577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183400,1117779671,1541,1541,1541,1541,11141
|
|
20231206,183300,1117779671,1541,1541,1541,1541,0
|
|
20231206,183200,1117779671,1541,1541,1541,1541,0
|
|
20231206,183100,1117779671,1541,1541,1541,1541,0
|
|
20231206,183000,1117779671,1541,1541,1541,1541,0
|
|
20231206,182900,1117779671,1541,1541,1541,1541,0
|
|
20231206,182800,1117779671,1541,1541,1541,1541,0
|
|
20231206,182700,1117779671,1541,1541,1541,1541,0
|
|
20231206,182600,1117779671,1541,1541,1541,1541,0
|
|
20231206,182500,1117779671,1541,1541,1541,1541,0
|
|
20231206,182400,1117779671,1541,1541,1541,1541,0
|
|
20231206,182300,1117779671,1541,1541,1541,1541,0
|
|
20231206,182200,1117779671,1541,1541,1541,1541,0
|
|
20231206,182100,1117779671,1541,1541,1541,1541,0
|
|
20231206,182000,1117779671,1541,1541,1541,1541,0
|
|
20231206,181900,1117779671,1541,1541,1541,1541,0
|
|
20231206,181800,1117779671,1541,1541,1541,1541,0
|
|
20231206,181700,1117779671,1541,1541,1541,1541,0
|
|
20231206,181600,1117779671,1541,1541,1541,1541,0
|
|
20231206,181500,1117779671,1541,1541,1541,1541,0
|
|
20231206,181400,1117779671,1541,1541,1541,1541,0
|
|
20231206,181300,1117779671,1541,1541,1541,1541,0
|
|
20231206,181200,1117779671,1541,1541,1541,1541,0
|
|
20231206,181100,1117779671,1541,1541,1541,1541,0
|
|
20231206,181000,1117779671,1541,1541,1541,1541,0
|
|
20231206,180900,1117779671,1541,1541,1541,1541,0
|
|
20231206,180800,1117779671,1541,1541,1541,1541,0
|
|
20231206,180700,1117779671,1541,1541,1541,1541,0
|
|
20231206,180600,1117779671,1541,1541,1541,1541,0
|
|
20231206,180500,1117779671,1541,1541,1541,1541,0
|
|
20231206,180400,1117779671,1541,1541,1541,1541,11141
|
|
20231206,180300,1117779671,1541,1541,1541,1541,0
|
|
20231206,180200,1117779671,1541,1541,1541,1541,0
|
|
20231206,180100,1117779671,1541,1541,1541,1541,0
|
|
20231206,180000,1117779671,1541,1541,1541,1541,0
|
|
20231206,175900,1117779671,1541,1541,1541,1541,0
|
|
20231206,175800,1117779671,1541,1541,1541,1541,0
|
|
20231206,175700,1117779671,1541,1541,1541,1541,0
|
|
20231206,175600,1117779671,1541,1541,1541,1541,0
|
|
20231206,175500,1117779671,1541,1541,1541,1541,0
|
|
20231206,175400,1117779671,1541,1541,1541,1541,0
|
|
20231206,175300,1117779671,1541,1541,1541,1541,0
|
|
20231206,175200,1117779671,1541,1541,1541,1541,0
|
|
20231206,175100,1117779671,1541,1541,1541,1541,0
|
|
20231206,175000,1117779671,1541,1541,1541,1541,0
|
|
20231206,174900,1117779671,1541,1541,1541,1541,0
|
|
20231206,174800,1117779671,1541,1541,1541,1541,0
|
|
20231206,174700,1117779671,1541,1541,1541,1541,0
|
|
20231206,174600,1117779671,1541,1541,1541,1541,0
|
|
20231206,174500,1117779671,1541,1541,1541,1541,0
|
|
20231206,174400,1117779671,1541,1541,1541,1541,0
|
|
20231206,174300,1117779671,1541,1541,1541,1541,0
|
|
20231206,174200,1117779671,1541,1541,1541,1541,0
|
|
20231206,174100,1117779671,1541,1541,1541,1541,0
|
|
20231206,174000,1117779671,1541,1541,1541,1541,0
|
|
20231206,173900,1117779671,1541,1541,1541,1541,0
|
|
20231206,173800,1117779671,1541,1541,1541,1541,0
|
|
20231206,173700,1117779671,1541,1541,1541,1541,0
|
|
20231206,173600,1117779671,1541,1541,1541,1541,0
|
|
20231206,173500,1117779671,1541,1541,1541,1541,0
|
|
20231206,173400,1117779671,1541,1541,1541,1541,11141
|
|
20231206,173300,1117779671,1541,1541,1541,1541,0
|
|
20231206,173200,1117779671,1541,1541,1541,1541,0
|
|
20231206,173100,1117779671,1541,1541,1541,1541,0
|
|
20231206,173000,1117779671,1541,1541,1541,1541,0
|
|
20231206,172900,1117779671,1541,1541,1541,1541,0
|
|
20231206,172800,1117779671,1541,1541,1541,1541,0
|
|
20231206,172700,1117779671,1541,1541,1541,1541,0
|
|
20231206,172600,1117779671,1541,1541,1541,1541,0
|
|
20231206,172500,1117779671,1541,1541,1541,1541,0
|
|
20231206,172400,1117779671,1541,1541,1541,1541,0
|
|
20231206,172300,1117779671,1541,1541,1541,1541,0
|
|
20231206,172200,1117779671,1541,1541,1541,1541,0
|
|
20231206,172100,1117779671,1541,1541,1541,1541,0
|
|
20231206,172000,1117779671,1541,1541,1541,1541,0
|
|
20231206,171900,1117779671,1541,1541,1541,1541,0
|
|
20231206,171800,1117779671,1541,1541,1541,1541,0
|
|
20231206,171700,1117779671,1541,1541,1541,1541,0
|
|
20231206,171600,1117779671,1541,1541,1541,1541,0
|
|
20231206,171500,1117779671,1541,1541,1541,1541,0
|
|
20231206,171400,1117779671,1541,1541,1541,1541,0
|
|
20231206,171300,1117779671,1541,1541,1541,1541,0
|
|
20231206,171200,1117779671,1541,1541,1541,1541,0
|
|
20231206,171100,1117779671,1541,1541,1541,1541,0
|
|
20231206,171000,1117779671,1541,1541,1541,1541,0
|
|
20231206,170900,1117779671,1541,1541,1541,1541,0
|
|
20231206,170800,1117779671,1541,1541,1541,1541,0
|
|
20231206,170700,1117779671,1541,1541,1541,1541,0
|
|
20231206,170600,1117779671,1541,1541,1541,1541,0
|
|
20231206,170500,1117779671,1541,1541,1541,1541,0
|
|
20231206,170400,1117779671,1541,1541,1541,1541,11141
|
|
20231206,170300,1117779671,1541,1541,1541,1541,0
|
|
20231206,170200,1117779671,1541,1541,1541,1541,0
|
|
20231206,170100,1117779671,1541,1541,1541,1541,0
|
|
20231206,170000,1117779671,1541,1541,1541,1541,0
|
|
20231206,165900,1117779671,1541,1541,1541,1541,0
|
|
20231206,165800,1117779671,1541,1541,1541,1541,0
|
|
20231206,165700,1117779671,1541,1541,1541,1541,0
|
|
20231206,165600,1117779671,1541,1541,1541,1541,0
|
|
20231206,165500,1117779671,1541,1541,1541,1541,0
|
|
20231206,165400,1117779671,1541,1541,1541,1541,0
|
|
20231206,165300,1117779671,1541,1541,1541,1541,0
|
|
20231206,165200,1117779671,1541,1541,1541,1541,0
|
|
20231206,165100,1117779671,1541,1541,1541,1541,0
|
|
20231206,165000,1117779671,1541,1541,1541,1541,0
|
|
20231206,164900,1117779671,1541,1541,1541,1541,0
|
|
20231206,164800,1117779671,1541,1541,1541,1541,0
|
|
20231206,164700,1117779671,1541,1541,1541,1541,0
|
|
20231206,164600,1117779671,1541,1541,1541,1541,0
|
|
20231206,164500,1117779671,1541,1541,1541,1541,0
|
|
20231206,164400,1117779671,1541,1541,1541,1541,0
|
|
20231206,164300,1117779671,1541,1541,1541,1541,0
|
|
20231206,164200,1117779671,1541,1541,1541,1541,0
|
|
20231206,164100,1117779671,1541,1541,1541,1541,0
|
|
20231206,164000,1117779671,1541,1541,1541,1541,0
|
|
20231206,163900,1117779671,1541,1541,1541,1541,0
|
|
20231206,163800,1117779671,1541,1541,1541,1541,0
|
|
20231206,163700,1117779671,1541,1541,1541,1541,0
|
|
20231206,163600,1117779671,1541,1541,1541,1541,0
|
|
20231206,163500,1117779671,1541,1541,1541,1541,0
|
|
20231206,163400,1117779671,1541,1541,1541,1541,11141
|
|
20231206,163300,1117779671,1541,1541,1541,1541,0
|
|
20231206,163200,1117779671,1541,1541,1541,1541,0
|
|
20231206,163100,1117779671,1541,1541,1541,1541,0
|
|
20231206,163000,1117779671,1541,1541,1541,1541,0
|
|
20231206,162900,1117779671,1541,1541,1541,1541,0
|
|
20231206,162800,1117779671,1541,1541,1541,1541,0
|
|
20231206,162700,1117779671,1541,1541,1541,1541,0
|
|
20231206,162600,1117779671,1541,1541,1541,1541,0
|
|
20231206,162500,1117779671,1541,1541,1541,1541,0
|
|
20231206,162400,1117779671,1541,1541,1541,1541,0
|
|
20231206,162300,1117779671,1541,1541,1541,1541,0
|
|
20231206,162200,1117779671,1541,1541,1541,1541,0
|
|
20231206,162100,1117779671,1541,1541,1541,1541,0
|
|
20231206,162000,1117779671,1541,1541,1541,1541,0
|
|
20231206,161900,1117779671,1541,1541,1541,1541,0
|
|
20231206,161800,1117779671,1541,1541,1541,1541,0
|
|
20231206,161700,1117779671,1541,1541,1541,1541,0
|
|
20231206,161600,1117779671,1541,1541,1541,1541,0
|
|
20231206,161500,1117779671,1541,1541,1541,1541,0
|
|
20231206,161400,1117779671,1541,1541,1541,1541,0
|
|
20231206,161300,1117779671,1541,1541,1541,1541,0
|
|
20231206,161200,1117779671,1541,1541,1541,1541,0
|
|
20231206,161100,1117779671,1541,1541,1541,1541,0
|
|
20231206,161000,1117779671,1541,1541,1541,1541,0
|
|
20231206,160900,1117779671,1541,1541,1541,1541,0
|
|
20231206,160800,1117779671,1541,1541,1541,1541,0
|
|
20231206,160700,1117779671,1541,1541,1541,1541,0
|
|
20231206,160600,1117779671,1541,1541,1541,1541,0
|
|
20231206,160500,1117779671,1541,1541,1541,1541,0
|
|
20231206,160400,1117779671,1541,1541,1541,1541,11141
|
|
20231206,160300,1117779671,1541,1541,1541,1541,0
|
|
20231206,160200,1117779671,1541,1541,1541,1541,0
|
|
20231206,160100,1117779671,1541,1541,1541,1541,0
|
|
20231206,160000,1117779671,1541,1541,1541,1541,0
|
|
20231206,155900,1117779671,1541,1541,1541,1541,0
|
|
20231206,155800,1117779671,1541,1541,1541,1541,0
|
|
20231206,155700,1117779671,1541,1541,1541,1541,0
|
|
20231206,155600,1117779671,1541,1541,1541,1541,0
|
|
20231206,155500,1117779671,1541,1541,1541,1541,0
|
|
20231206,155400,1117779671,1541,1541,1541,1541,0
|
|
20231206,155300,1117779671,1541,1541,1541,1541,0
|
|
20231206,155200,1117779671,1541,1541,1541,1541,0
|
|
20231206,155100,1117779671,1541,1541,1541,1541,0
|
|
20231206,155000,1117779671,1541,1541,1541,1541,0
|
|
20231206,154900,1117779671,1541,1541,1541,1541,0
|
|
20231206,154800,1117779671,1541,1541,1541,1541,0
|
|
20231206,154700,1117779671,1541,1541,1541,1541,0
|
|
20231206,154600,1117779671,1541,1541,1541,1541,0
|
|
20231206,154500,1117779671,1541,1541,1541,1541,0
|
|
20231206,154400,1117779671,1541,1541,1541,1541,0
|
|
20231206,154300,1117779671,1541,1541,1541,1541,0
|
|
20231206,154200,1117779671,1541,1541,1541,1541,0
|
|
20231206,154100,1117779671,1541,1541,1541,1541,0
|
|
20231206,154000,1117779671,1541,1541,1541,1541,0
|
|
20231206,153900,1117779671,1541,1541,1541,1541,0
|
|
20231206,153800,1117779671,1541,1541,1541,1541,0
|
|
20231206,153700,1117779671,1541,1541,1541,1541,0
|
|
20231206,153600,1117779671,1541,1541,1541,1541,0
|
|
20231206,153500,1117779671,1541,1541,1541,1541,0
|
|
20231206,153400,1117779671,1541,1541,1541,1541,11141
|
|
20231206,153300,1117779671,1541,1541,1541,1541,0
|
|
20231206,153200,1117779671,1541,1541,1541,1541,0
|
|
20231206,153100,1117779671,1541,1541,1541,1541,0
|
|
20231206,153000,1117779671,1541,1541,1541,1541,11141
|
|
20231206,152900,1100611390,1535,1535,1535,1535,0
|
|
20231206,152800,1100611390,1535,1535,1535,1535,0
|
|
20231206,152700,1100611390,1535,1535,1535,1535,0
|
|
20231206,152600,1100611390,1535,1535,1535,1535,0
|
|
20231206,152500,1100611390,1535,1535,1535,1535,0
|
|
20231206,152400,1100611390,1535,1535,1535,1535,0
|
|
20231206,152300,1100611390,1535,1535,1535,1535,0
|
|
20231206,152200,1100611390,1535,1535,1535,1535,0
|
|
20231206,152100,1100611390,1535,1535,1535,1535,0
|
|
20231206,152000,1100611390,1535,1535,1535,1535,0
|
|
20231206,151900,1100611390,1535,1534,1535,1534,1142
|
|
20231206,151800,1098859510,1534,1534,1535,1534,3722
|
|
20231206,151700,1093148912,1534,1533,1535,1533,421
|
|
20231206,151600,1092503288,1531,1531,1534,1531,3290
|
|
20231206,151500,1087461383,1531,1528,1531,1528,4219
|
|
20231206,151400,1081005501,1529,1528,1529,1528,662
|
|
20231206,151300,1079993935,1528,1527,1528,1527,4671
|
|
20231206,151200,1072857060,1525,1525,1525,1525,0
|
|
20231206,151100,1072857060,1525,1524,1525,1524,265
|
|
20231206,151000,1072452960,1524,1525,1525,1524,340
|
|
20231206,150900,1071934767,1527,1527,1528,1527,397
|
|
20231206,150800,1071328218,1527,1527,1527,1527,0
|
|
20231206,150700,1071328218,1527,1527,1527,1527,647
|
|
20231206,150600,1070340249,1525,1525,1525,1525,346
|
|
20231206,150500,1069812599,1527,1527,1527,1527,0
|
|
20231206,150400,1069812599,1527,1527,1527,1527,101
|
|
20231206,150300,1069658372,1524,1525,1528,1524,6725
|
|
20231206,150200,1059409176,1528,1525,1529,1525,319
|
|
20231206,150100,1058921593,1524,1525,1525,1524,198
|
|
20231206,150000,1058619644,1529,1524,1529,1524,101
|
|
20231206,145900,1058465715,1530,1530,1530,1530,0
|
|
20231206,145800,1058465715,1530,1530,1530,1530,0
|
|
20231206,145700,1058465715,1530,1530,1530,1521,121
|
|
20231206,145600,1058281350,1530,1530,1530,1530,1
|
|
20231206,145500,1058279820,1521,1521,1532,1520,987
|
|
20231206,145400,1056777767,1521,1532,1532,1521,2387
|
|
20231206,145300,1053139889,1532,1528,1532,1528,32
|
|
20231206,145200,1053090989,1528,1528,1528,1528,253
|
|
20231206,145100,1052704405,1531,1528,1531,1528,1110
|
|
20231206,145000,1051004998,1531,1531,1531,1531,500
|
|
20231206,144900,1050239498,1532,1532,1532,1532,0
|
|
20231206,144800,1050239498,1532,1532,1532,1532,1
|
|
20231206,144700,1050237966,1532,1532,1532,1532,222
|
|
20231206,144600,1049897862,1533,1529,1533,1529,2166
|
|
20231206,144500,1046581849,1529,1529,1529,1529,50
|
|
20231206,144400,1046505399,1529,1529,1529,1529,1199
|
|
20231206,144300,1044672128,1530,1530,1530,1530,123
|
|
20231206,144200,1044483938,1530,1530,1531,1530,3501
|
|
20231206,144100,1039126520,1530,1530,1530,1530,0
|
|
20231206,144000,1039126520,1530,1529,1530,1529,106
|
|
20231206,143900,1038964345,1529,1529,1529,1529,80
|
|
20231206,143800,1038842025,1530,1529,1530,1529,524
|
|
20231206,143700,1038040828,1529,1528,1529,1528,326
|
|
20231206,143600,1037542460,1529,1528,1529,1528,3500
|
|
20231206,143500,1032194459,1528,1528,1529,1528,679
|
|
20231206,143400,1031156747,1528,1526,1528,1526,618
|
|
20231206,143300,1030213074,1526,1526,1526,1526,0
|
|
20231206,143200,1030213074,1526,1526,1526,1526,237
|
|
20231206,143100,1029851412,1526,1524,1526,1524,406
|
|
20231206,143000,1029231858,1526,1524,1526,1524,715
|
|
20231206,142900,1028140998,1524,1524,1524,1524,99
|
|
20231206,142800,1027990122,1522,1524,1524,1522,837
|
|
20231206,142700,1026714773,1524,1524,1524,1522,1422
|
|
20231206,142600,1024547745,1524,1524,1524,1524,0
|
|
20231206,142500,1024547745,1524,1522,1524,1522,201
|
|
20231206,142400,1024241821,1521,1521,1521,1521,536
|
|
20231206,142300,1023426565,1521,1521,1521,1521,76
|
|
20231206,142200,1023310969,1519,1521,1521,1517,7183
|
|
20231206,142100,1012402984,1521,1524,1524,1521,1377
|
|
20231206,142000,1010306385,1525,1526,1526,1524,3448
|
|
20231206,141900,1005047531,1527,1529,1529,1527,4243
|
|
20231206,141800,998567632,1528,1528,1529,1528,1069
|
|
20231206,141700,996934070,1527,1527,1527,1527,50
|
|
20231206,141600,996857720,1527,1527,1527,1527,10
|
|
20231206,141500,996842450,1525,1526,1527,1525,1202
|
|
20231206,141400,995007922,1526,1526,1527,1526,404
|
|
20231206,141300,994391417,1526,1528,1528,1525,306
|
|
20231206,141200,993924350,1528,1528,1528,1528,141
|
|
20231206,141100,993708902,1528,1528,1528,1528,370
|
|
20231206,141000,993143542,1528,1528,1528,1528,100
|
|
20231206,140900,992990742,1529,1530,1530,1529,178
|
|
20231206,140800,992718577,1530,1529,1530,1529,11
|
|
20231206,140700,992701757,1529,1529,1529,1529,1000
|
|
20231206,140600,991172757,1530,1529,1530,1529,2058
|
|
20231206,140500,988025850,1528,1526,1528,1526,989
|
|
20231206,140400,986515790,1527,1527,1527,1527,114
|
|
20231206,140300,986341712,1527,1527,1527,1527,0
|
|
20231206,140200,986341712,1527,1527,1527,1527,0
|
|
20231206,140100,986341712,1527,1525,1527,1524,226
|
|
20231206,140000,985996905,1524,1524,1524,1524,0
|
|
20231206,135900,985996905,1524,1524,1524,1524,100
|
|
20231206,135800,985844505,1528,1524,1528,1524,205
|
|
20231206,135700,985532081,1529,1529,1529,1524,465
|
|
20231206,135600,984822421,1529,1529,1529,1529,100
|
|
20231206,135500,984669521,1524,1525,1525,1524,4340
|
|
20231206,135400,978054091,1526,1526,1526,1526,210
|
|
20231206,135300,977733631,1527,1529,1529,1527,169
|
|
20231206,135200,977475448,1527,1527,1527,1527,13
|
|
20231206,135100,977455597,1527,1527,1527,1527,284
|
|
20231206,135000,977021929,1527,1526,1527,1526,1250
|
|
20231206,134900,975114328,1526,1527,1527,1526,665
|
|
20231206,134800,974098906,1527,1528,1528,1527,48
|
|
20231206,134700,974025563,1528,1528,1528,1528,151
|
|
20231206,134600,973794835,1529,1529,1529,1529,0
|
|
20231206,134500,973794835,1529,1529,1529,1528,538
|
|
20231206,134400,972972235,1530,1530,1530,1530,2126
|
|
20231206,134300,969719455,1529,1529,1529,1529,413
|
|
20231206,134200,969087978,1530,1531,1531,1530,1703
|
|
20231206,134100,966482332,1531,1530,1531,1530,787
|
|
20231206,134000,965277677,1532,1532,1532,1532,23
|
|
20231206,133900,965242441,1532,1527,1532,1527,8147
|
|
20231206,133800,952785135,1527,1527,1527,1527,203
|
|
20231206,133700,952475154,1527,1521,1527,1521,4719
|
|
20231206,133600,945281618,1521,1521,1521,1521,120
|
|
20231206,133500,945099098,1521,1521,1521,1521,95
|
|
20231206,133400,944954603,1521,1521,1521,1521,140
|
|
20231206,133300,944741663,1524,1524,1524,1524,2
|
|
20231206,133200,944738615,1524,1524,1524,1524,1
|
|
20231206,133100,944737091,1524,1522,1524,1522,134
|
|
20231206,133000,944532926,1522,1521,1522,1520,456
|
|
20231206,132900,943839401,1520,1520,1520,1520,410
|
|
20231206,132800,943216201,1520,1519,1520,1519,2427
|
|
20231206,132700,939527270,1520,1520,1520,1520,44
|
|
20231206,132600,939460390,1520,1516,1520,1516,101
|
|
20231206,132500,939307270,1517,1518,1518,1516,871
|
|
20231206,132400,937985878,1518,1519,1519,1518,519
|
|
20231206,132300,937197866,1520,1518,1520,1517,740
|
|
20231206,132200,936074878,1520,1520,1520,1520,700
|
|
20231206,132100,935010878,1520,1520,1521,1520,680
|
|
20231206,132000,933977178,1520,1520,1520,1520,274
|
|
20231206,131900,933560698,1520,1520,1520,1520,149
|
|
20231206,131800,933334218,1520,1520,1520,1520,106
|
|
20231206,131700,933173098,1520,1517,1520,1517,4605
|
|
20231206,131600,926182742,1516,1513,1516,1513,829
|
|
20231206,131500,924926416,1513,1514,1514,1513,79
|
|
20231206,131400,924806840,1515,1515,1515,1515,7
|
|
20231206,131300,924796235,1513,1513,1513,1513,0
|
|
20231206,131200,924796235,1513,1513,1513,1513,200
|
|
20231206,131100,924493635,1513,1513,1513,1513,1
|
|
20231206,131000,924492122,1513,1513,1513,1513,400
|
|
20231206,130900,923886922,1512,1512,1512,1512,0
|
|
20231206,130800,923886922,1512,1512,1512,1512,0
|
|
20231206,130700,923886922,1512,1515,1515,1512,101
|
|
20231206,130600,923734207,1514,1512,1514,1512,1450
|
|
20231206,130500,921540749,1512,1511,1512,1511,662
|
|
20231206,130400,920539843,1512,1512,1512,1512,0
|
|
20231206,130300,920539843,1512,1510,1512,1510,39
|
|
20231206,130200,920480951,1510,1510,1510,1510,1
|
|
20231206,130100,920479441,1506,1508,1508,1506,1000
|
|
20231206,130000,918972941,1505,1505,1505,1505,0
|
|
20231206,125900,918972941,1505,1506,1506,1505,999
|
|
20231206,125800,917468552,1506,1506,1506,1506,0
|
|
20231206,125700,917468552,1506,1512,1512,1506,1248
|
|
20231206,125600,915588724,1506,1506,1506,1506,0
|
|
20231206,125500,915588724,1506,1506,1506,1506,79
|
|
20231206,125400,915469750,1511,1511,1511,1511,1070
|
|
20231206,125300,913852980,1511,1511,1511,1511,0
|
|
20231206,125200,913852980,1511,1509,1511,1505,3930
|
|
20231206,125100,907926159,1509,1510,1510,1509,865
|
|
20231206,125000,906620674,1510,1510,1510,1510,510
|
|
20231206,124900,905850574,1510,1510,1510,1510,1
|
|
20231206,124800,905849064,1510,1510,1510,1509,601
|
|
20231206,124700,904941764,1510,1510,1510,1510,1
|
|
20231206,124600,904940254,1505,1505,1505,1505,500
|
|
20231206,124500,904187754,1505,1511,1512,1505,602
|
|
20231206,124400,903281511,1505,1509,1509,1505,1870
|
|
20231206,124300,900463568,1511,1511,1511,1511,300
|
|
20231206,124200,900010268,1511,1511,1511,1511,0
|
|
20231206,124100,900010268,1511,1511,1511,1511,43
|
|
20231206,124000,899945295,1511,1511,1511,1511,0
|
|
20231206,123900,899945295,1511,1511,1511,1511,1328
|
|
20231206,123800,897938687,1507,1507,1507,1507,16
|
|
20231206,123700,897914575,1511,1511,1511,1511,60
|
|
20231206,123600,897823915,1511,1507,1511,1506,707
|
|
20231206,123500,896758468,1509,1509,1509,1509,200
|
|
20231206,123400,896456668,1512,1511,1512,1511,200
|
|
20231206,123300,896154269,1503,1511,1511,1503,901
|
|
20231206,123200,894800019,1511,1506,1511,1503,501
|
|
20231206,123100,894046097,1514,1514,1514,1514,0
|
|
20231206,123000,894046097,1514,1514,1514,1514,1
|
|
20231206,122900,894044583,1514,1514,1514,1514,1
|
|
20231206,122800,894043069,1515,1515,1515,1515,0
|
|
20231206,122700,894043069,1515,1512,1515,1512,3
|
|
20231206,122600,894038528,1509,1512,1512,1509,196
|
|
20231206,122500,893742737,1512,1512,1512,1512,1
|
|
20231206,122400,893741225,1509,1508,1509,1508,948
|
|
20231206,122300,892310694,1509,1509,1509,1509,4
|
|
20231206,122200,892304658,1509,1507,1509,1504,53
|
|
20231206,122100,892224866,1501,1501,1501,1501,0
|
|
20231206,122000,892224866,1501,1508,1508,1501,2017
|
|
20231206,121900,889188263,1508,1516,1516,1508,1493
|
|
20231206,121800,886935117,1516,1516,1516,1516,5
|
|
20231206,121700,886927537,1516,1516,1516,1516,307
|
|
20231206,121600,886462125,1516,1507,1516,1507,1227
|
|
20231206,121500,884607496,1508,1509,1509,1508,195
|
|
20231206,121400,884313276,1511,1511,1511,1511,1
|
|
20231206,121300,884311765,1512,1512,1512,1512,64
|
|
20231206,121200,884214997,1512,1512,1512,1512,0
|
|
20231206,121100,884214997,1512,1512,1512,1512,101
|
|
20231206,121000,884062285,1509,1509,1511,1509,381
|
|
20231206,120900,883487354,1511,1510,1511,1510,2
|
|
20231206,120800,883484333,1512,1512,1512,1512,0
|
|
20231206,120700,883484333,1512,1510,1512,1510,116
|
|
20231206,120600,883308973,1512,1512,1512,1512,1
|
|
20231206,120500,883307461,1509,1509,1509,1509,0
|
|
20231206,120400,883307461,1509,1514,1514,1509,351
|
|
20231206,120300,882777777,1517,1517,1517,1517,0
|
|
20231206,120200,882777777,1517,1517,1517,1517,0
|
|
20231206,120100,882777777,1517,1517,1517,1517,0
|
|
20231206,120000,882777777,1517,1516,1517,1516,3500
|
|
20231206,115900,877469598,1516,1516,1516,1516,0
|
|
20231206,115800,877469598,1516,1516,1516,1516,0
|
|
20231206,115700,877469598,1516,1509,1516,1509,500
|
|
20231206,115600,876713950,1509,1507,1509,1506,1214
|
|
20231206,115500,874884843,1509,1508,1509,1507,189
|
|
20231206,115400,874599732,1518,1508,1518,1508,2
|
|
20231206,115300,874596706,1518,1518,1518,1518,1
|
|
20231206,115200,874595188,1518,1518,1518,1518,114
|
|
20231206,115100,874422136,1518,1518,1518,1518,0
|
|
20231206,115000,874422136,1518,1518,1518,1518,0
|
|
20231206,114900,874422136,1518,1518,1518,1518,0
|
|
20231206,114800,874422136,1518,1511,1518,1511,1001
|
|
20231206,114700,872902625,1519,1519,1519,1518,1205
|
|
20231206,114600,871072745,1520,1508,1520,1508,6649
|
|
20231206,114500,860993877,1508,1508,1508,1508,260
|
|
20231206,114400,860601797,1508,1508,1508,1508,0
|
|
20231206,114300,860601797,1508,1507,1508,1507,2
|
|
20231206,114200,860598782,1499,1499,1506,1499,2534
|
|
20231206,114100,856799218,1499,1505,1505,1497,2640
|
|
20231206,114000,852842107,1506,1506,1506,1506,1
|
|
20231206,113900,852840601,1505,1505,1505,1505,73
|
|
20231206,113800,852730736,1505,1498,1505,1498,5
|
|
20231206,113700,852723239,1498,1500,1500,1498,1150
|
|
20231206,113600,850999890,1500,1500,1500,1500,100
|
|
20231206,113500,850849890,1499,1504,1504,1499,3809
|
|
20231206,113400,845137391,1504,1506,1506,1504,186
|
|
20231206,113300,844857533,1504,1504,1504,1504,172
|
|
20231206,113200,844598845,1504,1502,1504,1500,724
|
|
20231206,113100,843512298,1504,1504,1504,1504,1
|
|
20231206,113000,843510794,1504,1505,1505,1504,1734
|
|
20231206,112900,840902758,1508,1508,1508,1508,74
|
|
20231206,112800,840791166,1508,1504,1508,1504,74
|
|
20231206,112700,840679806,1499,1503,1503,1499,2330
|
|
20231206,112600,837183700,1503,1503,1504,1501,708
|
|
20231206,112500,836120527,1504,1504,1504,1503,1324
|
|
20231206,112400,834129731,1504,1507,1507,1504,2000
|
|
20231206,112300,831119344,1508,1508,1508,1508,0
|
|
20231206,112200,831119344,1508,1508,1508,1508,947
|
|
20231206,112100,829691268,1508,1508,1508,1508,50
|
|
20231206,112000,829615868,1508,1513,1513,1508,3478
|
|
20231206,111900,824359549,1513,1513,1513,1513,0
|
|
20231206,111800,824359549,1513,1513,1513,1513,100
|
|
20231206,111700,824208249,1512,1512,1512,1512,0
|
|
20231206,111600,824208249,1512,1512,1512,1512,7
|
|
20231206,111500,824197665,1512,1513,1513,1512,614
|
|
20231206,111400,823269176,1512,1513,1513,1512,96
|
|
20231206,111300,823124004,1512,1511,1513,1511,3399
|
|
20231206,111200,817982596,1512,1513,1513,1512,321
|
|
20231206,111100,817497025,1514,1515,1515,1514,993
|
|
20231206,111000,815993583,1514,1514,1514,1514,0
|
|
20231206,110900,815993583,1514,1514,1514,1514,0
|
|
20231206,110800,815993583,1514,1514,1514,1514,0
|
|
20231206,110700,815993583,1514,1514,1514,1514,13
|
|
20231206,110600,815973901,1514,1514,1514,1514,1
|
|
20231206,110500,815972387,1518,1513,1518,1513,191
|
|
20231206,110400,815683201,1513,1514,1514,1513,838
|
|
20231206,110300,814415154,1513,1513,1513,1513,191
|
|
20231206,110200,814126171,1513,1513,1513,1513,4
|
|
20231206,110100,814120119,1513,1513,1513,1513,100
|
|
20231206,110000,813968819,1515,1514,1515,1513,908
|
|
20231206,105900,812593915,1515,1515,1515,1515,0
|
|
20231206,105800,812593915,1515,1515,1515,1515,126
|
|
20231206,105700,812403025,1513,1512,1513,1512,419
|
|
20231206,105600,811769495,1512,1512,1512,1512,83
|
|
20231206,105500,811643999,1512,1517,1517,1512,632
|
|
20231206,105400,810687398,1517,1517,1517,1517,0
|
|
20231206,105300,810687398,1517,1519,1519,1517,120
|
|
20231206,105200,810505120,1519,1519,1519,1519,927
|
|
20231206,105100,809097007,1519,1518,1519,1518,132
|
|
20231206,105000,808896530,1519,1519,1519,1519,11
|
|
20231206,104900,808879821,1519,1519,1519,1519,23
|
|
20231206,104800,808844884,1518,1518,1518,1518,999
|
|
20231206,104700,807328402,1514,1514,1514,1514,0
|
|
20231206,104600,807328402,1514,1514,1514,1514,13
|
|
20231206,104500,807308720,1514,1514,1514,1514,34
|
|
20231206,104400,807257244,1513,1513,1513,1513,11
|
|
20231206,104300,807240601,1514,1515,1515,1514,2997
|
|
20231206,104200,802700211,1515,1515,1515,1515,91
|
|
20231206,104100,802562346,1519,1519,1519,1519,332
|
|
20231206,104000,802058038,1519,1519,1519,1511,192
|
|
20231206,103900,801767041,1510,1519,1519,1510,67
|
|
20231206,103800,801665277,1519,1510,1519,1510,5
|
|
20231206,103700,801657718,1509,1519,1519,1509,233
|
|
20231206,103600,801305791,1509,1515,1518,1509,12355
|
|
20231206,103500,782619043,1513,1506,1513,1506,4332
|
|
20231206,103400,776073133,1509,1509,1509,1509,169
|
|
20231206,103300,775818112,1509,1510,1510,1509,5067
|
|
20231206,103200,768167619,1513,1513,1513,1513,0
|
|
20231206,103100,768167619,1513,1514,1514,1513,186
|
|
20231206,103000,767886179,1514,1511,1514,1510,200
|
|
20231206,102900,767584166,1513,1510,1513,1510,82
|
|
20231206,102800,767460224,1510,1510,1510,1510,553
|
|
20231206,102700,766625194,1510,1511,1511,1510,508
|
|
20231206,102600,765857630,1509,1494,1509,1494,4102
|
|
20231206,102500,759682373,1501,1515,1515,1493,26695
|
|
20231206,102400,719688553,1515,1516,1516,1511,105
|
|
20231206,102300,719529861,1516,1516,1516,1516,0
|
|
20231206,102200,719529861,1516,1513,1516,1505,2297
|
|
20231206,102100,716068513,1514,1513,1516,1513,2575
|
|
20231206,102000,712169772,1510,1509,1513,1503,10228
|
|
20231206,101900,696760237,1506,1517,1517,1504,12052
|
|
20231206,101800,678572978,1517,1519,1519,1517,1536
|
|
20231206,101700,676242281,1518,1522,1522,1518,6775
|
|
20231206,101600,665942306,1523,1521,1523,1521,8807
|
|
20231206,101500,652546807,1521,1522,1524,1521,5419
|
|
20231206,101400,644301924,1523,1524,1531,1522,5784
|
|
20231206,101300,635489897,1524,1525,1525,1522,9412
|
|
20231206,101200,621153501,1525,1532,1532,1524,2602
|
|
20231206,101100,617187901,1532,1523,1532,1523,4124
|
|
20231206,101000,610902969,1523,1525,1532,1523,2035
|
|
20231206,100900,607798704,1525,1523,1538,1521,8355
|
|
20231206,100800,595070726,1522,1541,1541,1521,11206
|
|
20231206,100700,577905726,1549,1542,1549,1542,8942
|
|
20231206,100600,564096803,1542,1543,1548,1540,28202
|
|
20231206,100500,520611917,1543,1560,1560,1542,39808
|
|
20231206,100400,459166909,1550,1537,1577,1537,88641
|
|
20231206,100300,320998329,1537,1532,1552,1532,51653
|
|
20231206,100200,241118567,1537,1520,1545,1516,44319
|
|
20231206,100100,173186527,1522,1520,1522,1516,1509
|
|
20231206,100000,170894625,1504,1498,1523,1495,18107
|
|
20231206,095900,143603619,1494,1493,1494,1493,1739
|
|
20231206,095800,141005603,1491,1491,1491,1491,0
|
|
20231206,095700,141005603,1491,1491,1491,1491,227
|
|
20231206,095600,140667146,1490,1490,1490,1490,14
|
|
20231206,095500,140646286,1491,1491,1491,1491,953
|
|
20231206,095400,139225363,1494,1494,1494,1494,0
|
|
20231206,095300,139225363,1494,1494,1494,1494,0
|
|
20231206,095200,139225363,1494,1494,1494,1494,0
|
|
20231206,095100,139225363,1494,1494,1494,1494,10
|
|
20231206,095000,139210423,1494,1494,1494,1494,100
|
|
20231206,094900,139061023,1494,1494,1494,1494,200
|
|
20231206,094800,138762223,1491,1491,1491,1491,295
|
|
20231206,094700,138322378,1492,1494,1494,1492,401
|
|
20231206,094600,137723594,1498,1495,1498,1495,165
|
|
20231206,094500,137476575,1494,1494,1494,1494,259
|
|
20231206,094400,137089629,1498,1498,1498,1498,0
|
|
20231206,094300,137089629,1498,1498,1498,1498,551
|
|
20231206,094200,136264231,1491,1499,1499,1491,31
|
|
20231206,094100,136217770,1499,1499,1499,1499,26
|
|
20231206,094000,136178796,1500,1500,1500,1500,181
|
|
20231206,093900,135907296,1500,1494,1500,1494,15005
|
|
20231206,093800,113427385,1494,1487,1494,1487,327
|
|
20231206,093700,112940831,1488,1483,1488,1483,4
|
|
20231206,093600,112934894,1488,1488,1488,1488,0
|
|
20231206,093500,112934894,1488,1483,1488,1482,598
|
|
20231206,093400,112047920,1483,1485,1485,1483,154
|
|
20231206,093300,111819362,1488,1488,1488,1488,1014
|
|
20231206,093200,110310530,1492,1494,1494,1488,4334
|
|
20231206,093100,103846534,1497,1497,1497,1497,113
|
|
20231206,093000,103677373,1498,1495,1498,1493,5071
|
|
20231206,092900,96081362,1492,1492,1492,1492,0
|
|
20231206,092800,96081362,1492,1499,1499,1492,586
|
|
20231206,092700,95205923,1491,1498,1498,1491,4700
|
|
20231206,092600,88182248,1498,1498,1498,1498,0
|
|
20231206,092500,88182248,1498,1499,1499,1498,454
|
|
20231206,092400,87502102,1499,1498,1499,1498,337
|
|
20231206,092300,86996940,1499,1499,1499,1499,62
|
|
20231206,092200,86904002,1499,1498,1499,1498,1546
|
|
20231206,092100,84587794,1496,1495,1497,1495,987
|
|
20231206,092000,83110752,1495,1495,1496,1495,710
|
|
20231206,091900,82049202,1495,1495,1496,1495,553
|
|
20231206,091800,81222464,1495,1495,1495,1495,64
|
|
20231206,091700,81126784,1495,1495,1495,1494,1413
|
|
20231206,091600,79014619,1494,1494,1494,1494,133
|
|
20231206,091500,78815917,1494,1491,1494,1491,2309
|
|
20231206,091400,75366897,1491,1491,1491,1491,0
|
|
20231206,091300,75366897,1491,1491,1491,1491,0
|
|
20231206,091200,75366897,1491,1491,1491,1491,102
|
|
20231206,091100,75214815,1491,1491,1491,1491,0
|
|
20231206,091000,75214815,1491,1488,1491,1488,5643
|
|
20231206,090900,66807783,1488,1488,1488,1488,210
|
|
20231206,090800,66495303,1482,1489,1489,1482,8247
|
|
20231206,090700,54259806,1489,1489,1489,1489,2405
|
|
20231206,090600,50678761,1490,1490,1490,1490,738
|
|
20231206,090500,49579141,1483,1490,1490,1483,1202
|
|
20231206,090400,47795799,1490,1492,1493,1490,6903
|
|
20231206,090300,37496585,1492,1490,1492,1490,3574
|
|
20231206,090200,32164441,1490,1489,1491,1489,2247
|
|
20231206,090100,28814730,1490,1489,1490,1489,3039
|
|
20231206,090000,24287020,1489,1480,1489,1480,16388
|