577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,183400,1183158193,1564,1564,1564,1564,6361
|
|
20231211,183300,1183158193,1564,1564,1564,1564,0
|
|
20231211,183200,1183158193,1564,1564,1564,1564,0
|
|
20231211,183100,1183158193,1564,1564,1564,1564,0
|
|
20231211,183000,1183158193,1564,1564,1564,1564,0
|
|
20231211,182900,1183158193,1564,1564,1564,1564,0
|
|
20231211,182800,1183158193,1564,1564,1564,1564,0
|
|
20231211,182700,1183158193,1564,1564,1564,1564,0
|
|
20231211,182600,1183158193,1564,1564,1564,1564,0
|
|
20231211,182500,1183158193,1564,1564,1564,1564,0
|
|
20231211,182400,1183158193,1564,1564,1564,1564,0
|
|
20231211,182300,1183158193,1564,1564,1564,1564,0
|
|
20231211,182200,1183158193,1564,1564,1564,1564,0
|
|
20231211,182100,1183158193,1564,1564,1564,1564,0
|
|
20231211,182000,1183158193,1564,1564,1564,1564,0
|
|
20231211,181900,1183158193,1564,1564,1564,1564,0
|
|
20231211,181800,1183158193,1564,1564,1564,1564,0
|
|
20231211,181700,1183158193,1564,1564,1564,1564,0
|
|
20231211,181600,1183158193,1564,1564,1564,1564,0
|
|
20231211,181500,1183158193,1564,1564,1564,1564,0
|
|
20231211,181400,1183158193,1564,1564,1564,1564,0
|
|
20231211,181300,1183158193,1564,1564,1564,1564,0
|
|
20231211,181200,1183158193,1564,1564,1564,1564,0
|
|
20231211,181100,1183158193,1564,1564,1564,1564,0
|
|
20231211,181000,1183158193,1564,1564,1564,1564,0
|
|
20231211,180900,1183158193,1564,1564,1564,1564,0
|
|
20231211,180800,1183158193,1564,1564,1564,1564,0
|
|
20231211,180700,1183158193,1564,1564,1564,1564,0
|
|
20231211,180600,1183158193,1564,1564,1564,1564,0
|
|
20231211,180500,1183158193,1564,1564,1564,1564,0
|
|
20231211,180400,1183158193,1564,1564,1564,1564,6361
|
|
20231211,180300,1183158193,1564,1564,1564,1564,0
|
|
20231211,180200,1183158193,1564,1564,1564,1564,0
|
|
20231211,180100,1183158193,1564,1564,1564,1564,0
|
|
20231211,180000,1183158193,1564,1564,1564,1564,0
|
|
20231211,175900,1183158193,1564,1564,1564,1564,0
|
|
20231211,175800,1183158193,1564,1564,1564,1564,0
|
|
20231211,175700,1183158193,1564,1564,1564,1564,0
|
|
20231211,175600,1183158193,1564,1564,1564,1564,0
|
|
20231211,175500,1183158193,1564,1564,1564,1564,0
|
|
20231211,175400,1183158193,1564,1564,1564,1564,0
|
|
20231211,175300,1183158193,1564,1564,1564,1564,0
|
|
20231211,175200,1183158193,1564,1564,1564,1564,0
|
|
20231211,175100,1183158193,1564,1564,1564,1564,0
|
|
20231211,175000,1183158193,1564,1564,1564,1564,0
|
|
20231211,174900,1183158193,1564,1564,1564,1564,0
|
|
20231211,174800,1183158193,1564,1564,1564,1564,0
|
|
20231211,174700,1183158193,1564,1564,1564,1564,0
|
|
20231211,174600,1183158193,1564,1564,1564,1564,0
|
|
20231211,174500,1183158193,1564,1564,1564,1564,0
|
|
20231211,174400,1183158193,1564,1564,1564,1564,0
|
|
20231211,174300,1183158193,1564,1564,1564,1564,0
|
|
20231211,174200,1183158193,1564,1564,1564,1564,0
|
|
20231211,174100,1183158193,1564,1564,1564,1564,0
|
|
20231211,174000,1183158193,1564,1564,1564,1564,0
|
|
20231211,173900,1183158193,1564,1564,1564,1564,0
|
|
20231211,173800,1183158193,1564,1564,1564,1564,0
|
|
20231211,173700,1183158193,1564,1564,1564,1564,0
|
|
20231211,173600,1183158193,1564,1564,1564,1564,0
|
|
20231211,173500,1183158193,1564,1564,1564,1564,0
|
|
20231211,173400,1183158193,1564,1564,1564,1564,6361
|
|
20231211,173300,1183158193,1564,1564,1564,1564,0
|
|
20231211,173200,1183158193,1564,1564,1564,1564,0
|
|
20231211,173100,1183158193,1564,1564,1564,1564,0
|
|
20231211,173000,1183158193,1564,1564,1564,1564,0
|
|
20231211,172900,1183158193,1564,1564,1564,1564,0
|
|
20231211,172800,1183158193,1564,1564,1564,1564,0
|
|
20231211,172700,1183158193,1564,1564,1564,1564,0
|
|
20231211,172600,1183158193,1564,1564,1564,1564,0
|
|
20231211,172500,1183158193,1564,1564,1564,1564,0
|
|
20231211,172400,1183158193,1564,1564,1564,1564,0
|
|
20231211,172300,1183158193,1564,1564,1564,1564,0
|
|
20231211,172200,1183158193,1564,1564,1564,1564,0
|
|
20231211,172100,1183158193,1564,1564,1564,1564,0
|
|
20231211,172000,1183158193,1564,1564,1564,1564,0
|
|
20231211,171900,1183158193,1564,1564,1564,1564,0
|
|
20231211,171800,1183158193,1564,1564,1564,1564,0
|
|
20231211,171700,1183158193,1564,1564,1564,1564,0
|
|
20231211,171600,1183158193,1564,1564,1564,1564,0
|
|
20231211,171500,1183158193,1564,1564,1564,1564,0
|
|
20231211,171400,1183158193,1564,1564,1564,1564,0
|
|
20231211,171300,1183158193,1564,1564,1564,1564,0
|
|
20231211,171200,1183158193,1564,1564,1564,1564,0
|
|
20231211,171100,1183158193,1564,1564,1564,1564,0
|
|
20231211,171000,1183158193,1564,1564,1564,1564,0
|
|
20231211,170900,1183158193,1564,1564,1564,1564,0
|
|
20231211,170800,1183158193,1564,1564,1564,1564,0
|
|
20231211,170700,1183158193,1564,1564,1564,1564,0
|
|
20231211,170600,1183158193,1564,1564,1564,1564,0
|
|
20231211,170500,1183158193,1564,1564,1564,1564,0
|
|
20231211,170400,1183158193,1564,1564,1564,1564,6361
|
|
20231211,170300,1183158193,1564,1564,1564,1564,0
|
|
20231211,170200,1183158193,1564,1564,1564,1564,0
|
|
20231211,170100,1183158193,1564,1564,1564,1564,0
|
|
20231211,170000,1183158193,1564,1564,1564,1564,0
|
|
20231211,165900,1183158193,1564,1564,1564,1564,0
|
|
20231211,165800,1183158193,1564,1564,1564,1564,0
|
|
20231211,165700,1183158193,1564,1564,1564,1564,0
|
|
20231211,165600,1183158193,1564,1564,1564,1564,0
|
|
20231211,165500,1183158193,1564,1564,1564,1564,0
|
|
20231211,165400,1183158193,1564,1564,1564,1564,0
|
|
20231211,165300,1183158193,1564,1564,1564,1564,0
|
|
20231211,165200,1183158193,1564,1564,1564,1564,0
|
|
20231211,165100,1183158193,1564,1564,1564,1564,0
|
|
20231211,165000,1183158193,1564,1564,1564,1564,0
|
|
20231211,164900,1183158193,1564,1564,1564,1564,0
|
|
20231211,164800,1183158193,1564,1564,1564,1564,0
|
|
20231211,164700,1183158193,1564,1564,1564,1564,0
|
|
20231211,164600,1183158193,1564,1564,1564,1564,0
|
|
20231211,164500,1183158193,1564,1564,1564,1564,0
|
|
20231211,164400,1183158193,1564,1564,1564,1564,0
|
|
20231211,164300,1183158193,1564,1564,1564,1564,0
|
|
20231211,164200,1183158193,1564,1564,1564,1564,0
|
|
20231211,164100,1183158193,1564,1564,1564,1564,0
|
|
20231211,164000,1183158193,1564,1564,1564,1564,0
|
|
20231211,163900,1183158193,1564,1564,1564,1564,0
|
|
20231211,163800,1183158193,1564,1564,1564,1564,0
|
|
20231211,163700,1183158193,1564,1564,1564,1564,0
|
|
20231211,163600,1183158193,1564,1564,1564,1564,0
|
|
20231211,163500,1183158193,1564,1564,1564,1564,0
|
|
20231211,163400,1183158193,1564,1564,1564,1564,6361
|
|
20231211,163300,1183158193,1564,1564,1564,1564,0
|
|
20231211,163200,1183158193,1564,1564,1564,1564,0
|
|
20231211,163100,1183158193,1564,1564,1564,1564,0
|
|
20231211,163000,1183158193,1564,1564,1564,1564,0
|
|
20231211,162900,1183158193,1564,1564,1564,1564,0
|
|
20231211,162800,1183158193,1564,1564,1564,1564,0
|
|
20231211,162700,1183158193,1564,1564,1564,1564,0
|
|
20231211,162600,1183158193,1564,1564,1564,1564,0
|
|
20231211,162500,1183158193,1564,1564,1564,1564,0
|
|
20231211,162400,1183158193,1564,1564,1564,1564,0
|
|
20231211,162300,1183158193,1564,1564,1564,1564,0
|
|
20231211,162200,1183158193,1564,1564,1564,1564,0
|
|
20231211,162100,1183158193,1564,1564,1564,1564,0
|
|
20231211,162000,1183158193,1564,1564,1564,1564,0
|
|
20231211,161900,1183158193,1564,1564,1564,1564,0
|
|
20231211,161800,1183158193,1564,1564,1564,1564,0
|
|
20231211,161700,1183158193,1564,1564,1564,1564,0
|
|
20231211,161600,1183158193,1564,1564,1564,1564,0
|
|
20231211,161500,1183158193,1564,1564,1564,1564,0
|
|
20231211,161400,1183158193,1564,1564,1564,1564,0
|
|
20231211,161300,1183158193,1564,1564,1564,1564,0
|
|
20231211,161200,1183158193,1564,1564,1564,1564,0
|
|
20231211,161100,1183158193,1564,1564,1564,1564,0
|
|
20231211,161000,1183158193,1564,1564,1564,1564,0
|
|
20231211,160900,1183158193,1564,1564,1564,1564,0
|
|
20231211,160800,1183158193,1564,1564,1564,1564,0
|
|
20231211,160700,1183158193,1564,1564,1564,1564,0
|
|
20231211,160600,1183158193,1564,1564,1564,1564,0
|
|
20231211,160500,1183158193,1564,1564,1564,1564,0
|
|
20231211,160400,1183158193,1564,1564,1564,1564,6361
|
|
20231211,160300,1183158193,1564,1564,1564,1564,0
|
|
20231211,160200,1183158193,1564,1564,1564,1564,0
|
|
20231211,160100,1183158193,1564,1564,1564,1564,0
|
|
20231211,160000,1183158193,1564,1564,1564,1564,0
|
|
20231211,155900,1183158193,1564,1564,1564,1564,0
|
|
20231211,155800,1183158193,1564,1564,1564,1564,0
|
|
20231211,155700,1183158193,1564,1564,1564,1564,0
|
|
20231211,155600,1183158193,1564,1564,1564,1564,0
|
|
20231211,155500,1183158193,1564,1564,1564,1564,0
|
|
20231211,155400,1183158193,1564,1564,1564,1564,0
|
|
20231211,155300,1183158193,1564,1564,1564,1564,0
|
|
20231211,155200,1183158193,1564,1564,1564,1564,0
|
|
20231211,155100,1183158193,1564,1564,1564,1564,0
|
|
20231211,155000,1183158193,1564,1564,1564,1564,0
|
|
20231211,154900,1183158193,1564,1564,1564,1564,0
|
|
20231211,154800,1183158193,1564,1564,1564,1564,0
|
|
20231211,154700,1183158193,1564,1564,1564,1564,0
|
|
20231211,154600,1183158193,1564,1564,1564,1564,0
|
|
20231211,154500,1183158193,1564,1564,1564,1564,0
|
|
20231211,154400,1183158193,1564,1564,1564,1564,0
|
|
20231211,154300,1183158193,1564,1564,1564,1564,0
|
|
20231211,154200,1183158193,1564,1564,1564,1564,0
|
|
20231211,154100,1183158193,1564,1564,1564,1564,0
|
|
20231211,154000,1183158193,1564,1564,1564,1564,0
|
|
20231211,153900,1183158193,1564,1564,1564,1564,0
|
|
20231211,153800,1183158193,1564,1564,1564,1564,0
|
|
20231211,153700,1183158193,1564,1564,1564,1564,0
|
|
20231211,153600,1183158193,1564,1564,1564,1564,0
|
|
20231211,153500,1183158193,1564,1564,1564,1564,0
|
|
20231211,153400,1183158193,1564,1564,1564,1564,6361
|
|
20231211,153300,1183158193,1564,1564,1564,1564,0
|
|
20231211,153200,1183158193,1564,1564,1564,1564,0
|
|
20231211,153100,1183158193,1564,1564,1564,1564,0
|
|
20231211,153000,1183158193,1564,1564,1564,1564,6361
|
|
20231211,152900,1173209589,1554,1554,1554,1554,0
|
|
20231211,152800,1173209589,1554,1554,1554,1554,0
|
|
20231211,152700,1173209589,1554,1554,1554,1554,0
|
|
20231211,152600,1173209589,1554,1554,1554,1554,0
|
|
20231211,152500,1173209589,1554,1554,1554,1554,0
|
|
20231211,152400,1173209589,1554,1554,1554,1554,0
|
|
20231211,152300,1173209589,1554,1554,1554,1554,0
|
|
20231211,152200,1173209589,1554,1554,1554,1554,0
|
|
20231211,152100,1173209589,1554,1554,1554,1554,0
|
|
20231211,152000,1173209589,1554,1554,1554,1554,0
|
|
20231211,151900,1173209589,1554,1555,1555,1554,1385
|
|
20231211,151800,1171055989,1556,1554,1556,1554,483
|
|
20231211,151700,1170304598,1555,1555,1556,1555,1178
|
|
20231211,151600,1168472608,1555,1556,1556,1555,1490
|
|
20231211,151500,1166155327,1556,1556,1556,1555,192
|
|
20231211,151400,1165856652,1559,1557,1559,1556,2124
|
|
20231211,151300,1162548437,1557,1559,1559,1557,1635
|
|
20231211,151200,1160002740,1557,1558,1558,1557,25
|
|
20231211,151100,1159963796,1559,1558,1559,1558,21
|
|
20231211,151000,1159931058,1559,1557,1559,1557,32
|
|
20231211,150900,1159881232,1559,1558,1559,1557,7094
|
|
20231211,150800,1148835818,1559,1558,1559,1558,445
|
|
20231211,150700,1148142287,1559,1560,1561,1558,1058
|
|
20231211,150600,1146493406,1558,1560,1560,1558,8419
|
|
20231211,150500,1133374977,1560,1561,1562,1560,890
|
|
20231211,150400,1131985871,1561,1562,1562,1561,180
|
|
20231211,150300,1131704889,1561,1561,1561,1561,867
|
|
20231211,150200,1130351502,1562,1562,1562,1562,0
|
|
20231211,150100,1130351502,1562,1562,1562,1561,85
|
|
20231211,150000,1130218733,1562,1561,1562,1561,401
|
|
20231211,145900,1129592771,1561,1563,1563,1561,2438
|
|
20231211,145800,1125786663,1563,1564,1564,1561,654
|
|
20231211,145700,1124765692,1564,1564,1564,1560,1550
|
|
20231211,145600,1122345513,1565,1562,1565,1561,1652
|
|
20231211,145500,1119766705,1562,1563,1563,1562,216
|
|
20231211,145400,1119429311,1564,1564,1564,1564,63
|
|
20231211,145300,1119330779,1565,1565,1565,1565,221
|
|
20231211,145200,1118984914,1565,1561,1565,1561,31
|
|
20231211,145100,1118936519,1560,1560,1560,1560,1742
|
|
20231211,145000,1116218999,1560,1560,1560,1559,437
|
|
20231211,144900,1115537699,1559,1560,1560,1559,289
|
|
20231211,144800,1115086907,1560,1562,1562,1560,1033
|
|
20231211,144700,1113474282,1563,1563,1563,1563,445
|
|
20231211,144600,1112778747,1566,1566,1566,1566,0
|
|
20231211,144500,1112778747,1566,1566,1566,1566,0
|
|
20231211,144400,1112778747,1566,1566,1566,1566,50
|
|
20231211,144300,1112700447,1566,1566,1566,1566,205
|
|
20231211,144200,1112379417,1566,1566,1566,1566,0
|
|
20231211,144100,1112379417,1566,1566,1566,1566,1101
|
|
20231211,144000,1110655251,1566,1566,1566,1563,14
|
|
20231211,143900,1110633330,1563,1563,1563,1563,1334
|
|
20231211,143800,1108548288,1563,1563,1563,1563,500
|
|
20231211,143700,1107766788,1563,1563,1563,1563,7
|
|
20231211,143600,1107755847,1563,1565,1565,1563,2494
|
|
20231211,143500,1103857717,1563,1566,1566,1563,21
|
|
20231211,143400,1103824884,1565,1565,1565,1565,1
|
|
20231211,143300,1103823319,1566,1566,1566,1566,50
|
|
20231211,143200,1103745019,1566,1566,1566,1566,103
|
|
20231211,143100,1103583721,1567,1565,1568,1565,16
|
|
20231211,143000,1103558664,1568,1565,1568,1565,2
|
|
20231211,142900,1103555531,1568,1568,1568,1568,0
|
|
20231211,142800,1103555531,1568,1568,1568,1566,4
|
|
20231211,142700,1103549262,1569,1569,1569,1569,401
|
|
20231211,142600,1102920093,1569,1569,1569,1560,206
|
|
20231211,142500,1102598653,1560,1560,1560,1560,5861
|
|
20231211,142400,1093455493,1568,1560,1568,1560,2099
|
|
20231211,142300,1090173053,1568,1568,1568,1568,0
|
|
20231211,142200,1090173053,1568,1565,1568,1565,900
|
|
20231211,142100,1088763518,1565,1565,1565,1565,50
|
|
20231211,142000,1088685268,1564,1564,1564,1564,0
|
|
20231211,141900,1088685268,1564,1559,1564,1559,168
|
|
20231211,141800,1088423351,1559,1565,1565,1559,172
|
|
20231211,141700,1088155126,1558,1558,1558,1558,0
|
|
20231211,141600,1088155126,1558,1558,1558,1558,503
|
|
20231211,141500,1087371452,1558,1558,1558,1558,500
|
|
20231211,141400,1086592452,1558,1558,1558,1558,10
|
|
20231211,141300,1086576872,1558,1558,1558,1558,0
|
|
20231211,141200,1086576872,1558,1560,1560,1558,916
|
|
20231211,141100,1085148309,1560,1560,1560,1560,1
|
|
20231211,141000,1085146749,1560,1561,1561,1559,16313
|
|
20231211,140900,1059704648,1561,1561,1561,1561,697
|
|
20231211,140800,1058616631,1561,1561,1561,1561,1
|
|
20231211,140700,1058615070,1561,1561,1561,1561,32
|
|
20231211,140600,1058565118,1561,1561,1561,1561,794
|
|
20231211,140500,1057325684,1561,1561,1561,1561,96
|
|
20231211,140400,1057175828,1561,1562,1562,1561,2366
|
|
20231211,140300,1053481735,1564,1564,1564,1564,0
|
|
20231211,140200,1053481735,1564,1562,1564,1562,9
|
|
20231211,140100,1053467675,1562,1562,1562,1562,63
|
|
20231211,140000,1053369269,1564,1562,1564,1562,165
|
|
20231211,135900,1053111537,1562,1563,1563,1562,1562
|
|
20231211,135800,1050671514,1565,1564,1565,1563,794
|
|
20231211,135700,1049429642,1565,1565,1565,1565,3699
|
|
20231211,135600,1043640707,1565,1565,1565,1565,2475
|
|
20231211,135500,1039767332,1565,1569,1569,1565,406
|
|
20231211,135400,1039131938,1571,1571,1571,1571,0
|
|
20231211,135300,1039131938,1571,1565,1571,1565,11089
|
|
20231211,135200,1021716573,1565,1565,1565,1565,2089
|
|
20231211,135100,1018447288,1565,1566,1566,1565,339
|
|
20231211,135000,1017916426,1566,1566,1566,1566,74
|
|
20231211,134900,1017800542,1566,1566,1566,1566,896
|
|
20231211,134800,1016397406,1567,1567,1567,1566,1127
|
|
20231211,134700,1014631920,1567,1567,1567,1567,1679
|
|
20231211,134600,1012000927,1567,1569,1569,1567,91
|
|
20231211,134500,1011858327,1570,1571,1571,1570,6
|
|
20231211,134400,1011848906,1570,1570,1570,1570,0
|
|
20231211,134300,1011848906,1570,1570,1570,1570,19
|
|
20231211,134200,1011819076,1570,1570,1570,1570,0
|
|
20231211,134100,1011819076,1570,1570,1570,1570,1
|
|
20231211,134000,1011817506,1566,1566,1566,1566,0
|
|
20231211,133900,1011817506,1566,1566,1566,1566,0
|
|
20231211,133800,1011817506,1566,1566,1566,1566,1
|
|
20231211,133700,1011815940,1571,1568,1571,1566,1001
|
|
20231211,133600,1010246913,1571,1568,1571,1568,1038
|
|
20231211,133500,1008619323,1572,1572,1572,1572,0
|
|
20231211,133400,1008619323,1572,1572,1572,1572,0
|
|
20231211,133300,1008619323,1572,1572,1572,1572,1
|
|
20231211,133200,1008617751,1566,1570,1570,1566,725
|
|
20231211,133100,1007481601,1572,1569,1572,1569,725
|
|
20231211,133000,1006343738,1569,1569,1569,1569,0
|
|
20231211,132900,1006343738,1569,1569,1569,1569,1
|
|
20231211,132800,1006342169,1566,1568,1568,1566,765
|
|
20231211,132700,1005143050,1569,1569,1569,1569,123
|
|
20231211,132600,1004950063,1571,1569,1571,1569,2
|
|
20231211,132500,1004946923,1572,1572,1572,1572,0
|
|
20231211,132400,1004946923,1572,1572,1572,1572,63
|
|
20231211,132300,1004847887,1572,1571,1572,1571,10
|
|
20231211,132200,1004832173,1569,1570,1570,1569,806
|
|
20231211,132100,1003566911,1572,1572,1572,1572,0
|
|
20231211,132000,1003566911,1572,1572,1572,1572,22
|
|
20231211,131900,1003532327,1570,1571,1571,1570,1046
|
|
20231211,131800,1001890106,1573,1573,1573,1573,0
|
|
20231211,131700,1001890106,1573,1573,1573,1573,0
|
|
20231211,131600,1001890106,1573,1573,1573,1573,0
|
|
20231211,131500,1001890106,1573,1573,1573,1573,0
|
|
20231211,131400,1001890106,1573,1573,1573,1570,2002
|
|
20231211,131300,998746953,1573,1572,1573,1572,2002
|
|
20231211,131200,995598307,1573,1573,1573,1573,1110
|
|
20231211,131100,993852277,1573,1570,1573,1570,6
|
|
20231211,131000,993842854,1570,1573,1573,1570,11
|
|
20231211,130900,993825581,1569,1569,1572,1569,687
|
|
20231211,130800,992746475,1572,1569,1572,1569,281
|
|
20231211,130700,992305583,1569,1569,1569,1569,8
|
|
20231211,130600,992293031,1569,1569,1569,1569,1165
|
|
20231211,130500,990465146,1569,1569,1569,1569,201
|
|
20231211,130400,990149777,1565,1565,1565,1565,0
|
|
20231211,130300,990149777,1565,1565,1565,1565,0
|
|
20231211,130200,990149777,1565,1565,1565,1565,0
|
|
20231211,130100,990149777,1565,1569,1569,1565,637
|
|
20231211,130000,989152664,1566,1566,1566,1566,79
|
|
20231211,125900,989028950,1565,1567,1567,1565,3984
|
|
20231211,125800,982791482,1568,1569,1569,1568,1394
|
|
20231211,125700,980604396,1573,1573,1573,1573,0
|
|
20231211,125600,980604396,1573,1573,1573,1573,2
|
|
20231211,125500,980601250,1566,1566,1566,1566,0
|
|
20231211,125400,980601250,1566,1570,1570,1566,60
|
|
20231211,125300,980507208,1572,1572,1572,1572,31
|
|
20231211,125200,980458476,1573,1573,1573,1573,1000
|
|
20231211,125100,978885476,1573,1572,1573,1572,2
|
|
20231211,125000,978882331,1572,1570,1572,1570,481
|
|
20231211,124900,978127159,1570,1569,1570,1569,2
|
|
20231211,124800,978124020,1570,1567,1570,1567,18
|
|
20231211,124700,978095807,1567,1566,1567,1566,408
|
|
20231211,124600,977456878,1566,1563,1566,1562,2388
|
|
20231211,124500,973719359,1565,1565,1565,1562,3050
|
|
20231211,124400,968946124,1562,1561,1562,1561,1875
|
|
20231211,124300,966017662,1562,1562,1562,1562,288
|
|
20231211,124200,965567806,1562,1560,1562,1560,672
|
|
20231211,124100,964519484,1560,1560,1560,1560,1767
|
|
20231211,124000,961762964,1560,1560,1560,1560,1080
|
|
20231211,123900,960078164,1561,1561,1561,1561,1000
|
|
20231211,123800,958517164,1561,1561,1561,1561,0
|
|
20231211,123700,958517164,1561,1561,1561,1561,300
|
|
20231211,123600,958048864,1562,1563,1563,1561,2699
|
|
20231211,123500,953835420,1562,1562,1562,1562,1
|
|
20231211,123400,953833858,1562,1562,1562,1562,218
|
|
20231211,123300,953493342,1565,1565,1565,1565,219
|
|
20231211,123200,953150607,1562,1563,1563,1562,1000
|
|
20231211,123100,951588606,1562,1562,1562,1562,2
|
|
20231211,123000,951585482,1562,1563,1563,1562,2415
|
|
20231211,122900,947812773,1565,1565,1565,1565,0
|
|
20231211,122800,947812773,1565,1565,1565,1563,43
|
|
20231211,122700,947745520,1563,1564,1564,1563,4
|
|
20231211,122600,947739267,1563,1563,1563,1563,0
|
|
20231211,122500,947739267,1563,1564,1564,1563,4170
|
|
20231211,122400,941221161,1564,1567,1567,1564,10714
|
|
20231211,122300,924456183,1566,1566,1566,1566,1
|
|
20231211,122200,924454617,1567,1567,1567,1567,0
|
|
20231211,122100,924454617,1567,1567,1567,1567,119
|
|
20231211,122000,924268144,1567,1567,1567,1567,0
|
|
20231211,121900,924268144,1567,1567,1567,1567,0
|
|
20231211,121800,924268144,1567,1570,1570,1567,533
|
|
20231211,121700,923432891,1570,1570,1570,1570,1920
|
|
20231211,121600,920418491,1570,1570,1570,1570,52
|
|
20231211,121500,920336851,1570,1570,1570,1570,1
|
|
20231211,121400,920335281,1567,1568,1568,1567,1062
|
|
20231211,121300,918670438,1568,1570,1570,1568,2013
|
|
20231211,121200,915514028,1570,1568,1570,1568,279
|
|
20231211,121100,915076554,1569,1569,1569,1569,63
|
|
20231211,121000,914977707,1570,1570,1570,1570,53
|
|
20231211,120900,914894497,1570,1571,1571,1570,2542
|
|
20231211,120800,910903507,1570,1570,1570,1570,0
|
|
20231211,120700,910903507,1570,1570,1570,1570,200
|
|
20231211,120600,910589507,1570,1570,1570,1570,308
|
|
20231211,120500,910105947,1571,1571,1571,1571,0
|
|
20231211,120400,910105947,1571,1571,1571,1571,215
|
|
20231211,120300,909768182,1571,1570,1571,1570,101
|
|
20231211,120200,909609611,1569,1569,1569,1569,0
|
|
20231211,120100,909609611,1569,1570,1570,1569,1301
|
|
20231211,120000,907567042,1569,1569,1569,1569,41
|
|
20231211,115900,907502713,1570,1570,1570,1570,4369
|
|
20231211,115800,900643383,1571,1571,1571,1570,1163
|
|
20231211,115700,898817363,1571,1572,1572,1571,708
|
|
20231211,115600,897704777,1573,1574,1574,1573,1020
|
|
20231211,115500,896099617,1575,1575,1575,1575,0
|
|
20231211,115400,896099617,1575,1575,1575,1575,0
|
|
20231211,115300,896099617,1575,1575,1575,1575,0
|
|
20231211,115200,896099617,1575,1575,1575,1575,5
|
|
20231211,115100,896091742,1575,1575,1575,1575,187
|
|
20231211,115000,895797217,1575,1573,1575,1573,353
|
|
20231211,114900,895241244,1573,1572,1573,1572,710
|
|
20231211,114800,894125121,1572,1572,1572,1572,2422
|
|
20231211,114700,890317737,1572,1572,1572,1572,0
|
|
20231211,114600,890317737,1572,1572,1572,1572,783
|
|
20231211,114500,889086861,1573,1573,1573,1573,398
|
|
20231211,114400,888460807,1573,1573,1573,1573,150
|
|
20231211,114300,888224857,1575,1575,1575,1575,1
|
|
20231211,114200,888223282,1574,1574,1574,1574,0
|
|
20231211,114100,888223282,1574,1574,1574,1574,15
|
|
20231211,114000,888199672,1575,1575,1575,1575,0
|
|
20231211,113900,888199672,1575,1573,1575,1573,3613
|
|
20231211,113800,882513175,1574,1573,1574,1573,969
|
|
20231211,113700,880988920,1574,1574,1574,1574,201
|
|
20231211,113600,880672546,1574,1574,1574,1574,0
|
|
20231211,113500,880672546,1574,1574,1574,1574,1600
|
|
20231211,113400,878154146,1575,1575,1575,1575,5
|
|
20231211,113300,878146271,1575,1575,1575,1575,139
|
|
20231211,113200,877927346,1574,1574,1574,1574,1
|
|
20231211,113100,877925772,1574,1576,1576,1574,3686
|
|
20231211,113000,872116640,1576,1576,1576,1576,634
|
|
20231211,112900,871117456,1575,1575,1575,1575,88
|
|
20231211,112800,870978856,1575,1576,1576,1575,714
|
|
20231211,112700,869853609,1575,1575,1575,1575,988
|
|
20231211,112600,868297509,1575,1574,1575,1574,2924
|
|
20231211,112500,863693129,1574,1574,1574,1574,10
|
|
20231211,112400,863677389,1573,1573,1573,1573,200
|
|
20231211,112300,863362789,1573,1573,1573,1573,100
|
|
20231211,112200,863205489,1575,1575,1575,1575,0
|
|
20231211,112100,863205489,1575,1575,1575,1575,15
|
|
20231211,112000,863181864,1574,1571,1574,1570,2248
|
|
20231211,111900,859648806,1571,1571,1571,1571,1067
|
|
20231211,111800,857972549,1571,1571,1571,1571,2000
|
|
20231211,111700,854830549,1571,1574,1574,1571,226
|
|
20231211,111600,854475392,1574,1574,1574,1574,10
|
|
20231211,111500,854459652,1574,1572,1574,1572,171
|
|
20231211,111400,854190802,1572,1572,1573,1571,1105
|
|
20231211,111300,852454341,1572,1571,1572,1571,608
|
|
20231211,111200,851499172,1574,1574,1574,1574,125
|
|
20231211,111100,851302422,1571,1571,1571,1571,0
|
|
20231211,111000,851302422,1571,1573,1573,1571,51
|
|
20231211,110900,851222201,1571,1572,1572,1571,216
|
|
20231211,110800,850882749,1570,1570,1570,1570,658
|
|
20231211,110700,849849689,1571,1571,1571,1571,0
|
|
20231211,110600,849849689,1571,1570,1571,1570,69
|
|
20231211,110500,849741300,1571,1571,1571,1571,140
|
|
20231211,110400,849521360,1571,1572,1572,1571,325
|
|
20231211,110300,849010726,1572,1572,1572,1572,1171
|
|
20231211,110200,847169914,1573,1573,1573,1573,274
|
|
20231211,110100,846738912,1574,1575,1575,1574,1488
|
|
20231211,110000,844396799,1575,1575,1575,1575,84
|
|
20231211,105900,844264499,1576,1576,1576,1576,67
|
|
20231211,105800,844158907,1576,1576,1576,1576,3
|
|
20231211,105700,844154179,1576,1576,1576,1576,5
|
|
20231211,105600,844146299,1576,1576,1576,1576,235
|
|
20231211,105500,843775939,1572,1572,1572,1572,5441
|
|
20231211,105400,835222687,1571,1571,1571,1571,3
|
|
20231211,105300,835217974,1572,1573,1573,1572,6802
|
|
20231211,105200,824523897,1573,1573,1573,1573,2938
|
|
20231211,105100,819902423,1573,1573,1573,1573,4
|
|
20231211,105000,819896131,1577,1577,1577,1577,76
|
|
20231211,104900,819776279,1577,1577,1577,1577,10
|
|
20231211,104800,819760509,1578,1573,1578,1572,382
|
|
20231211,104700,819159890,1572,1573,1573,1572,1304
|
|
20231211,104600,817109991,1573,1573,1573,1572,1029
|
|
20231211,104500,815492351,1573,1578,1579,1573,8997
|
|
20231211,104400,801319792,1578,1577,1578,1577,1246
|
|
20231211,104300,799354844,1577,1577,1577,1577,2
|
|
20231211,104200,799351690,1577,1577,1577,1577,472
|
|
20231211,104100,798607346,1577,1577,1579,1571,7069
|
|
20231211,104000,787460867,1578,1576,1579,1575,6312
|
|
20231211,103900,777498182,1576,1571,1576,1571,1716
|
|
20231211,103800,774800752,1571,1566,1571,1566,29
|
|
20231211,103700,774755241,1569,1565,1569,1565,6564
|
|
20231211,103600,764472766,1565,1565,1566,1565,75
|
|
20231211,103500,764355326,1566,1564,1566,1564,45
|
|
20231211,103400,764284944,1564,1564,1564,1564,158
|
|
20231211,103300,764037832,1564,1564,1564,1564,1050
|
|
20231211,103200,762395632,1564,1564,1564,1564,0
|
|
20231211,103100,762395632,1564,1564,1564,1564,0
|
|
20231211,103000,762395632,1564,1564,1564,1564,9
|
|
20231211,102900,762381556,1564,1564,1564,1564,154
|
|
20231211,102800,762140700,1564,1565,1565,1564,2111
|
|
20231211,102700,758839077,1566,1566,1566,1566,0
|
|
20231211,102600,758839077,1566,1566,1566,1566,0
|
|
20231211,102500,758839077,1566,1565,1566,1565,27
|
|
20231211,102400,758796805,1566,1564,1566,1564,442
|
|
20231211,102300,758104635,1565,1565,1565,1565,210
|
|
20231211,102200,757775985,1565,1565,1565,1565,344
|
|
20231211,102100,757237625,1565,1566,1566,1565,102
|
|
20231211,102000,757077913,1566,1567,1567,1566,500
|
|
20231211,101900,756294432,1567,1567,1567,1567,0
|
|
20231211,101800,756294432,1567,1567,1567,1567,506
|
|
20231211,101700,755501530,1567,1567,1568,1567,2670
|
|
20231211,101600,751317639,1567,1567,1568,1567,21
|
|
20231211,101500,751284731,1567,1567,1567,1567,770
|
|
20231211,101400,750078141,1567,1568,1568,1567,1297
|
|
20231211,101300,748045325,1567,1567,1567,1566,21
|
|
20231211,101200,748012428,1564,1564,1564,1564,20
|
|
20231211,101100,747981148,1565,1565,1565,1565,0
|
|
20231211,101000,747981148,1565,1565,1565,1565,1242
|
|
20231211,100900,746037418,1563,1560,1563,1560,901
|
|
20231211,100800,744631528,1560,1560,1560,1560,792
|
|
20231211,100700,743396008,1560,1560,1560,1560,1405
|
|
20231211,100600,741204208,1564,1564,1564,1564,0
|
|
20231211,100500,741204208,1564,1564,1564,1564,100
|
|
20231211,100400,741047808,1564,1564,1564,1564,0
|
|
20231211,100300,741047808,1564,1559,1564,1559,1550
|
|
20231211,100200,738631353,1559,1564,1564,1557,11034
|
|
20231211,100100,721431431,1563,1570,1570,1563,187
|
|
20231211,100000,721138797,1569,1563,1569,1561,3846
|
|
20231211,095900,715129106,1562,1568,1568,1562,12315
|
|
20231211,095800,695881426,1568,1564,1568,1564,1895
|
|
20231211,095700,692916383,1565,1568,1568,1565,2397
|
|
20231211,095600,689163061,1568,1566,1568,1565,6011
|
|
20231211,095500,679754952,1566,1570,1570,1566,2304
|
|
20231211,095400,676144877,1571,1571,1571,1570,1221
|
|
20231211,095300,674227891,1571,1572,1572,1571,1427
|
|
20231211,095200,671985510,1571,1572,1572,1571,311
|
|
20231211,095100,671496844,1572,1570,1573,1570,332
|
|
20231211,095000,670974814,1572,1569,1572,1569,1207
|
|
20231211,094900,669080842,1569,1571,1572,1569,1233
|
|
20231211,094800,667144998,1570,1569,1570,1569,1291
|
|
20231211,094700,665119409,1569,1568,1570,1568,1563
|
|
20231211,094600,662668112,1568,1568,1568,1568,26
|
|
20231211,094500,662627344,1565,1568,1569,1565,2968
|
|
20231211,094400,657973942,1569,1564,1569,1564,1492
|
|
20231211,094300,655635235,1565,1565,1565,1565,351
|
|
20231211,094200,655085920,1565,1562,1565,1556,9809
|
|
20231211,094100,639788577,1560,1563,1563,1560,3157
|
|
20231211,094000,634858070,1563,1570,1570,1563,6829
|
|
20231211,093900,624159629,1571,1572,1574,1571,5479
|
|
20231211,093800,615551614,1571,1571,1574,1571,1892
|
|
20231211,093700,612579279,1572,1575,1575,1572,12309
|
|
20231211,093600,593212899,1575,1574,1575,1574,1886
|
|
20231211,093500,590243724,1575,1574,1580,1574,5126
|
|
20231211,093400,582171935,1574,1571,1577,1571,4239
|
|
20231211,093300,575505531,1571,1572,1572,1570,5026
|
|
20231211,093200,567611062,1570,1577,1577,1570,10039
|
|
20231211,093100,551817726,1577,1584,1584,1577,24845
|
|
20231211,093000,512566801,1585,1592,1592,1581,17309
|
|
20231211,092900,485151043,1588,1597,1614,1582,62796
|
|
20231211,092800,385081730,1595,1554,1599,1554,107593
|
|
20231211,092700,214842946,1553,1550,1553,1550,7
|
|
20231211,092600,214832084,1550,1548,1550,1548,930
|
|
20231211,092500,213392442,1548,1548,1548,1548,0
|
|
20231211,092400,213392442,1548,1550,1550,1548,11204
|
|
20231211,092300,196036150,1549,1555,1555,1549,4
|
|
20231211,092200,196029948,1555,1555,1555,1555,64
|
|
20231211,092100,195930428,1555,1555,1555,1548,45
|
|
20231211,092000,195860558,1555,1552,1555,1552,601
|
|
20231211,091900,194926671,1554,1548,1554,1548,709
|
|
20231211,091800,193826139,1548,1548,1548,1548,766
|
|
20231211,091700,192640371,1548,1550,1550,1548,3167
|
|
20231211,091600,187736718,1549,1552,1556,1549,1751
|
|
20231211,091500,185017724,1552,1553,1557,1552,2224
|
|
20231211,091400,181563879,1552,1556,1557,1552,2133
|
|
20231211,091300,178243791,1556,1554,1556,1549,7318
|
|
20231211,091200,166867949,1553,1545,1553,1545,6934
|
|
20231211,091100,156106776,1552,1545,1554,1544,23558
|
|
20231211,091000,119601450,1544,1544,1547,1544,993
|
|
20231211,090900,118068255,1543,1548,1548,1543,1061
|
|
20231211,090800,116426177,1548,1543,1548,1543,4085
|
|
20231211,090700,110119001,1542,1551,1551,1541,12671
|
|
20231211,090600,90518074,1551,1552,1553,1550,7115
|
|
20231211,090500,79477580,1552,1538,1552,1537,19881
|
|
20231211,090400,48721234,1537,1538,1538,1537,2953
|
|
20231211,090300,44181299,1547,1547,1547,1547,1
|
|
20231211,090200,44179752,1542,1539,1542,1533,6143
|
|
20231211,090100,34717569,1539,1548,1548,1539,3565
|
|
20231211,090000,29216755,1542,1545,1550,1542,18785
|