464764602,1666,1667,1667,1666,19
|
|
20231211,132000,464732938,1678,1678,1678,1678,0
|
|
20231211,131900,464732938,1678,1678,1678,1678,0
|
|
20231211,131800,464732938,1678,1677,1678,1677,70
|
|
20231211,131700,464615508,1670,1670,1670,1670,0
|
|
20231211,131600,464615508,1670,1670,1670,1670,664
|
|
20231211,131500,463506628,1670,1666,1670,1666,7000
|
|
20231211,131400,451829872,1665,1667,1667,1665,606
|
|
20231211,131300,450820822,1666,1666,1666,1666,30
|
|
20231211,131200,450770842,1678,1659,1678,1659,8572
|
|
20231211,131100,436473038,1659,1659,1659,1659,2151
|
|
20231211,131000,432904529,1659,1657,1659,1657,624
|
|
20231211,130900,431870313,1659,1657,1659,1657,1137
|
|
20231211,130800,429986298,1657,1657,1657,1657,1
|
|
20231211,130700,429984641,1656,1656,1656,1656,0
|
|
20231211,130600,429984641,1656,1656,1656,1656,0
|
|
20231211,130500,429984641,1656,1656,1656,1656,0
|
|
20231211,130400,429984641,1656,1661,1661,1656,519
|
|
20231211,130300,429124812,1660,1660,1660,1660,0
|
|
20231211,130200,429124812,1660,1660,1660,1660,0
|
|
20231211,130100,429124812,1660,1660,1660,1660,1000
|
|
20231211,130000,427464812,1659,1659,1659,1659,0
|
|
20231211,125900,427464812,1659,1659,1659,1659,0
|
|
20231211,125800,427464812,1659,1663,1663,1659,1000
|
|
20231211,125700,425805328,1664,1664,1664,1664,18
|
|
20231211,125600,425775376,1665,1665,1665,1665,100
|
|
20231211,125500,425608876,1665,1666,1666,1665,163
|
|
20231211,125400,425337319,1682,1682,1682,1682,74
|
|
20231211,125300,425212851,1682,1682,1682,1682,10
|
|
20231211,125200,425196031,1682,1683,1683,1682,23
|
|
20231211,125100,425157335,1684,1683,1684,1683,100
|
|
20231211,125000,424989026,1684,1669,1684,1669,2500
|
|
20231211,124900,420812855,1664,1664,1664,1664,0
|
|
20231211,124800,420812855,1664,1664,1664,1664,2
|
|
20231211,124700,420809527,1659,1659,1659,1659,0
|
|
20231211,124600,420809527,1659,1659,1659,1659,100
|
|
20231211,124500,420643627,1669,1669,1669,1669,0
|
|
20231211,124400,420643627,1669,1669,1669,1669,4
|
|
20231211,124300,420636951,1669,1669,1669,1669,1
|
|
20231211,124200,420635282,1669,1669,1669,1669,0
|
|
20231211,124100,420635282,1669,1669,1669,1669,0
|
|
20231211,124000,420635282,1669,1669,1669,1669,184
|
|
20231211,123900,420328186,1672,1662,1672,1657,5038
|
|
20231211,123800,411919787,1662,1662,1662,1662,0
|
|
20231211,123700,411919787,1662,1657,1662,1657,469
|
|
20231211,123600,411142644,1662,1664,1664,1662,1609
|
|
20231211,123500,408467338,1665,1669,1669,1665,890
|
|
20231211,123400,406983096,1672,1672,1672,1672,0
|
|
20231211,123300,406983096,1672,1672,1672,1672,2002
|
|
20231211,123200,403635752,1672,1672,1672,1672,23
|
|
20231211,123100,403597296,1673,1673,1673,1673,0
|
|
20231211,123000,403597296,1673,1673,1673,1673,0
|
|
20231211,122900,403597296,1673,1673,1673,1673,847
|
|
20231211,122800,402180265,1684,1684,1685,1684,13
|
|
20231211,122700,402158372,1684,1656,1684,1656,1619
|
|
20231211,122600,399436693,1665,1671,1671,1665,643
|
|
20231211,122500,398365220,1672,1672,1672,1672,306
|
|
20231211,122400,397853588,1672,1672,1672,1672,100
|
|
20231211,122300,397686388,1672,1687,1687,1672,1628
|
|
20231211,122200,394964279,1688,1688,1688,1688,0
|
|
20231211,122100,394964279,1688,1672,1688,1672,13895
|
|
20231211,122000,371523952,1672,1688,1688,1672,3084
|
|
20231211,121900,366350361,1689,1692,1692,1684,2758
|
|
20231211,121800,361690882,1673,1680,1692,1673,10146
|
|
20231211,121700,344561242,1676,1671,1680,1664,5868
|
|
20231211,121600,334755677,1671,1667,1671,1667,6599
|
|
20231211,121500,323745055,1667,1665,1667,1665,1438
|
|
20231211,121400,321350503,1665,1664,1665,1664,2613
|
|
20231211,121300,317001814,1664,1658,1664,1657,118
|
|
20231211,121200,316806212,1662,1658,1662,1656,2483
|
|
20231211,121100,312687998,1656,1656,1656,1656,0
|
|
20231211,121000,312687998,1656,1656,1656,1656,49
|
|
20231211,120900,312606854,1656,1656,1656,1656,1
|
|
20231211,120800,312605198,1652,1652,1652,1652,80
|
|
20231211,120700,312473038,1651,1651,1651,1651,0
|
|
20231211,120600,312473038,1651,1651,1651,1651,0
|
|
20231211,120500,312473038,1651,1651,1651,1651,0
|
|
20231211,120400,312473038,1651,1651,1651,1651,0
|
|
20231211,120300,312473038,1651,1651,1651,1651,2
|
|
20231211,120200,312469736,1651,1651,1651,1651,0
|
|
20231211,120100,312469736,1651,1651,1651,1651,0
|
|
20231211,120000,312469736,1651,1655,1657,1651,2348
|
|
20231211,115900,308583598,1650,1646,1655,1646,16405
|
|
20231211,115800,281517839,1637,1637,1637,1637,1
|
|
20231211,115700,281516202,1637,1637,1637,1637,0
|
|
20231211,115600,281516202,1637,1637,1637,1637,0
|
|
20231211,115500,281516202,1637,1637,1637,1637,0
|
|
20231211,115400,281516202,1637,1636,1637,1636,1164
|
|
20231211,115300,279610811,1634,1634,1634,1634,0
|
|
20231211,115200,279610811,1634,1634,1634,1634,0
|
|
20231211,115100,279610811,1634,1634,1634,1634,129
|
|
20231211,115000,279400025,1634,1634,1634,1634,1906
|
|
20231211,114900,276285621,1634,1634,1634,1634,0
|
|
20231211,114800,276285621,1634,1637,1637,1634,61
|
|
20231211,114700,276185790,1637,1647,1647,1637,593
|
|
20231211,114600,275215039,1647,1647,1647,1647,0
|
|
20231211,114500,275215039,1647,1647,1647,1647,240
|
|
20231211,114400,274819759,1639,1639,1639,1639,0
|
|
20231211,114300,274819759,1639,1639,1639,1639,0
|
|
20231211,114200,274819759,1639,1639,1639,1639,0
|
|
20231211,114100,274819759,1639,1639,1639,1639,0
|
|
20231211,114000,274819759,1639,1639,1639,1639,1776
|
|
20231211,113900,271908895,1644,1644,1644,1644,0
|
|
20231211,113800,271908895,1644,1644,1644,1644,0
|
|
20231211,113700,271908895,1644,1644,1644,1644,182
|
|
20231211,113600,271609687,1644,1644,1644,1644,211
|
|
20231211,113500,271262803,1644,1646,1646,1644,3052
|
|
20231211,113400,266241940,1651,1651,1651,1651,0
|
|
20231211,113300,266241940,1651,1651,1651,1651,0
|
|
20231211,113200,266241940,1651,1651,1651,1651,0
|
|
20231211,113100,266241940,1651,1651,1651,1651,0
|
|
20231211,113000,266241940,1651,1651,1651,1651,264
|
|
20231211,112900,265806076,1651,1651,1651,1651,1983
|
|
20231211,112800,262532143,1651,1651,1651,1651,20
|
|
20231211,112700,262499123,1651,1644,1651,1644,6
|
|
20231211,112600,262489224,1651,1651,1651,1651,0
|
|
20231211,112500,262489224,1651,1651,1651,1651,0
|
|
20231211,112400,262489224,1651,1651,1651,1651,0
|
|
20231211,112300,262489224,1651,1650,1651,1650,183
|
|
20231211,112200,262187097,1650,1650,1650,1650,0
|
|
20231211,112100,262187097,1650,1649,1650,1649,305
|
|
20231211,112000,261683916,1644,1643,1644,1643,3614
|
|
20231211,111900,255742501,1644,1644,1644,1644,942
|
|
20231211,111800,254193853,1638,1644,1644,1632,4305
|
|
20231211,111700,247161632,1644,1650,1650,1644,797
|
|
20231211,111600,245850170,1650,1650,1650,1650,476
|
|
20231211,111500,245064770,1650,1649,1650,1649,1593
|
|
20231211,111400,242437454,1649,1649,1649,1649,0
|
|
20231211,111300,242437454,1649,1646,1649,1646,2463
|
|
20231211,111200,238382208,1646,1646,1646,1646,200
|
|
20231211,111100,238053008,1646,1646,1646,1646,0
|
|
20231211,111000,238053008,1646,1640,1646,1640,2500
|
|
20231211,110900,233941582,1635,1635,1635,1635,0
|
|
20231211,110800,233941582,1635,1635,1635,1635,0
|
|
20231211,110700,233941582,1635,1635,1635,1635,1200
|
|
20231211,110600,231979582,1640,1640,1640,1640,0
|
|
20231211,110500,231979582,1640,1640,1640,1640,0
|
|
20231211,110400,231979582,1640,1640,1640,1640,81
|
|
20231211,110300,231846742,1640,1640,1640,1640,0
|
|
20231211,110200,231846742,1640,1640,1640,1640,0
|
|
20231211,110100,231846742,1640,1640,1640,1640,0
|
|
20231211,110000,231846742,1640,1640,1640,1640,1010
|
|
20231211,105900,230190342,1632,1632,1632,1632,0
|
|
20231211,105800,230190342,1632,1632,1632,1632,0
|
|
20231211,105700,230190342,1632,1632,1632,1632,0
|
|
20231211,105600,230190342,1632,1632,1632,1632,0
|
|
20231211,105500,230190342,1632,1632,1632,1632,11
|
|
20231211,105400,230172390,1631,1631,1631,1631,0
|
|
20231211,105300,230172390,1631,1631,1631,1631,0
|
|
20231211,105200,230172390,1631,1631,1631,1631,6
|
|
20231211,105100,230162604,1640,1640,1640,1640,19
|
|
20231211,105000,230131444,1640,1640,1640,1640,12
|
|
20231211,104900,230111764,1640,1640,1640,1640,5
|
|
20231211,104800,230103564,1640,1640,1640,1640,3
|
|
20231211,104700,230098644,1640,1640,1640,1640,0
|
|
20231211,104600,230098644,1640,1640,1640,1640,0
|
|
20231211,104500,230098644,1640,1640,1640,1640,0
|
|
20231211,104400,230098644,1640,1640,1640,1640,0
|
|
20231211,104300,230098644,1640,1640,1640,1640,0
|
|
20231211,104200,230098644,1640,1640,1640,1640,0
|
|
20231211,104100,230098644,1640,1640,1640,1640,0
|
|
20231211,104000,230098644,1640,1640,1640,1640,0
|
|
20231211,103900,230098644,1640,1640,1640,1640,0
|
|
20231211,103800,230098644,1640,1640,1640,1640,2
|
|
20231211,103700,230095364,1630,1630,1630,1630,0
|
|
20231211,103600,230095364,1630,1630,1630,1630,0
|
|
20231211,103500,230095364,1630,1630,1630,1630,1770
|
|
20231211,103400,227210264,1630,1630,1630,1630,670
|
|
20231211,103300,226118164,1630,1630,1630,1630,9
|
|
20231211,103200,226103494,1630,1630,1630,1630,0
|
|
20231211,103100,226103494,1630,1630,1630,1630,5
|
|
20231211,103000,226095344,1630,1630,1630,1630,0
|
|
20231211,102900,226095344,1630,1632,1633,1630,2310
|
|
20231211,102800,222327391,1635,1635,1635,1635,0
|
|
20231211,102700,222327391,1635,1635,1635,1635,0
|
|
20231211,102600,222327391,1635,1635,1635,1635,0
|
|
20231211,102500,222327391,1635,1635,1635,1635,1
|
|
20231211,102400,222325756,1635,1635,1635,1635,0
|
|
20231211,102300,222325756,1635,1635,1635,1635,0
|
|
20231211,102200,222325756,1635,1635,1635,1635,0
|
|
20231211,102100,222325756,1635,1635,1635,1635,0
|
|
20231211,102000,222325756,1635,1635,1635,1635,101
|
|
20231211,101900,222160621,1635,1635,1635,1635,210
|
|
20231211,101800,221817271,1635,1635,1635,1635,123
|
|
20231211,101700,221616166,1635,1635,1635,1635,0
|
|
20231211,101600,221616166,1635,1636,1636,1635,1381
|
|
20231211,101500,219358182,1636,1636,1636,1636,0
|
|
20231211,101400,219358182,1636,1636,1636,1636,0
|
|
20231211,101300,219358182,1636,1636,1636,1636,0
|
|
20231211,101200,219358182,1636,1636,1636,1636,200
|
|
20231211,101100,219030982,1636,1636,1636,1636,0
|
|
20231211,101000,219030982,1636,1636,1636,1636,1
|
|
20231211,100900,219029346,1644,1644,1644,1644,0
|
|
20231211,100800,219029346,1644,1644,1644,1644,500
|
|
20231211,100700,218207346,1639,1639,1639,1639,305
|
|
20231211,100600,217707451,1639,1639,1639,1639,0
|
|
20231211,100500,217707451,1639,1642,1642,1639,7946
|
|
20231211,100400,204667830,1641,1640,1641,1639,720
|
|
20231211,100300,203486428,1642,1642,1642,1642,0
|
|
20231211,100200,203486428,1642,1646,1646,1642,701
|
|
20231211,100100,202332746,1646,1646,1646,1646,313
|
|
20231211,100000,201817548,1646,1646,1646,1646,0
|
|
20231211,095900,201817548,1646,1646,1646,1646,300
|
|
20231211,095800,201323748,1643,1643,1643,1643,0
|
|
20231211,095700,201323748,1643,1645,1645,1643,1152
|
|
20231211,095600,199429899,1644,1644,1644,1644,1055
|
|
20231211,095500,197695479,1644,1647,1647,1644,6000
|
|
20231211,095400,187829332,1649,1651,1651,1649,184
|
|
20231211,095300,187525787,1651,1652,1652,1651,721
|
|
20231211,095200,186334696,1651,1653,1655,1650,1437
|
|
20231211,095100,183960081,1653,1642,1656,1642,4865
|
|
20231211,095000,175915669,1647,1638,1655,1637,4718
|
|
20231211,094900,168180701,1637,1646,1650,1635,4109
|
|
20231211,094800,161416276,1646,1638,1646,1638,7634
|
|
20231211,094700,148880329,1637,1637,1637,1637,5
|
|
20231211,094600,148872144,1637,1634,1637,1634,2078
|
|
20231211,094500,145471019,1637,1637,1637,1637,0
|
|
20231211,094400,145471019,1637,1634,1637,1630,1270
|
|
20231211,094300,143398249,1630,1631,1631,1630,60
|
|
20231211,094200,143300405,1624,1624,1624,1624,0
|
|
20231211,094100,143300405,1624,1631,1631,1624,673
|
|
20231211,094000,142206081,1637,1637,1637,1637,1
|
|
20231211,093900,142204444,1626,1632,1632,1626,523
|
|
20231211,093800,141352825,1627,1627,1627,1627,0
|
|
20231211,093700,141352825,1627,1627,1627,1627,189
|
|
20231211,093600,141045322,1625,1623,1641,1623,3936
|
|
20231211,093500,134649080,1605,1628,1628,1605,30001
|
|
20231211,093400,86492887,1629,1629,1629,1629,0
|
|
20231211,093300,86492887,1629,1634,1642,1629,4926
|
|
20231211,093200,78457323,1642,1624,1642,1624,5331
|
|
20231211,093100,69729270,1625,1619,1625,1619,663
|
|
20231211,093000,68652939,1619,1600,1619,1600,34797
|
|
20231211,092900,12780911,1600,1600,1600,1600,5
|
|
20231211,092800,12772911,1590,1590,1590,1590,0
|
|
20231211,092700,12772911,1590,1590,1590,1590,0
|
|
20231211,092600,12772911,1590,1590,1590,1590,0
|
|
20231211,092500,12772911,1590,1590,1590,1590,0
|
|
20231211,092400,12772911,1590,1594,1594,1590,30
|
|
20231211,092300,12725171,1594,1594,1594,1594,0
|
|
20231211,092200,12725171,1594,1593,1594,1591,1001
|
|
20231211,092100,11132366,1592,1590,1592,1590,244
|
|
20231211,092000,10744206,1588,1588,1588,1588,0
|
|
20231211,091900,10744206,1588,1588,1588,1588,0
|
|
20231211,091800,10744206,1588,1588,1588,1588,0
|
|
20231211,091700,10744206,1588,1588,1588,1588,0
|
|
20231211,091600,10744206,1588,1588,1588,1588,0
|
|
20231211,091500,10744206,1588,1589,1589,1588,100
|
|
20231211,091400,10585403,1588,1588,1588,1588,0
|
|
20231211,091300,10585403,1588,1588,1588,1588,20
|
|
20231211,091200,10553643,1604,1604,1604,1604,0
|
|
20231211,091100,10553643,1604,1585,1604,1585,30
|
|
20231211,091000,10506074,1607,1606,1607,1581,1033
|
|
20231211,090900,8867372,1596,1596,1596,1596,174
|
|
20231211,090800,8589668,1596,1600,1600,1596,1936
|
|
20231211,090700,5497810,1599,1599,1599,1599,1
|
|
20231211,090600,5496211,1595,1595,1595,1595,0
|
|
20231211,090500,5496211,1595,1595,1595,1595,179
|
|
20231211,090400,5210706,1593,1605,1605,1593,273
|
|
20231211,090300,4774223,1604,1615,1615,1604,194
|
|
20231211,090200,4461895,1605,1598,1615,1598,1605
|
|
20231211,090100,1895300,1598,1597,1598,1597,1020
|
|
20231211,090000,265440,1580,1580,1580,1580,168
|