627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192400,358779771,1399,1399,1399,1399,4063
|
|
20231208,192300,358779771,1399,1399,1399,1399,0
|
|
20231208,192200,358779771,1399,1399,1399,1399,0
|
|
20231208,192100,358779771,1399,1399,1399,1399,0
|
|
20231208,192000,358779771,1399,1399,1399,1399,0
|
|
20231208,191900,358779771,1399,1399,1399,1399,0
|
|
20231208,191800,358779771,1399,1399,1399,1399,0
|
|
20231208,191700,358779771,1399,1399,1399,1399,0
|
|
20231208,191600,358779771,1399,1399,1399,1399,0
|
|
20231208,191500,358779771,1399,1399,1399,1399,0
|
|
20231208,191400,358779771,1399,1399,1399,1399,0
|
|
20231208,191300,358779771,1399,1399,1399,1399,0
|
|
20231208,191200,358779771,1399,1399,1399,1399,0
|
|
20231208,191100,358779771,1399,1399,1399,1399,0
|
|
20231208,191000,358779771,1399,1399,1399,1399,0
|
|
20231208,190900,358779771,1399,1399,1399,1399,0
|
|
20231208,190800,358779771,1399,1399,1399,1399,0
|
|
20231208,190700,358779771,1399,1399,1399,1399,0
|
|
20231208,190600,358779771,1399,1399,1399,1399,0
|
|
20231208,190500,358779771,1399,1399,1399,1399,0
|
|
20231208,190400,358779771,1399,1399,1399,1399,0
|
|
20231208,190300,358779771,1399,1399,1399,1399,0
|
|
20231208,190200,358779771,1399,1399,1399,1399,0
|
|
20231208,190100,358779771,1399,1399,1399,1399,0
|
|
20231208,190000,358779771,1399,1399,1399,1399,0
|
|
20231208,185900,358779771,1399,1399,1399,1399,0
|
|
20231208,185800,358779771,1399,1399,1399,1399,0
|
|
20231208,185700,358779771,1399,1399,1399,1399,0
|
|
20231208,185600,358779771,1399,1399,1399,1399,0
|
|
20231208,185500,358779771,1399,1399,1399,1399,0
|
|
20231208,185400,358779771,1399,1399,1399,1399,4063
|
|
20231208,185300,358779771,1399,1399,1399,1399,0
|
|
20231208,185200,358779771,1399,1399,1399,1399,0
|
|
20231208,185100,358779771,1399,1399,1399,1399,0
|
|
20231208,185000,358779771,1399,1399,1399,1399,0
|
|
20231208,184900,358779771,1399,1399,1399,1399,0
|
|
20231208,184800,358779771,1399,1399,1399,1399,0
|
|
20231208,184700,358779771,1399,1399,1399,1399,0
|
|
20231208,184600,358779771,1399,1399,1399,1399,0
|
|
20231208,184500,358779771,1399,1399,1399,1399,0
|
|
20231208,184400,358779771,1399,1399,1399,1399,0
|
|
20231208,184300,358779771,1399,1399,1399,1399,0
|
|
20231208,184200,358779771,1399,1399,1399,1399,0
|
|
20231208,184100,358779771,1399,1399,1399,1399,0
|
|
20231208,184000,358779771,1399,1399,1399,1399,0
|
|
20231208,183900,358779771,1399,1399,1399,1399,0
|
|
20231208,183800,358779771,1399,1399,1399,1399,0
|
|
20231208,183700,358779771,1399,1399,1399,1399,0
|
|
20231208,183600,358779771,1399,1399,1399,1399,0
|
|
20231208,183500,358779771,1399,1399,1399,1399,0
|
|
20231208,183400,358779771,1399,1399,1399,1399,0
|
|
20231208,183300,358779771,1399,1399,1399,1399,0
|
|
20231208,183200,358779771,1399,1399,1399,1399,0
|
|
20231208,183100,358779771,1399,1399,1399,1399,0
|
|
20231208,183000,358779771,1399,1399,1399,1399,0
|
|
20231208,182900,358779771,1399,1399,1399,1399,0
|
|
20231208,182800,358779771,1399,1399,1399,1399,0
|
|
20231208,182700,358779771,1399,1399,1399,1399,0
|
|
20231208,182600,358779771,1399,1399,1399,1399,0
|
|
20231208,182500,358779771,1399,1399,1399,1399,0
|
|
20231208,182400,358779771,1399,1399,1399,1399,4063
|
|
20231208,182300,358779771,1399,1399,1399,1399,0
|
|
20231208,182200,358779771,1399,1399,1399,1399,0
|
|
20231208,182100,358779771,1399,1399,1399,1399,0
|
|
20231208,182000,358779771,1399,1399,1399,1399,0
|
|
20231208,181900,358779771,1399,1399,1399,1399,0
|
|
20231208,181800,358779771,1399,1399,1399,1399,0
|
|
20231208,181700,358779771,1399,1399,1399,1399,0
|
|
20231208,181600,358779771,1399,1399,1399,1399,0
|
|
20231208,181500,358779771,1399,1399,1399,1399,0
|
|
20231208,181400,358779771,1399,1399,1399,1399,0
|
|
20231208,181300,358779771,1399,1399,1399,1399,0
|
|
20231208,181200,358779771,1399,1399,1399,1399,0
|
|
20231208,181100,358779771,1399,1399,1399,1399,0
|
|
20231208,181000,358779771,1399,1399,1399,1399,0
|
|
20231208,180900,358779771,1399,1399,1399,1399,0
|
|
20231208,180800,358779771,1399,1399,1399,1399,0
|
|
20231208,180700,358779771,1399,1399,1399,1399,0
|
|
20231208,180600,358779771,1399,1399,1399,1399,0
|
|
20231208,180500,358779771,1399,1399,1399,1399,0
|
|
20231208,180400,358779771,1399,1399,1399,1399,0
|
|
20231208,180300,358779771,1399,1399,1399,1399,0
|
|
20231208,180200,358779771,1399,1399,1399,1399,0
|
|
20231208,180100,358779771,1399,1399,1399,1399,0
|
|
20231208,180000,358779771,1399,1399,1399,1399,0
|
|
20231208,175900,358779771,1399,1399,1399,1399,0
|
|
20231208,175800,358779771,1399,1399,1399,1399,0
|
|
20231208,175700,358779771,1399,1399,1399,1399,0
|
|
20231208,175600,358779771,1399,1399,1399,1399,0
|
|
20231208,175500,358779771,1399,1399,1399,1399,0
|
|
20231208,175400,358779771,1399,1399,1399,1399,4063
|
|
20231208,175300,358779771,1399,1399,1399,1399,0
|
|
20231208,175200,358779771,1399,1399,1399,1399,0
|
|
20231208,175100,358779771,1399,1399,1399,1399,0
|
|
20231208,175000,358779771,1399,1399,1399,1399,0
|
|
20231208,174900,358779771,1399,1399,1399,1399,0
|
|
20231208,174800,358779771,1399,1399,1399,1399,0
|
|
20231208,174700,358779771,1399,1399,1399,1399,0
|
|
20231208,174600,358779771,1399,1399,1399,1399,0
|
|
20231208,174500,358779771,1399,1399,1399,1399,0
|
|
20231208,174400,358779771,1399,1399,1399,1399,0
|
|
20231208,174300,358779771,1399,1399,1399,1399,0
|
|
20231208,174200,358779771,1399,1399,1399,1399,0
|
|
20231208,174100,358779771,1399,1399,1399,1399,0
|
|
20231208,174000,358779771,1399,1399,1399,1399,0
|
|
20231208,173900,358779771,1399,1399,1399,1399,0
|
|
20231208,173800,358779771,1399,1399,1399,1399,0
|
|
20231208,173700,358779771,1399,1399,1399,1399,0
|
|
20231208,173600,358779771,1399,1399,1399,1399,0
|
|
20231208,173500,358779771,1399,1399,1399,1399,0
|
|
20231208,173400,358779771,1399,1399,1399,1399,0
|
|
20231208,173300,358779771,1399,1399,1399,1399,0
|
|
20231208,173200,358779771,1399,1399,1399,1399,0
|
|
20231208,173100,358779771,1399,1399,1399,1399,0
|
|
20231208,173000,358779771,1399,1399,1399,1399,0
|
|
20231208,172900,358779771,1399,1399,1399,1399,0
|
|
20231208,172800,358779771,1399,1399,1399,1399,0
|
|
20231208,172700,358779771,1399,1399,1399,1399,0
|
|
20231208,172600,358779771,1399,1399,1399,1399,0
|
|
20231208,172500,358779771,1399,1399,1399,1399,0
|
|
20231208,172400,358779771,1399,1399,1399,1399,4063
|
|
20231208,172300,358779771,1399,1399,1399,1399,0
|
|
20231208,172200,358779771,1399,1399,1399,1399,0
|
|
20231208,172100,358779771,1399,1399,1399,1399,0
|
|
20231208,172000,358779771,1399,1399,1399,1399,0
|
|
20231208,171900,358779771,1399,1399,1399,1399,0
|
|
20231208,171800,358779771,1399,1399,1399,1399,0
|
|
20231208,171700,358779771,1399,1399,1399,1399,0
|
|
20231208,171600,358779771,1399,1399,1399,1399,0
|
|
20231208,171500,358779771,1399,1399,1399,1399,0
|
|
20231208,171400,358779771,1399,1399,1399,1399,0
|
|
20231208,171300,358779771,1399,1399,1399,1399,0
|
|
20231208,171200,358779771,1399,1399,1399,1399,0
|
|
20231208,171100,358779771,1399,1399,1399,1399,0
|
|
20231208,171000,358779771,1399,1399,1399,1399,0
|
|
20231208,170900,358779771,1399,1399,1399,1399,0
|
|
20231208,170800,358779771,1399,1399,1399,1399,0
|
|
20231208,170700,358779771,1399,1399,1399,1399,0
|
|
20231208,170600,358779771,1399,1399,1399,1399,0
|
|
20231208,170500,358779771,1399,1399,1399,1399,0
|
|
20231208,170400,358779771,1399,1399,1399,1399,0
|
|
20231208,170300,358779771,1399,1399,1399,1399,0
|
|
20231208,170200,358779771,1399,1399,1399,1399,0
|
|
20231208,170100,358779771,1399,1399,1399,1399,0
|
|
20231208,170000,358779771,1399,1399,1399,1399,0
|
|
20231208,165900,358779771,1399,1399,1399,1399,0
|
|
20231208,165800,358779771,1399,1399,1399,1399,0
|
|
20231208,165700,358779771,1399,1399,1399,1399,0
|
|
20231208,165600,358779771,1399,1399,1399,1399,0
|
|
20231208,165500,358779771,1399,1399,1399,1399,0
|
|
20231208,165400,358779771,1399,1399,1399,1399,4063
|
|
20231208,165300,358779771,1399,1399,1399,1399,0
|
|
20231208,165200,358779771,1399,1399,1399,1399,0
|
|
20231208,165100,358779771,1399,1399,1399,1399,0
|
|
20231208,165000,358779771,1399,1399,1399,1399,0
|
|
20231208,164900,358779771,1399,1399,1399,1399,0
|
|
20231208,164800,358779771,1399,1399,1399,1399,0
|
|
20231208,164700,358779771,1399,1399,1399,1399,0
|
|
20231208,164600,358779771,1399,1399,1399,1399,0
|
|
20231208,164500,358779771,1399,1399,1399,1399,0
|
|
20231208,164400,358779771,1399,1399,1399,1399,0
|
|
20231208,164300,358779771,1399,1399,1399,1399,0
|
|
20231208,164200,358779771,1399,1399,1399,1399,0
|
|
20231208,164100,358779771,1399,1399,1399,1399,0
|
|
20231208,164000,358779771,1399,1399,1399,1399,0
|
|
20231208,163900,358779771,1399,1399,1399,1399,0
|
|
20231208,163800,358779771,1399,1399,1399,1399,0
|
|
20231208,163700,358779771,1399,1399,1399,1399,0
|
|
20231208,163600,358779771,1399,1399,1399,1399,0
|
|
20231208,163500,358779771,1399,1399,1399,1399,0
|
|
20231208,163400,358779771,1399,1399,1399,1399,0
|
|
20231208,163300,358779771,1399,1399,1399,1399,0
|
|
20231208,163200,358779771,1399,1399,1399,1399,0
|
|
20231208,163100,358779771,1399,1399,1399,1399,0
|
|
20231208,163000,358779771,1399,1399,1399,1399,0
|
|
20231208,162900,358779771,1399,1399,1399,1399,0
|
|
20231208,162800,358779771,1399,1399,1399,1399,0
|
|
20231208,162700,358779771,1399,1399,1399,1399,0
|
|
20231208,162600,358779771,1399,1399,1399,1399,0
|
|
20231208,162500,358779771,1399,1399,1399,1399,0
|
|
20231208,162400,358779771,1399,1399,1399,1399,4063
|
|
20231208,162300,358779771,1399,1399,1399,1399,0
|
|
20231208,162200,358779771,1399,1399,1399,1399,0
|
|
20231208,162100,358779771,1399,1399,1399,1399,0
|
|
20231208,162000,358779771,1399,1399,1399,1399,0
|
|
20231208,161900,358779771,1399,1399,1399,1399,0
|
|
20231208,161800,358779771,1399,1399,1399,1399,0
|
|
20231208,161700,358779771,1399,1399,1399,1399,0
|
|
20231208,161600,358779771,1399,1399,1399,1399,0
|
|
20231208,161500,358779771,1399,1399,1399,1399,0
|
|
20231208,161400,358779771,1399,1399,1399,1399,0
|
|
20231208,161300,358779771,1399,1399,1399,1399,0
|
|
20231208,161200,358779771,1399,1399,1399,1399,0
|
|
20231208,161100,358779771,1399,1399,1399,1399,0
|
|
20231208,161000,358779771,1399,1399,1399,1399,0
|
|
20231208,160900,358779771,1399,1399,1399,1399,0
|
|
20231208,160800,358779771,1399,1399,1399,1399,0
|
|
20231208,160700,358779771,1399,1399,1399,1399,0
|
|
20231208,160600,358779771,1399,1399,1399,1399,0
|
|
20231208,160500,358779771,1399,1399,1399,1399,0
|
|
20231208,160400,358779771,1399,1399,1399,1399,0
|
|
20231208,160300,358779771,1399,1399,1399,1399,0
|
|
20231208,160200,358779771,1399,1399,1399,1399,0
|
|
20231208,160100,358779771,1399,1399,1399,1399,0
|
|
20231208,160000,358779771,1399,1399,1399,1399,0
|
|
20231208,155900,358779771,1399,1399,1399,1399,0
|
|
20231208,155800,358779771,1399,1399,1399,1399,0
|
|
20231208,155700,358779771,1399,1399,1399,1399,0
|
|
20231208,155600,358779771,1399,1399,1399,1399,0
|
|
20231208,155500,358779771,1399,1399,1399,1399,0
|
|
20231208,155400,358779771,1399,1399,1399,1399,4063
|
|
20231208,155300,358779771,1399,1399,1399,1399,0
|
|
20231208,155200,358779771,1399,1399,1399,1399,0
|
|
20231208,155100,358779771,1399,1399,1399,1399,0
|
|
20231208,155000,358779771,1399,1399,1399,1399,0
|
|
20231208,154900,358779771,1399,1399,1399,1399,0
|
|
20231208,154800,358779771,1399,1399,1399,1399,0
|
|
20231208,154700,358779771,1399,1399,1399,1399,0
|
|
20231208,154600,358779771,1399,1399,1399,1399,0
|
|
20231208,154500,358779771,1399,1399,1399,1399,0
|
|
20231208,154400,358779771,1399,1399,1399,1399,0
|
|
20231208,154300,358779771,1399,1399,1399,1399,0
|
|
20231208,154200,358779771,1399,1399,1399,1399,0
|
|
20231208,154100,358779771,1399,1399,1399,1399,0
|
|
20231208,154000,358779771,1399,1399,1399,1399,0
|
|
20231208,153900,358779771,1399,1399,1399,1399,0
|
|
20231208,153800,358779771,1399,1399,1399,1399,0
|
|
20231208,153700,358779771,1399,1399,1399,1399,0
|
|
20231208,153600,358779771,1399,1399,1399,1399,0
|
|
20231208,153500,358779771,1399,1399,1399,1399,0
|
|
20231208,153400,358779771,1399,1399,1399,1399,0
|
|
20231208,153300,358779771,1399,1399,1399,1399,0
|
|
20231208,153200,358779771,1399,1399,1399,1399,0
|
|
20231208,153100,358779771,1399,1399,1399,1399,0
|
|
20231208,153000,358779771,1399,1399,1399,1399,4063
|
|
20231208,152900,353095634,1397,1397,1397,1397,0
|
|
20231208,152800,353095634,1397,1397,1397,1397,0
|
|
20231208,152700,353095634,1397,1397,1397,1397,0
|
|
20231208,152600,353095634,1397,1397,1397,1397,0
|
|
20231208,152500,353095634,1397,1397,1397,1397,0
|
|
20231208,152400,353095634,1397,1397,1397,1397,0
|
|
20231208,152300,353095634,1397,1397,1397,1397,0
|
|
20231208,152200,353095634,1397,1397,1397,1397,0
|
|
20231208,152100,353095634,1397,1397,1397,1397,0
|
|
20231208,152000,353095634,1397,1397,1397,1397,0
|
|
20231208,151900,353095634,1397,1398,1399,1397,545
|
|
20231208,151800,352334130,1399,1399,1399,1398,2349
|
|
20231208,151700,349048053,1399,1398,1399,1398,619
|
|
20231208,151600,348182679,1398,1398,1398,1398,8
|
|
20231208,151500,348171495,1398,1398,1398,1397,639
|
|
20231208,151400,347278795,1398,1397,1398,1397,202
|
|
20231208,151300,346996499,1398,1397,1398,1397,1364
|
|
20231208,151200,345090027,1398,1398,1398,1398,8
|
|
20231208,151100,345078843,1398,1398,1398,1398,39
|
|
20231208,151000,345024321,1398,1398,1398,1397,2940
|
|
20231208,150900,340915188,1399,1398,1399,1398,1165
|
|
20231208,150800,339286516,1399,1395,1399,1395,1178
|
|
20231208,150700,337639608,1395,1395,1395,1395,8
|
|
20231208,150600,337628448,1395,1395,1395,1395,71
|
|
20231208,150500,337529403,1395,1395,1395,1395,2057
|
|
20231208,150400,334659888,1395,1395,1395,1395,17
|
|
20231208,150300,334636173,1394,1394,1395,1394,389
|
|
20231208,150200,334093906,1394,1394,1395,1394,103
|
|
20231208,150100,333950224,1395,1395,1397,1395,851
|
|
20231208,150000,332763065,1395,1396,1397,1395,195
|
|
20231208,145900,332491020,1397,1397,1397,1397,0
|
|
20231208,145800,332491020,1397,1397,1397,1395,41
|
|
20231208,145700,332433745,1396,1396,1396,1396,0
|
|
20231208,145600,332433745,1396,1396,1396,1396,1000
|
|
20231208,145500,331037745,1397,1397,1397,1397,1011
|
|
20231208,145400,329625378,1398,1399,1399,1398,6861
|
|
20231208,145300,320031746,1399,1399,1399,1399,28
|
|
20231208,145200,319992574,1400,1399,1400,1399,2559
|
|
20231208,145100,316412532,1399,1399,1399,1399,87
|
|
20231208,145000,316290819,1399,1398,1399,1398,499
|
|
20231208,144900,315592832,1398,1399,1400,1398,1095
|
|
20231208,144800,314060714,1399,1394,1399,1394,2205
|
|
20231208,144700,310981158,1394,1394,1394,1394,0
|
|
20231208,144600,310981158,1394,1394,1394,1393,1090
|
|
20231208,144500,309462487,1395,1393,1395,1393,1801
|
|
20231208,144400,306952892,1391,1393,1393,1391,3000
|
|
20231208,144300,302777900,1395,1392,1395,1392,2710
|
|
20231208,144200,299003523,1393,1393,1393,1393,0
|
|
20231208,144100,299003523,1393,1391,1393,1391,1333
|
|
20231208,144000,297148032,1391,1391,1391,1391,2193
|
|
20231208,143900,294097569,1389,1389,1389,1389,1000
|
|
20231208,143800,292708569,1391,1391,1391,1391,0
|
|
20231208,143700,292708569,1391,1390,1391,1390,579
|
|
20231208,143600,291903551,1390,1390,1390,1389,229
|
|
20231208,143500,291585341,1391,1391,1391,1391,0
|
|
20231208,143400,291585341,1391,1391,1391,1391,300
|
|
20231208,143300,291168041,1391,1388,1391,1388,1055
|
|
20231208,143200,289702767,1388,1387,1388,1387,105
|
|
20231208,143100,289557058,1381,1381,1381,1381,0
|
|
20231208,143000,289557058,1381,1389,1389,1381,214
|
|
20231208,142900,289260441,1392,1392,1392,1392,0
|
|
20231208,142800,289260441,1392,1392,1392,1392,115
|
|
20231208,142700,289100361,1392,1392,1392,1392,0
|
|
20231208,142600,289100361,1392,1392,1392,1392,0
|
|
20231208,142500,289100361,1392,1392,1392,1392,250
|
|
20231208,142400,288752361,1392,1392,1392,1392,2
|
|
20231208,142300,288749577,1390,1393,1393,1390,394
|
|
20231208,142200,288201902,1391,1399,1399,1390,5350
|
|
20231208,142100,280759803,1399,1399,1399,1399,1
|
|
20231208,142000,280758404,1391,1391,1399,1391,1048
|
|
20231208,141900,279296652,1400,1389,1400,1388,9482
|
|
20231208,141800,266065227,1390,1390,1390,1390,3
|
|
20231208,141700,266061057,1390,1390,1390,1390,500
|
|
20231208,141600,265366057,1392,1392,1392,1392,1
|
|
20231208,141500,265364665,1388,1391,1391,1388,2700
|
|
20231208,141400,261613545,1392,1393,1393,1392,30
|
|
20231208,141300,261571764,1395,1395,1395,1393,32
|
|
20231208,141200,261527162,1396,1396,1396,1395,522
|
|
20231208,141100,260798455,1395,1396,1396,1395,103
|
|
20231208,141000,260654672,1398,1398,1398,1398,0
|
|
20231208,140900,260654672,1398,1390,1398,1390,102
|
|
20231208,140800,260512876,1389,1390,1401,1389,6149
|
|
20231208,140700,251938922,1389,1390,1390,1389,129
|
|
20231208,140600,251759691,1389,1389,1389,1389,0
|
|
20231208,140500,251759691,1389,1389,1389,1389,0
|
|
20231208,140400,251759691,1389,1394,1394,1389,3251
|
|
20231208,140300,247244002,1395,1395,1395,1395,0
|
|
20231208,140200,247244002,1395,1389,1395,1388,899
|
|
20231208,140100,245993631,1389,1398,1398,1389,549
|
|
20231208,140000,245226228,1398,1392,1398,1392,5206
|
|
20231208,135900,237965640,1384,1384,1384,1384,99
|
|
20231208,135800,237828624,1393,1383,1393,1383,30
|
|
20231208,135700,237786854,1395,1380,1395,1380,20000
|
|
20231208,135600,210018305,1380,1380,1380,1380,8
|
|
20231208,135500,210007265,1380,1380,1380,1380,0
|
|
20231208,135400,210007265,1380,1380,1380,1380,0
|
|
20231208,135300,210007265,1380,1380,1380,1380,0
|
|
20231208,135200,210007265,1380,1380,1380,1380,0
|
|
20231208,135100,210007265,1380,1380,1380,1380,5
|
|
20231208,135000,210000365,1380,1380,1380,1380,11
|
|
20231208,134900,209985185,1380,1380,1380,1380,67
|
|
20231208,134800,209892725,1377,1377,1377,1377,0
|
|
20231208,134700,209892725,1377,1379,1379,1377,883
|
|
20231208,134600,208676819,1379,1379,1379,1379,11
|
|
20231208,134500,208661650,1385,1385,1385,1385,0
|
|
20231208,134400,208661650,1385,1385,1385,1385,16
|
|
20231208,134300,208639490,1386,1386,1386,1378,1073
|
|
20231208,134200,207152320,1379,1379,1379,1379,27
|
|
20231208,134100,207115087,1387,1387,1387,1387,0
|
|
20231208,134000,207115087,1387,1387,1387,1387,732
|
|
20231208,133900,206099803,1387,1381,1387,1381,2
|
|
20231208,133800,206097035,1381,1381,1381,1381,0
|
|
20231208,133700,206097035,1381,1383,1383,1381,1012
|
|
20231208,133600,204697444,1387,1387,1387,1387,200
|
|
20231208,133500,204420044,1388,1385,1389,1385,1865
|
|
20231208,133400,201833658,1385,1383,1385,1381,3693
|
|
20231208,133300,196727972,1384,1384,1384,1384,1281
|
|
20231208,133200,194955068,1383,1380,1383,1380,3229
|
|
20231208,133100,190494602,1376,1376,1376,1376,1895
|
|
20231208,133000,187887082,1376,1376,1376,1376,3
|
|
20231208,132900,187882954,1376,1376,1376,1376,0
|
|
20231208,132800,187882954,1376,1375,1376,1375,882
|
|
20231208,132700,186669704,1376,1376,1376,1376,1000
|
|
20231208,132600,185293704,1381,1378,1381,1377,2837
|
|
20231208,132500,181385636,1382,1382,1382,1379,2023
|
|
20231208,132400,178595243,1382,1378,1382,1378,2480
|
|
20231208,132300,175175150,1378,1376,1378,1376,1716
|
|
20231208,132200,172812237,1377,1374,1377,1374,344
|
|
20231208,132100,172339475,1374,1374,1374,1374,10
|
|
20231208,132000,172325735,1373,1371,1374,1371,2048
|
|
20231208,131900,169513868,1371,1370,1371,1370,4576
|
|
20231208,131800,163244744,1370,1370,1370,1369,406
|
|
20231208,131700,162688924,1369,1367,1369,1367,2220
|
|
20231208,131600,159650316,1367,1366,1367,1366,1841
|
|
20231208,131500,157134502,1365,1364,1365,1364,2445
|
|
20231208,131400,153799083,1363,1361,1363,1361,2602
|
|
20231208,131300,150255578,1360,1360,1361,1360,2236
|
|
20231208,131200,147213390,1360,1360,1360,1360,0
|
|
20231208,131100,147213390,1360,1360,1360,1360,0
|
|
20231208,131000,147213390,1360,1360,1360,1360,0
|
|
20231208,130900,147213390,1360,1360,1360,1360,0
|
|
20231208,130800,147213390,1360,1360,1360,1360,0
|
|
20231208,130700,147213390,1360,1360,1360,1360,2
|
|
20231208,130600,147210670,1359,1359,1359,1359,1
|
|
20231208,130500,147209311,1359,1359,1359,1359,0
|
|
20231208,130400,147209311,1359,1359,1359,1359,9
|
|
20231208,130300,147197080,1360,1360,1360,1360,35
|
|
20231208,130200,147149480,1360,1360,1360,1360,0
|
|
20231208,130100,147149480,1360,1360,1360,1360,0
|
|
20231208,130000,147149480,1360,1360,1360,1360,0
|
|
20231208,125900,147149480,1360,1360,1360,1360,0
|
|
20231208,125800,147149480,1360,1360,1360,1360,0
|
|
20231208,125700,147149480,1360,1361,1361,1360,876
|
|
20231208,125600,145957257,1361,1361,1361,1361,8
|
|
20231208,125500,145946369,1361,1360,1361,1360,646
|
|
20231208,125400,145067807,1360,1360,1360,1360,0
|
|
20231208,125300,145067807,1360,1360,1360,1360,2
|
|
20231208,125200,145065087,1360,1360,1360,1360,11
|
|
20231208,125100,145050127,1359,1359,1359,1359,8
|
|
20231208,125000,145039255,1358,1358,1358,1358,0
|
|
20231208,124900,145039255,1358,1358,1358,1358,205
|
|
20231208,124800,144760865,1358,1358,1358,1358,0
|
|
20231208,124700,144760865,1358,1358,1358,1358,0
|
|
20231208,124600,144760865,1358,1358,1358,1358,0
|
|
20231208,124500,144760865,1358,1358,1358,1358,0
|
|
20231208,124400,144760865,1358,1358,1358,1358,0
|
|
20231208,124300,144760865,1358,1358,1358,1358,0
|
|
20231208,124200,144760865,1358,1358,1358,1358,0
|
|
20231208,124100,144760865,1358,1358,1358,1358,17
|
|
20231208,124000,144737779,1356,1356,1356,1356,0
|
|
20231208,123900,144737779,1356,1356,1356,1356,0
|
|
20231208,123800,144737779,1356,1356,1356,1356,0
|
|
20231208,123700,144737779,1356,1356,1356,1356,0
|
|
20231208,123600,144737779,1356,1356,1356,1356,0
|
|
20231208,123500,144737779,1356,1356,1356,1356,0
|
|
20231208,123400,144737779,1356,1356,1356,1356,0
|
|
20231208,123300,144737779,1356,1356,1356,1356,0
|
|
20231208,123200,144737779,1356,1356,1356,1356,0
|
|
20231208,123100,144737779,1356,1357,1357,1356,98
|
|
20231208,123000,144604873,1360,1361,1361,1360,226
|
|
20231208,122900,144297297,1361,1360,1361,1360,986
|
|
20231208,122800,142955352,1359,1360,1360,1359,108
|
|
20231208,122700,142808480,1360,1360,1360,1360,740
|
|
20231208,122600,141802080,1360,1357,1360,1357,54
|
|
20231208,122500,141728694,1357,1357,1357,1357,11
|
|
20231208,122400,141713767,1357,1357,1357,1357,112
|
|
20231208,122300,141561783,1357,1358,1358,1357,1117
|
|
20231208,122200,140045311,1361,1361,1361,1361,8
|
|
20231208,122100,140034423,1358,1358,1358,1358,0
|
|
20231208,122000,140034423,1358,1358,1358,1358,1
|
|
20231208,121900,140033065,1361,1361,1361,1361,5
|
|
20231208,121800,140026260,1361,1361,1361,1361,0
|
|
20231208,121700,140026260,1361,1360,1361,1360,208
|
|
20231208,121600,139743372,1360,1360,1360,1360,1
|
|
20231208,121500,139742012,1359,1359,1359,1359,91
|
|
20231208,121400,139618343,1359,1359,1359,1359,1
|
|
20231208,121300,139616984,1359,1359,1359,1359,0
|
|
20231208,121200,139616984,1359,1359,1359,1359,8
|
|
20231208,121100,139606112,1360,1360,1360,1360,0
|
|
20231208,121000,139606112,1360,1360,1360,1360,0
|
|
20231208,120900,139606112,1360,1360,1360,1360,8
|
|
20231208,120800,139595232,1360,1360,1360,1360,0
|
|
20231208,120700,139595232,1360,1360,1360,1360,8
|
|
20231208,120600,139584352,1360,1360,1360,1360,218
|
|
20231208,120500,139287872,1359,1359,1359,1359,0
|
|
20231208,120400,139287872,1359,1359,1359,1359,0
|
|
20231208,120300,139287872,1359,1359,1359,1359,8
|
|
20231208,120200,139277000,1362,1362,1362,1362,0
|
|
20231208,120100,139277000,1362,1362,1362,1362,0
|
|
20231208,120000,139277000,1362,1360,1362,1360,300
|
|
20231208,115900,138868625,1360,1360,1360,1360,208
|
|
20231208,115800,138585745,1360,1360,1360,1360,0
|
|
20231208,115700,138585745,1360,1360,1360,1360,8
|
|
20231208,115600,138574865,1360,1360,1360,1360,0
|
|
20231208,115500,138574865,1360,1360,1360,1360,0
|
|
20231208,115400,138574865,1360,1360,1360,1360,10
|
|
20231208,115300,138561265,1360,1360,1360,1360,0
|
|
20231208,115200,138561265,1360,1360,1360,1360,8
|
|
20231208,115100,138550385,1360,1360,1360,1360,125
|
|
20231208,115000,138380385,1360,1360,1360,1360,0
|
|
20231208,114900,138380385,1360,1360,1360,1360,8
|
|
20231208,114800,138369505,1360,1360,1360,1360,6
|
|
20231208,114700,138361345,1358,1360,1360,1358,46
|
|
20231208,114600,138298829,1359,1359,1359,1359,578
|
|
20231208,114500,137513327,1360,1360,1360,1360,8
|
|
20231208,114400,137502447,1360,1359,1360,1359,159
|
|
20231208,114300,137286216,1359,1359,1359,1359,202
|
|
20231208,114200,137011698,1359,1359,1359,1359,0
|
|
20231208,114100,137011698,1359,1359,1359,1359,0
|
|
20231208,114000,137011698,1359,1359,1359,1359,0
|
|
20231208,113900,137011698,1359,1359,1359,1359,0
|
|
20231208,113800,137011698,1359,1359,1359,1359,500
|
|
20231208,113700,136332198,1359,1359,1359,1359,508
|
|
20231208,113600,135641826,1360,1360,1360,1360,37
|
|
20231208,113500,135591506,1361,1361,1361,1361,1
|
|
20231208,113400,135590145,1360,1360,1360,1360,0
|
|
20231208,113300,135590145,1360,1360,1360,1360,0
|
|
20231208,113200,135590145,1360,1360,1360,1360,0
|
|
20231208,113100,135590145,1360,1362,1362,1360,25
|
|
20231208,113000,135556129,1362,1362,1362,1362,10
|
|
20231208,112900,135542509,1359,1359,1359,1359,0
|
|
20231208,112800,135542509,1359,1359,1359,1359,0
|
|
20231208,112700,135542509,1359,1359,1359,1359,0
|
|
20231208,112600,135542509,1359,1359,1359,1359,0
|
|
20231208,112500,135542509,1359,1359,1359,1359,200
|
|
20231208,112400,135270709,1359,1359,1359,1359,341
|
|
20231208,112300,134807290,1359,1359,1359,1359,520
|
|
20231208,112200,134100610,1357,1357,1357,1357,0
|
|
20231208,112100,134100610,1357,1357,1357,1357,0
|
|
20231208,112000,134100610,1357,1357,1357,1357,0
|
|
20231208,111900,134100610,1357,1357,1357,1357,0
|
|
20231208,111800,134100610,1357,1357,1357,1357,114
|
|
20231208,111700,133945912,1357,1358,1358,1357,550
|
|
20231208,111600,133199489,1358,1358,1358,1358,0
|
|
20231208,111500,133199489,1358,1358,1358,1358,503
|
|
20231208,111400,132516415,1359,1362,1362,1359,504
|
|
20231208,111300,131831455,1359,1359,1359,1359,5
|
|
20231208,111200,131824660,1362,1362,1362,1362,0
|
|
20231208,111100,131824660,1362,1361,1362,1361,268
|
|
20231208,111000,131459787,1361,1361,1361,1361,0
|
|
20231208,110900,131459787,1361,1361,1361,1361,200
|
|
20231208,110800,131187587,1356,1356,1356,1356,0
|
|
20231208,110700,131187587,1356,1356,1356,1356,9
|
|
20231208,110600,131175383,1356,1356,1356,1356,0
|
|
20231208,110500,131175383,1356,1356,1356,1356,13
|
|
20231208,110400,131157755,1357,1357,1357,1357,10
|
|
20231208,110300,131144185,1356,1356,1356,1356,1033
|
|
20231208,110200,129743437,1358,1358,1358,1358,0
|
|
20231208,110100,129743437,1358,1358,1358,1358,1596
|
|
20231208,110000,127576069,1357,1357,1357,1357,0
|
|
20231208,105900,127576069,1357,1357,1357,1357,0
|
|
20231208,105800,127576069,1357,1357,1357,1357,0
|
|
20231208,105700,127576069,1357,1357,1357,1357,1
|
|
20231208,105600,127574712,1357,1356,1357,1356,1176
|
|
20231208,105500,125980055,1356,1356,1356,1356,0
|
|
20231208,105400,125980055,1356,1356,1356,1356,0
|
|
20231208,105300,125980055,1356,1356,1356,1356,0
|
|
20231208,105200,125980055,1356,1356,1356,1356,0
|
|
20231208,105100,125980055,1356,1356,1356,1356,0
|
|
20231208,105000,125980055,1356,1356,1356,1356,0
|
|
20231208,104900,125980055,1356,1356,1356,1356,762
|
|
20231208,104800,124946783,1358,1358,1358,1358,0
|
|
20231208,104700,124946783,1358,1358,1358,1358,0
|
|
20231208,104600,124946783,1358,1358,1358,1358,0
|
|
20231208,104500,124946783,1358,1358,1358,1358,0
|
|
20231208,104400,124946783,1358,1358,1358,1358,4
|
|
20231208,104300,124941351,1358,1358,1358,1358,0
|
|
20231208,104200,124941351,1358,1358,1358,1358,55
|
|
20231208,104100,124866661,1358,1358,1358,1358,0
|
|
20231208,104000,124866661,1358,1358,1358,1358,0
|
|
20231208,103900,124866661,1358,1358,1358,1358,0
|
|
20231208,103800,124866661,1358,1358,1358,1358,200
|
|
20231208,103700,124595061,1358,1358,1358,1358,16
|
|
20231208,103600,124573333,1358,1358,1358,1358,20
|
|
20231208,103500,124546173,1356,1356,1356,1356,0
|
|
20231208,103400,124546173,1356,1356,1356,1356,0
|
|
20231208,103300,124546173,1356,1356,1356,1356,0
|
|
20231208,103200,124546173,1356,1358,1358,1356,722
|
|
20231208,103100,123566097,1358,1358,1358,1358,193
|
|
20231208,103000,123304003,1361,1361,1361,1361,1
|
|
20231208,102900,123302642,1361,1361,1361,1361,5
|
|
20231208,102800,123295837,1358,1358,1358,1358,171
|
|
20231208,102700,123063619,1358,1358,1358,1358,50
|
|
20231208,102600,122995719,1362,1362,1362,1362,0
|
|
20231208,102500,122995719,1362,1362,1362,1362,0
|
|
20231208,102400,122995719,1362,1362,1362,1362,0
|
|
20231208,102300,122995719,1362,1362,1362,1362,0
|
|
20231208,102200,122995719,1362,1362,1362,1362,0
|
|
20231208,102100,122995719,1362,1362,1362,1362,30
|
|
20231208,102000,122954859,1358,1358,1358,1358,20
|
|
20231208,101900,122927699,1358,1358,1358,1358,5000
|
|
20231208,101800,116137699,1358,1359,1359,1358,1265
|
|
20231208,101700,114418964,1359,1359,1359,1359,0
|
|
20231208,101600,114418964,1359,1359,1359,1359,0
|
|
20231208,101500,114418964,1359,1359,1359,1359,0
|
|
20231208,101400,114418964,1359,1359,1359,1359,0
|
|
20231208,101300,114418964,1359,1359,1359,1359,24
|
|
20231208,101200,114386348,1359,1359,1359,1359,176
|
|
20231208,101100,114147164,1364,1364,1364,1364,0
|
|
20231208,101000,114147164,1364,1364,1364,1364,0
|
|
20231208,100900,114147164,1364,1364,1364,1364,0
|
|
20231208,100800,114147164,1364,1361,1364,1361,165
|
|
20231208,100700,113922569,1361,1361,1361,1361,40
|
|
20231208,100600,113868129,1361,1361,1361,1361,805
|
|
20231208,100500,112772524,1365,1365,1365,1365,0
|
|
20231208,100400,112772524,1365,1365,1365,1365,0
|
|
20231208,100300,112772524,1365,1365,1365,1365,0
|
|
20231208,100200,112772524,1365,1366,1366,1365,1205
|
|
20231208,100100,111127199,1366,1365,1366,1365,255
|
|
20231208,100000,110779122,1365,1365,1365,1365,0
|
|
20231208,095900,110779122,1365,1365,1365,1365,0
|
|
20231208,095800,110779122,1365,1364,1365,1364,4
|
|
20231208,095700,110773664,1365,1365,1365,1362,59
|
|
20231208,095600,110693198,1365,1359,1365,1359,11
|
|
20231208,095500,110678195,1366,1357,1366,1357,13431
|
|
20231208,095400,92413261,1352,1352,1352,1352,0
|
|
20231208,095300,92413261,1352,1352,1352,1352,0
|
|
20231208,095200,92413261,1352,1352,1352,1352,0
|
|
20231208,095100,92413261,1352,1352,1352,1352,0
|
|
20231208,095000,92413261,1352,1352,1352,1352,0
|
|
20231208,094900,92413261,1352,1352,1352,1352,10
|
|
20231208,094800,92399741,1351,1351,1351,1351,10
|
|
20231208,094700,92386231,1351,1351,1351,1351,0
|
|
20231208,094600,92386231,1351,1356,1358,1351,4784
|
|
20231208,094500,85896243,1356,1356,1356,1356,0
|
|
20231208,094400,85896243,1356,1356,1356,1356,78
|
|
20231208,094300,85790475,1356,1356,1356,1356,0
|
|
20231208,094200,85790475,1356,1356,1356,1356,0
|
|
20231208,094100,85790475,1356,1356,1356,1356,0
|
|
20231208,094000,85790475,1356,1356,1356,1356,0
|
|
20231208,093900,85790475,1356,1356,1356,1356,0
|
|
20231208,093800,85790475,1356,1356,1356,1356,15
|
|
20231208,093700,85770135,1352,1357,1357,1352,73
|
|
20231208,093600,85671174,1357,1357,1357,1357,0
|
|
20231208,093500,85671174,1357,1357,1357,1357,0
|
|
20231208,093400,85671174,1357,1357,1357,1357,15
|
|
20231208,093300,85650819,1357,1357,1357,1357,0
|
|
20231208,093200,85650819,1357,1357,1357,1357,2
|
|
20231208,093100,85648105,1357,1357,1357,1357,2
|
|
20231208,093000,85645391,1356,1356,1356,1356,996
|
|
20231208,092900,84294815,1357,1357,1357,1357,0
|
|
20231208,092800,84294815,1357,1357,1357,1357,4
|
|
20231208,092700,84289387,1356,1356,1356,1356,2
|
|
20231208,092600,84286675,1357,1357,1357,1357,0
|
|
20231208,092500,84286675,1357,1357,1357,1357,0
|
|
20231208,092400,84286675,1357,1357,1357,1357,500
|
|
20231208,092300,83608175,1358,1357,1358,1357,1520
|
|
20231208,092200,81545015,1358,1358,1358,1358,0
|
|
20231208,092100,81545015,1358,1358,1358,1358,0
|
|
20231208,092000,81545015,1358,1353,1358,1349,5007
|
|
20231208,091900,74781134,1360,1360,1360,1360,8
|
|
20231208,091800,74770254,1360,1360,1360,1360,68
|
|
20231208,091700,74677774,1360,1360,1360,1360,500
|
|
20231208,091600,73997774,1360,1360,1360,1360,280
|
|
20231208,091500,73616974,1360,1353,1360,1353,7026
|
|
20231208,091400,64109150,1353,1353,1353,1353,0
|
|
20231208,091300,64109150,1353,1353,1353,1353,1
|
|
20231208,091200,64107797,1359,1359,1359,1359,3538
|
|
20231208,091100,59299655,1359,1362,1362,1359,802
|
|
20231208,091000,58209059,1362,1354,1362,1353,8988
|
|
20231208,090900,46001135,1358,1353,1358,1353,3810
|
|
20231208,090800,40835955,1359,1349,1359,1347,9873
|
|
20231208,090700,27488437,1349,1347,1349,1340,1800
|
|
20231208,090600,25061996,1339,1348,1348,1339,41
|
|
20231208,090500,25006737,1348,1347,1348,1346,1209
|
|
20231208,090400,23379099,1339,1340,1340,1339,1037
|
|
20231208,090300,21989932,1340,1340,1340,1340,1
|
|
20231208,090200,21988592,1350,1344,1350,1344,2072
|
|
20231208,090100,19196683,1344,1344,1344,1321,8907
|
|
20231208,090000,7362792,1336,1336,1340,1336,5240
|