589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184600,797149820,1517,1517,1517,1517,1600
|
|
20231208,184500,797149820,1517,1517,1517,1517,0
|
|
20231208,184400,797149820,1517,1517,1517,1517,0
|
|
20231208,184300,797149820,1517,1517,1517,1517,0
|
|
20231208,184200,797149820,1517,1517,1517,1517,0
|
|
20231208,184100,797149820,1517,1517,1517,1517,0
|
|
20231208,184000,797149820,1517,1517,1517,1517,0
|
|
20231208,183900,797149820,1517,1517,1517,1517,0
|
|
20231208,183800,797149820,1517,1517,1517,1517,0
|
|
20231208,183700,797149820,1517,1517,1517,1517,0
|
|
20231208,183600,797149820,1517,1517,1517,1517,0
|
|
20231208,183500,797149820,1517,1517,1517,1517,0
|
|
20231208,183400,797149820,1517,1517,1517,1517,0
|
|
20231208,183300,797149820,1517,1517,1517,1517,0
|
|
20231208,183200,797149820,1517,1517,1517,1517,0
|
|
20231208,183100,797149820,1517,1517,1517,1517,0
|
|
20231208,183000,797149820,1517,1517,1517,1517,0
|
|
20231208,182900,797149820,1517,1517,1517,1517,0
|
|
20231208,182800,797149820,1517,1517,1517,1517,0
|
|
20231208,182700,797149820,1517,1517,1517,1517,0
|
|
20231208,182600,797149820,1517,1517,1517,1517,0
|
|
20231208,182500,797149820,1517,1517,1517,1517,0
|
|
20231208,182400,797149820,1517,1517,1517,1517,0
|
|
20231208,182300,797149820,1517,1517,1517,1517,0
|
|
20231208,182200,797149820,1517,1517,1517,1517,0
|
|
20231208,182100,797149820,1517,1517,1517,1517,0
|
|
20231208,182000,797149820,1517,1517,1517,1517,0
|
|
20231208,181900,797149820,1517,1517,1517,1517,0
|
|
20231208,181800,797149820,1517,1517,1517,1517,0
|
|
20231208,181700,797149820,1517,1517,1517,1517,0
|
|
20231208,181600,797149820,1517,1517,1517,1517,1600
|
|
20231208,181500,797149820,1517,1517,1517,1517,0
|
|
20231208,181400,797149820,1517,1517,1517,1517,0
|
|
20231208,181300,797149820,1517,1517,1517,1517,0
|
|
20231208,181200,797149820,1517,1517,1517,1517,0
|
|
20231208,181100,797149820,1517,1517,1517,1517,0
|
|
20231208,181000,797149820,1517,1517,1517,1517,0
|
|
20231208,180900,797149820,1517,1517,1517,1517,0
|
|
20231208,180800,797149820,1517,1517,1517,1517,0
|
|
20231208,180700,797149820,1517,1517,1517,1517,0
|
|
20231208,180600,797149820,1517,1517,1517,1517,0
|
|
20231208,180500,797149820,1517,1517,1517,1517,0
|
|
20231208,180400,797149820,1517,1517,1517,1517,0
|
|
20231208,180300,797149820,1517,1517,1517,1517,0
|
|
20231208,180200,797149820,1517,1517,1517,1517,0
|
|
20231208,180100,797149820,1517,1517,1517,1517,0
|
|
20231208,180000,797149820,1517,1517,1517,1517,0
|
|
20231208,175900,797149820,1517,1517,1517,1517,0
|
|
20231208,175800,797149820,1517,1517,1517,1517,0
|
|
20231208,175700,797149820,1517,1517,1517,1517,0
|
|
20231208,175600,797149820,1517,1517,1517,1517,0
|
|
20231208,175500,797149820,1517,1517,1517,1517,0
|
|
20231208,175400,797149820,1517,1517,1517,1517,0
|
|
20231208,175300,797149820,1517,1517,1517,1517,0
|
|
20231208,175200,797149820,1517,1517,1517,1517,0
|
|
20231208,175100,797149820,1517,1517,1517,1517,0
|
|
20231208,175000,797149820,1517,1517,1517,1517,0
|
|
20231208,174900,797149820,1517,1517,1517,1517,0
|
|
20231208,174800,797149820,1517,1517,1517,1517,0
|
|
20231208,174700,797149820,1517,1517,1517,1517,0
|
|
20231208,174600,797149820,1517,1517,1517,1517,1600
|
|
20231208,174500,797149820,1517,1517,1517,1517,0
|
|
20231208,174400,797149820,1517,1517,1517,1517,0
|
|
20231208,174300,797149820,1517,1517,1517,1517,0
|
|
20231208,174200,797149820,1517,1517,1517,1517,0
|
|
20231208,174100,797149820,1517,1517,1517,1517,0
|
|
20231208,174000,797149820,1517,1517,1517,1517,0
|
|
20231208,173900,797149820,1517,1517,1517,1517,0
|
|
20231208,173800,797149820,1517,1517,1517,1517,0
|
|
20231208,173700,797149820,1517,1517,1517,1517,0
|
|
20231208,173600,797149820,1517,1517,1517,1517,0
|
|
20231208,173500,797149820,1517,1517,1517,1517,0
|
|
20231208,173400,797149820,1517,1517,1517,1517,0
|
|
20231208,173300,797149820,1517,1517,1517,1517,0
|
|
20231208,173200,797149820,1517,1517,1517,1517,0
|
|
20231208,173100,797149820,1517,1517,1517,1517,0
|
|
20231208,173000,797149820,1517,1517,1517,1517,0
|
|
20231208,172900,797149820,1517,1517,1517,1517,0
|
|
20231208,172800,797149820,1517,1517,1517,1517,0
|
|
20231208,172700,797149820,1517,1517,1517,1517,0
|
|
20231208,172600,797149820,1517,1517,1517,1517,0
|
|
20231208,172500,797149820,1517,1517,1517,1517,0
|
|
20231208,172400,797149820,1517,1517,1517,1517,0
|
|
20231208,172300,797149820,1517,1517,1517,1517,0
|
|
20231208,172200,797149820,1517,1517,1517,1517,0
|
|
20231208,172100,797149820,1517,1517,1517,1517,0
|
|
20231208,172000,797149820,1517,1517,1517,1517,0
|
|
20231208,171900,797149820,1517,1517,1517,1517,0
|
|
20231208,171800,797149820,1517,1517,1517,1517,0
|
|
20231208,171700,797149820,1517,1517,1517,1517,0
|
|
20231208,171600,797149820,1517,1517,1517,1517,1600
|
|
20231208,171500,797149820,1517,1517,1517,1517,0
|
|
20231208,171400,797149820,1517,1517,1517,1517,0
|
|
20231208,171300,797149820,1517,1517,1517,1517,0
|
|
20231208,171200,797149820,1517,1517,1517,1517,0
|
|
20231208,171100,797149820,1517,1517,1517,1517,0
|
|
20231208,171000,797149820,1517,1517,1517,1517,0
|
|
20231208,170900,797149820,1517,1517,1517,1517,0
|
|
20231208,170800,797149820,1517,1517,1517,1517,0
|
|
20231208,170700,797149820,1517,1517,1517,1517,0
|
|
20231208,170600,797149820,1517,1517,1517,1517,0
|
|
20231208,170500,797149820,1517,1517,1517,1517,0
|
|
20231208,170400,797149820,1517,1517,1517,1517,0
|
|
20231208,170300,797149820,1517,1517,1517,1517,0
|
|
20231208,170200,797149820,1517,1517,1517,1517,0
|
|
20231208,170100,797149820,1517,1517,1517,1517,0
|
|
20231208,170000,797149820,1517,1517,1517,1517,0
|
|
20231208,165900,797149820,1517,1517,1517,1517,0
|
|
20231208,165800,797149820,1517,1517,1517,1517,0
|
|
20231208,165700,797149820,1517,1517,1517,1517,0
|
|
20231208,165600,797149820,1517,1517,1517,1517,0
|
|
20231208,165500,797149820,1517,1517,1517,1517,0
|
|
20231208,165400,797149820,1517,1517,1517,1517,0
|
|
20231208,165300,797149820,1517,1517,1517,1517,0
|
|
20231208,165200,797149820,1517,1517,1517,1517,0
|
|
20231208,165100,797149820,1517,1517,1517,1517,0
|
|
20231208,165000,797149820,1517,1517,1517,1517,0
|
|
20231208,164900,797149820,1517,1517,1517,1517,0
|
|
20231208,164800,797149820,1517,1517,1517,1517,0
|
|
20231208,164700,797149820,1517,1517,1517,1517,0
|
|
20231208,164600,797149820,1517,1517,1517,1517,1600
|
|
20231208,164500,797149820,1517,1517,1517,1517,0
|
|
20231208,164400,797149820,1517,1517,1517,1517,0
|
|
20231208,164300,797149820,1517,1517,1517,1517,0
|
|
20231208,164200,797149820,1517,1517,1517,1517,0
|
|
20231208,164100,797149820,1517,1517,1517,1517,0
|
|
20231208,164000,797149820,1517,1517,1517,1517,0
|
|
20231208,163900,797149820,1517,1517,1517,1517,0
|
|
20231208,163800,797149820,1517,1517,1517,1517,0
|
|
20231208,163700,797149820,1517,1517,1517,1517,0
|
|
20231208,163600,797149820,1517,1517,1517,1517,0
|
|
20231208,163500,797149820,1517,1517,1517,1517,0
|
|
20231208,163400,797149820,1517,1517,1517,1517,0
|
|
20231208,163300,797149820,1517,1517,1517,1517,0
|
|
20231208,163200,797149820,1517,1517,1517,1517,0
|
|
20231208,163100,797149820,1517,1517,1517,1517,0
|
|
20231208,163000,797149820,1517,1517,1517,1517,0
|
|
20231208,162900,797149820,1517,1517,1517,1517,0
|
|
20231208,162800,797149820,1517,1517,1517,1517,0
|
|
20231208,162700,797149820,1517,1517,1517,1517,0
|
|
20231208,162600,797149820,1517,1517,1517,1517,0
|
|
20231208,162500,797149820,1517,1517,1517,1517,0
|
|
20231208,162400,797149820,1517,1517,1517,1517,0
|
|
20231208,162300,797149820,1517,1517,1517,1517,0
|
|
20231208,162200,797149820,1517,1517,1517,1517,0
|
|
20231208,162100,797149820,1517,1517,1517,1517,0
|
|
20231208,162000,797149820,1517,1517,1517,1517,0
|
|
20231208,161900,797149820,1517,1517,1517,1517,0
|
|
20231208,161800,797149820,1517,1517,1517,1517,0
|
|
20231208,161700,797149820,1517,1517,1517,1517,0
|
|
20231208,161600,797149820,1517,1517,1517,1517,1600
|
|
20231208,161500,797149820,1517,1517,1517,1517,0
|
|
20231208,161400,797149820,1517,1517,1517,1517,0
|
|
20231208,161300,797149820,1517,1517,1517,1517,0
|
|
20231208,161200,797149820,1517,1517,1517,1517,0
|
|
20231208,161100,797149820,1517,1517,1517,1517,0
|
|
20231208,161000,797149820,1517,1517,1517,1517,0
|
|
20231208,160900,797149820,1517,1517,1517,1517,0
|
|
20231208,160800,797149820,1517,1517,1517,1517,0
|
|
20231208,160700,797149820,1517,1517,1517,1517,0
|
|
20231208,160600,797149820,1517,1517,1517,1517,0
|
|
20231208,160500,797149820,1517,1517,1517,1517,0
|
|
20231208,160400,797149820,1517,1517,1517,1517,0
|
|
20231208,160300,797149820,1517,1517,1517,1517,0
|
|
20231208,160200,797149820,1517,1517,1517,1517,0
|
|
20231208,160100,797149820,1517,1517,1517,1517,0
|
|
20231208,160000,797149820,1517,1517,1517,1517,0
|
|
20231208,155900,797149820,1517,1517,1517,1517,0
|
|
20231208,155800,797149820,1517,1517,1517,1517,0
|
|
20231208,155700,797149820,1517,1517,1517,1517,0
|
|
20231208,155600,797149820,1517,1517,1517,1517,0
|
|
20231208,155500,797149820,1517,1517,1517,1517,0
|
|
20231208,155400,797149820,1517,1517,1517,1517,0
|
|
20231208,155300,797149820,1517,1517,1517,1517,0
|
|
20231208,155200,797149820,1517,1517,1517,1517,0
|
|
20231208,155100,797149820,1517,1517,1517,1517,0
|
|
20231208,155000,797149820,1517,1517,1517,1517,0
|
|
20231208,154900,797149820,1517,1517,1517,1517,0
|
|
20231208,154800,797149820,1517,1517,1517,1517,0
|
|
20231208,154700,797149820,1517,1517,1517,1517,0
|
|
20231208,154600,797149820,1517,1517,1517,1517,1600
|
|
20231208,154500,797149820,1517,1517,1517,1517,0
|
|
20231208,154400,797149820,1517,1517,1517,1517,0
|
|
20231208,154300,797149820,1517,1517,1517,1517,0
|
|
20231208,154200,797149820,1517,1517,1517,1517,0
|
|
20231208,154100,797149820,1517,1517,1517,1517,0
|
|
20231208,154000,797149820,1517,1517,1517,1517,0
|
|
20231208,153900,797149820,1517,1517,1517,1517,0
|
|
20231208,153800,797149820,1517,1517,1517,1517,0
|
|
20231208,153700,797149820,1517,1517,1517,1517,0
|
|
20231208,153600,797149820,1517,1517,1517,1517,0
|
|
20231208,153500,797149820,1517,1517,1517,1517,0
|
|
20231208,153400,797149820,1517,1517,1517,1517,0
|
|
20231208,153300,797149820,1517,1517,1517,1517,0
|
|
20231208,153200,797149820,1517,1517,1517,1517,0
|
|
20231208,153100,797149820,1517,1517,1517,1517,0
|
|
20231208,153000,797149820,1517,1517,1517,1517,1600
|
|
20231208,152900,794722620,1525,1525,1525,1525,0
|
|
20231208,152800,794722620,1525,1525,1525,1525,0
|
|
20231208,152700,794722620,1525,1525,1525,1525,0
|
|
20231208,152600,794722620,1525,1525,1525,1525,0
|
|
20231208,152500,794722620,1525,1525,1525,1525,0
|
|
20231208,152400,794722620,1525,1525,1525,1525,0
|
|
20231208,152300,794722620,1525,1525,1525,1525,0
|
|
20231208,152200,794722620,1525,1525,1525,1525,0
|
|
20231208,152100,794722620,1525,1525,1525,1525,0
|
|
20231208,152000,794722620,1525,1525,1525,1525,0
|
|
20231208,151900,794722620,1525,1525,1525,1525,42
|
|
20231208,151800,794658570,1525,1525,1525,1515,510
|
|
20231208,151700,793884600,1525,1525,1525,1525,39
|
|
20231208,151600,793825125,1525,1525,1525,1525,20
|
|
20231208,151500,793794625,1525,1524,1525,1523,654
|
|
20231208,151400,792797506,1523,1523,1523,1523,192
|
|
20231208,151300,792505090,1523,1521,1523,1521,242
|
|
20231208,151200,792136536,1520,1519,1520,1519,609
|
|
20231208,151100,791211063,1519,1515,1519,1515,330
|
|
20231208,151000,790710970,1515,1514,1515,1514,3646
|
|
20231208,150900,785189297,1514,1514,1514,1514,400
|
|
20231208,150800,784583697,1514,1514,1514,1514,2
|
|
20231208,150700,784580669,1514,1514,1514,1514,0
|
|
20231208,150600,784580669,1514,1514,1514,1514,0
|
|
20231208,150500,784580669,1514,1514,1514,1514,1
|
|
20231208,150400,784579155,1514,1514,1514,1514,0
|
|
20231208,150300,784579155,1514,1514,1514,1514,1
|
|
20231208,150200,784577641,1514,1514,1514,1514,50
|
|
20231208,150100,784501941,1514,1514,1514,1514,23
|
|
20231208,150000,784467119,1514,1510,1515,1510,1375
|
|
20231208,145900,782389572,1513,1513,1513,1513,0
|
|
20231208,145800,782389572,1513,1513,1513,1513,2
|
|
20231208,145700,782386546,1510,1510,1510,1510,7
|
|
20231208,145600,782375976,1513,1513,1513,1513,1
|
|
20231208,145500,782374463,1513,1513,1513,1513,1
|
|
20231208,145400,782372950,1513,1513,1513,1513,18
|
|
20231208,145300,782345716,1513,1513,1513,1513,42
|
|
20231208,145200,782282170,1507,1513,1513,1507,579
|
|
20231208,145100,781406593,1513,1513,1513,1513,1
|
|
20231208,145000,781405080,1513,1513,1513,1513,2
|
|
20231208,144900,781402054,1513,1513,1513,1513,0
|
|
20231208,144800,781402054,1513,1507,1513,1507,2
|
|
20231208,144700,781399034,1513,1513,1513,1513,864
|
|
20231208,144600,780091802,1513,1512,1513,1512,1051
|
|
20231208,144500,778502658,1512,1506,1512,1506,2
|
|
20231208,144400,778499640,1512,1512,1512,1512,1
|
|
20231208,144300,778498128,1512,1512,1512,1512,0
|
|
20231208,144200,778498128,1512,1506,1512,1505,18734
|
|
20231208,144100,750285212,1506,1506,1506,1506,4
|
|
20231208,144000,750279188,1506,1505,1506,1505,195
|
|
20231208,143900,749985693,1506,1506,1506,1506,50
|
|
20231208,143800,749910393,1506,1506,1506,1506,134
|
|
20231208,143700,749708589,1506,1512,1512,1506,3560
|
|
20231208,143600,744344115,1513,1513,1513,1513,1
|
|
20231208,143500,744342602,1512,1512,1512,1512,780
|
|
20231208,143400,743163242,1513,1513,1513,1513,0
|
|
20231208,143300,743163242,1513,1513,1513,1513,1
|
|
20231208,143200,743161729,1513,1513,1513,1513,1
|
|
20231208,143100,743160216,1513,1513,1513,1513,1
|
|
20231208,143000,743158703,1513,1513,1513,1513,0
|
|
20231208,142900,743158703,1513,1513,1513,1513,0
|
|
20231208,142800,743158703,1513,1513,1513,1513,55
|
|
20231208,142700,743075488,1513,1513,1513,1513,1
|
|
20231208,142600,743073975,1513,1513,1513,1513,66
|
|
20231208,142500,742974117,1506,1506,1506,1506,350
|
|
20231208,142400,742447017,1513,1506,1513,1506,1001
|
|
20231208,142300,740939504,1506,1506,1506,1506,14
|
|
20231208,142200,740918420,1506,1510,1510,1506,2263
|
|
20231208,142100,737508289,1514,1514,1514,1514,0
|
|
20231208,142000,737508289,1514,1514,1514,1514,0
|
|
20231208,141900,737508289,1514,1514,1514,1514,0
|
|
20231208,141800,737508289,1514,1509,1514,1509,101
|
|
20231208,141700,737355845,1514,1514,1514,1509,305
|
|
20231208,141600,736895575,1514,1514,1514,1514,50
|
|
20231208,141500,736819875,1514,1514,1514,1514,0
|
|
20231208,141400,736819875,1514,1514,1514,1514,5
|
|
20231208,141300,736812305,1514,1514,1514,1514,0
|
|
20231208,141200,736812305,1514,1512,1514,1509,1521
|
|
20231208,141100,734516012,1515,1515,1515,1515,0
|
|
20231208,141000,734516012,1515,1515,1515,1515,0
|
|
20231208,140900,734516012,1515,1515,1515,1515,3
|
|
20231208,140800,734511467,1515,1515,1515,1515,27
|
|
20231208,140700,734470562,1515,1515,1515,1515,0
|
|
20231208,140600,734470562,1515,1515,1515,1515,0
|
|
20231208,140500,734470562,1515,1514,1515,1514,45
|
|
20231208,140400,734402430,1515,1515,1515,1515,300
|
|
20231208,140300,733947930,1515,1514,1515,1514,158
|
|
20231208,140200,733708717,1515,1515,1515,1515,0
|
|
20231208,140100,733708717,1515,1515,1515,1515,0
|
|
20231208,140000,733708717,1515,1515,1515,1515,1
|
|
20231208,135900,733707202,1512,1512,1512,1512,0
|
|
20231208,135800,733707202,1512,1512,1512,1512,1000
|
|
20231208,135700,732195202,1515,1515,1515,1515,2
|
|
20231208,135600,732192172,1515,1515,1515,1515,1
|
|
20231208,135500,732190657,1512,1512,1512,1512,1
|
|
20231208,135400,732189145,1516,1512,1516,1512,100
|
|
20231208,135300,732037752,1512,1506,1512,1505,1773
|
|
20231208,135200,729367094,1507,1507,1512,1507,53
|
|
20231208,135100,729287215,1512,1512,1512,1512,0
|
|
20231208,135000,729287215,1512,1512,1512,1512,80
|
|
20231208,134900,729166255,1514,1514,1514,1514,0
|
|
20231208,134800,729166255,1514,1514,1514,1514,0
|
|
20231208,134700,729166255,1514,1514,1514,1506,3
|
|
20231208,134600,729161721,1505,1507,1507,1505,397
|
|
20231208,134500,728564049,1515,1514,1517,1514,350
|
|
20231208,134400,728033797,1513,1512,1513,1512,451
|
|
20231208,134300,727351491,1512,1512,1512,1512,104
|
|
20231208,134200,727194243,1512,1512,1512,1512,111
|
|
20231208,134100,727026411,1512,1512,1512,1512,0
|
|
20231208,134000,727026411,1512,1512,1512,1512,4004
|
|
20231208,133900,720972363,1512,1512,1512,1512,1
|
|
20231208,133800,720970851,1504,1512,1512,1504,25
|
|
20231208,133700,720933091,1512,1512,1512,1512,2
|
|
20231208,133600,720930067,1504,1504,1504,1504,295
|
|
20231208,133500,720486387,1504,1504,1504,1504,103
|
|
20231208,133400,720331475,1504,1512,1512,1504,277
|
|
20231208,133300,719914859,1512,1513,1513,1512,52
|
|
20231208,133200,719836233,1513,1513,1513,1513,0
|
|
20231208,133100,719836233,1513,1513,1513,1513,0
|
|
20231208,133000,719836233,1513,1506,1513,1503,262
|
|
20231208,132900,719442147,1513,1513,1513,1513,76
|
|
20231208,132800,719327159,1513,1513,1513,1513,0
|
|
20231208,132700,719327159,1513,1513,1513,1513,1
|
|
20231208,132600,719325646,1513,1513,1513,1513,322
|
|
20231208,132500,718838460,1513,1513,1513,1513,0
|
|
20231208,132400,718838460,1513,1513,1513,1513,1
|
|
20231208,132300,718836947,1506,1506,1506,1506,24
|
|
20231208,132200,718800803,1506,1506,1506,1505,542
|
|
20231208,132100,717984831,1506,1513,1513,1505,1306
|
|
20231208,132000,716018589,1513,1513,1513,1513,0
|
|
20231208,131900,716018589,1513,1513,1513,1513,2
|
|
20231208,131800,716015563,1507,1507,1507,1507,500
|
|
20231208,131700,715262063,1513,1513,1513,1513,2
|
|
20231208,131600,715259037,1513,1513,1513,1508,86
|
|
20231208,131500,715128974,1513,1513,1513,1513,66
|
|
20231208,131400,715029116,1507,1507,1507,1507,1
|
|
20231208,131300,715027609,1506,1506,1506,1506,0
|
|
20231208,131200,715027609,1506,1506,1506,1506,734
|
|
20231208,131100,713922205,1505,1508,1508,1505,335
|
|
20231208,131000,713417303,1509,1510,1513,1509,1432
|
|
20231208,130900,711255046,1510,1513,1513,1510,641
|
|
20231208,130800,710286500,1513,1519,1519,1512,1622
|
|
20231208,130700,707832167,1522,1522,1522,1522,1
|
|
20231208,130600,707830645,1522,1522,1522,1522,30
|
|
20231208,130500,707784985,1522,1522,1522,1522,0
|
|
20231208,130400,707784985,1522,1518,1522,1518,235
|
|
20231208,130300,707428206,1518,1515,1518,1515,5
|
|
20231208,130200,707420628,1518,1518,1518,1518,1
|
|
20231208,130100,707419110,1518,1518,1518,1518,1
|
|
20231208,130000,707417592,1514,1517,1517,1514,1206
|
|
20231208,125900,705591451,1518,1518,1518,1518,2
|
|
20231208,125800,705588415,1518,1518,1518,1515,471
|
|
20231208,125700,704873798,1518,1519,1519,1518,376
|
|
20231208,125600,704302695,1523,1523,1523,1523,0
|
|
20231208,125500,704302695,1523,1523,1523,1523,26
|
|
20231208,125400,704263097,1523,1523,1523,1523,45
|
|
20231208,125300,704194562,1523,1519,1523,1519,1396
|
|
20231208,125200,702074034,1519,1525,1525,1519,8638
|
|
20231208,125100,688921787,1534,1531,1534,1531,229
|
|
20231208,125000,688570549,1531,1530,1531,1530,132
|
|
20231208,124900,688368505,1535,1535,1535,1535,0
|
|
20231208,124800,688368505,1535,1535,1535,1535,0
|
|
20231208,124700,688368505,1535,1535,1535,1535,0
|
|
20231208,124600,688368505,1535,1535,1535,1535,0
|
|
20231208,124500,688368505,1535,1535,1535,1535,21
|
|
20231208,124400,688336270,1535,1535,1535,1535,1
|
|
20231208,124300,688334735,1536,1536,1536,1536,1
|
|
20231208,124200,688333199,1536,1530,1536,1530,92
|
|
20231208,124100,688192433,1530,1526,1530,1524,3001
|
|
20231208,124000,683616961,1537,1537,1537,1537,1
|
|
20231208,123900,683615424,1526,1535,1535,1526,6640
|
|
20231208,123800,673466807,1530,1530,1530,1530,225
|
|
20231208,123700,673122557,1535,1535,1535,1535,1
|
|
20231208,123600,673121022,1530,1535,1535,1530,280
|
|
20231208,123500,672691677,1537,1537,1537,1537,33
|
|
20231208,123400,672640956,1537,1537,1537,1537,58
|
|
20231208,123300,672551810,1538,1536,1538,1536,3
|
|
20231208,123200,672547200,1538,1532,1538,1532,2724
|
|
20231208,123100,668361260,1532,1532,1532,1532,0
|
|
20231208,123000,668361260,1532,1532,1532,1532,1
|
|
20231208,122900,668359728,1527,1532,1532,1527,1357
|
|
20231208,122800,666287020,1530,1530,1532,1530,388
|
|
20231208,122700,665693378,1533,1533,1533,1533,0
|
|
20231208,122600,665693378,1533,1533,1533,1533,0
|
|
20231208,122500,665693378,1533,1533,1533,1533,1
|
|
20231208,122400,665691845,1534,1533,1534,1533,5
|
|
20231208,122300,665684179,1533,1530,1533,1530,95
|
|
20231208,122200,665538826,1530,1530,1530,1530,0
|
|
20231208,122100,665538826,1530,1530,1530,1530,0
|
|
20231208,122000,665538826,1530,1530,1530,1530,1
|
|
20231208,121900,665537296,1526,1530,1530,1526,2
|
|
20231208,121800,665534240,1530,1530,1530,1526,4
|
|
20231208,121700,665528124,1526,1526,1526,1526,702
|
|
20231208,121600,664456872,1526,1528,1528,1526,258
|
|
20231208,121500,664063003,1528,1528,1528,1528,0
|
|
20231208,121400,664063003,1528,1528,1528,1528,67
|
|
20231208,121300,663960627,1534,1534,1534,1534,0
|
|
20231208,121200,663960627,1534,1534,1534,1534,0
|
|
20231208,121100,663960627,1534,1534,1534,1534,100
|
|
20231208,121000,663807227,1537,1537,1537,1537,0
|
|
20231208,120900,663807227,1537,1537,1537,1537,0
|
|
20231208,120800,663807227,1537,1526,1537,1526,135
|
|
20231208,120700,663601206,1527,1528,1528,1527,1566
|
|
20231208,120600,661209535,1527,1535,1535,1527,999
|
|
20231208,120500,659680284,1539,1539,1539,1539,1
|
|
20231208,120400,659678745,1538,1538,1538,1538,0
|
|
20231208,120300,659678745,1538,1538,1538,1538,29
|
|
20231208,120200,659634143,1540,1540,1540,1540,0
|
|
20231208,120100,659634143,1540,1540,1540,1540,0
|
|
20231208,120000,659634143,1540,1533,1540,1533,3496
|
|
20231208,115900,654260953,1539,1538,1539,1538,101
|
|
20231208,115800,654105614,1538,1538,1538,1538,20
|
|
20231208,115700,654074854,1538,1538,1538,1538,1593
|
|
20231208,115600,651624820,1540,1540,1540,1540,10
|
|
20231208,115500,651609420,1541,1541,1541,1541,1
|
|
20231208,115400,651607879,1541,1544,1544,1541,4954
|
|
20231208,115300,643973759,1543,1543,1543,1543,6
|
|
20231208,115200,643964501,1541,1541,1541,1541,2518
|
|
20231208,115100,640084263,1543,1535,1543,1535,1324
|
|
20231208,115000,638047208,1535,1535,1535,1535,3000
|
|
20231208,114900,633442208,1535,1528,1535,1525,1175
|
|
20231208,114800,631648723,1535,1534,1535,1534,703
|
|
20231208,114700,630569892,1534,1534,1534,1534,100
|
|
20231208,114600,630416492,1534,1534,1534,1534,60
|
|
20231208,114500,630324452,1534,1534,1534,1534,0
|
|
20231208,114400,630324452,1534,1534,1534,1534,1
|
|
20231208,114300,630322918,1533,1532,1533,1532,2659
|
|
20231208,114200,626246674,1533,1533,1533,1533,0
|
|
20231208,114100,626246674,1533,1533,1533,1533,1
|
|
20231208,114000,626245141,1525,1533,1533,1525,362
|
|
20231208,113900,625693076,1526,1526,1526,1526,0
|
|
20231208,113800,625693076,1526,1530,1530,1526,846
|
|
20231208,113700,624399084,1530,1530,1530,1530,15
|
|
20231208,113600,624376134,1530,1530,1530,1530,1
|
|
20231208,113500,624374604,1532,1532,1532,1532,1
|
|
20231208,113400,624373072,1530,1530,1530,1530,1
|
|
20231208,113300,624371542,1530,1530,1531,1530,2006
|
|
20231208,113200,621302361,1530,1530,1530,1529,6
|
|
20231208,113100,621293184,1530,1530,1530,1530,511
|
|
20231208,113000,620511354,1530,1530,1530,1530,321
|
|
20231208,112900,620020224,1530,1530,1530,1530,100
|
|
20231208,112800,619867224,1530,1530,1530,1530,2
|
|
20231208,112700,619864164,1530,1530,1530,1530,13
|
|
20231208,112600,619844274,1517,1517,1517,1517,5930
|
|
20231208,112500,610848464,1523,1528,1530,1517,4337
|
|
20231208,112400,604254862,1530,1533,1533,1530,2550
|
|
20231208,112300,600348238,1533,1533,1533,1533,50
|
|
20231208,112200,600271588,1533,1533,1533,1533,57
|
|
20231208,112100,600184207,1533,1532,1533,1531,2257
|
|
20231208,112000,596724798,1533,1533,1533,1533,2385
|
|
20231208,111900,593068593,1533,1542,1542,1533,5472
|
|
20231208,111800,584653592,1544,1544,1544,1544,1
|
|
20231208,111700,584652048,1544,1540,1544,1540,1948
|
|
20231208,111600,581645536,1544,1541,1544,1541,34
|
|
20231208,111500,581593139,1544,1544,1544,1541,279
|
|
20231208,111400,581163194,1545,1547,1547,1541,1477
|
|
20231208,111300,578884720,1548,1548,1552,1548,146
|
|
20231208,111200,578658708,1552,1552,1552,1552,132
|
|
20231208,111100,578453844,1552,1551,1552,1551,587
|
|
20231208,111000,577542821,1552,1545,1552,1545,4830
|
|
20231208,110900,570063444,1545,1551,1551,1545,9413
|
|
20231208,110800,555493734,1552,1553,1553,1551,2040
|
|
20231208,110700,552329607,1553,1553,1553,1552,5966
|
|
20231208,110600,543064586,1553,1553,1553,1553,1624
|
|
20231208,110500,540542514,1553,1552,1553,1552,2720
|
|
20231208,110400,536318505,1552,1553,1553,1551,7783
|
|
20231208,110300,524236156,1553,1552,1553,1547,25684
|
|
20231208,110200,484353038,1553,1553,1553,1553,702
|
|
20231208,110100,483262832,1553,1547,1553,1546,11061
|
|
20231208,110000,466126338,1546,1553,1553,1546,4172
|
|
20231208,105900,459669710,1553,1570,1570,1551,10892
|
|
20231208,105800,442691884,1570,1574,1577,1570,7437
|
|
20231208,105700,430997178,1574,1577,1579,1574,27692
|
|
20231208,105600,387321824,1580,1570,1585,1569,49186
|
|
20231208,105500,309778565,1569,1556,1569,1556,22963
|
|
20231208,105400,273775979,1557,1551,1557,1546,4812
|
|
20231208,105300,266292232,1551,1539,1551,1539,22996
|
|
20231208,105200,230684191,1540,1537,1540,1534,8904
|
|
20231208,105100,216995650,1536,1531,1536,1531,5230
|
|
20231208,105000,208976147,1531,1533,1534,1531,3813
|
|
20231208,104900,203134774,1533,1531,1533,1531,6489
|
|
20231208,104800,193196050,1531,1526,1531,1524,9142
|
|
20231208,104700,179209289,1526,1522,1526,1522,39
|
|
20231208,104600,179149794,1523,1521,1523,1521,11
|
|
20231208,104500,179133061,1523,1520,1523,1520,1658
|
|
20231208,104400,176612359,1520,1514,1520,1513,20817
|
|
20231208,104300,145069868,1515,1515,1515,1515,71
|
|
20231208,104200,144962303,1515,1515,1515,1515,503
|
|
20231208,104100,144200258,1515,1515,1515,1515,1700
|
|
20231208,104000,141624758,1515,1515,1515,1515,0
|
|
20231208,103900,141624758,1515,1515,1515,1515,2000
|
|
20231208,103800,138594758,1515,1512,1515,1508,2520
|
|
20231208,103700,134781296,1512,1512,1512,1512,101
|
|
20231208,103600,134628584,1511,1508,1511,1508,745
|
|
20231208,103500,133505121,1511,1509,1512,1508,502
|
|
20231208,103400,132748013,1512,1509,1512,1509,2878
|
|
20231208,103300,128405108,1509,1509,1509,1509,366
|
|
20231208,103200,127852814,1512,1512,1512,1512,1
|
|
20231208,103100,127851302,1512,1512,1512,1512,262
|
|
20231208,103000,127455158,1512,1509,1512,1509,67
|
|
20231208,102900,127354052,1512,1512,1512,1512,0
|
|
20231208,102800,127354052,1512,1512,1512,1512,8
|
|
20231208,102700,127341956,1512,1512,1512,1512,0
|
|
20231208,102600,127341956,1512,1512,1512,1512,0
|
|
20231208,102500,127341956,1512,1512,1512,1512,0
|
|
20231208,102400,127341956,1512,1512,1512,1512,2
|
|
20231208,102300,127338932,1512,1512,1512,1512,9
|
|
20231208,102200,127325324,1512,1512,1512,1512,1
|
|
20231208,102100,127323812,1512,1512,1512,1512,1
|
|
20231208,102000,127322300,1509,1509,1509,1509,0
|
|
20231208,101900,127322300,1509,1509,1509,1509,104
|
|
20231208,101800,127165364,1513,1513,1513,1513,0
|
|
20231208,101700,127165364,1513,1513,1513,1513,0
|
|
20231208,101600,127165364,1513,1513,1513,1513,0
|
|
20231208,101500,127165364,1513,1513,1513,1513,0
|
|
20231208,101400,127165364,1513,1509,1513,1509,2
|
|
20231208,101300,127162342,1513,1510,1513,1509,272
|
|
20231208,101200,126751655,1513,1513,1513,1512,1305
|
|
20231208,101100,124777949,1514,1513,1514,1513,43
|
|
20231208,101000,124712889,1514,1513,1514,1513,117
|
|
20231208,100900,124535867,1514,1512,1514,1512,167
|
|
20231208,100800,124283263,1514,1512,1514,1512,452
|
|
20231208,100700,123599504,1512,1512,1512,1512,1181
|
|
20231208,100600,121813832,1514,1514,1514,1514,0
|
|
20231208,100500,121813832,1514,1514,1514,1514,13050
|
|
20231208,100400,102056132,1515,1515,1515,1515,0
|
|
20231208,100300,102056132,1515,1515,1515,1515,11521
|
|
20231208,100200,84601817,1518,1518,1518,1518,0
|
|
20231208,100100,84601817,1518,1518,1518,1518,1
|
|
20231208,100000,84600299,1515,1516,1518,1515,1163
|
|
20231208,095900,82837168,1516,1518,1518,1516,311
|
|
20231208,095800,82365672,1519,1519,1519,1519,0
|
|
20231208,095700,82365672,1519,1519,1519,1519,195
|
|
20231208,095600,82069467,1520,1520,1520,1520,0
|
|
20231208,095500,82069467,1520,1520,1520,1520,129
|
|
20231208,095400,81873387,1528,1523,1528,1523,658
|
|
20231208,095300,80870843,1523,1520,1523,1520,101
|
|
20231208,095200,80717320,1525,1525,1525,1525,1
|
|
20231208,095100,80715795,1526,1526,1526,1526,131
|
|
20231208,095000,80515889,1526,1520,1526,1520,118
|
|
20231208,094900,80336517,1526,1516,1526,1516,3408
|
|
20231208,094800,75148825,1516,1514,1516,1514,1029
|
|
20231208,094700,73589970,1515,1515,1515,1514,106
|
|
20231208,094600,73429482,1515,1515,1515,1515,166
|
|
20231208,094500,73177992,1515,1515,1515,1515,3865
|
|
20231208,094400,67322517,1515,1515,1515,1515,4
|
|
20231208,094300,67316457,1515,1514,1515,1514,405
|
|
20231208,094200,66702983,1512,1512,1512,1512,3
|
|
20231208,094100,66698447,1514,1513,1514,1513,10
|
|
20231208,094000,66683312,1514,1513,1514,1513,32
|
|
20231208,093900,66634895,1513,1512,1513,1512,91
|
|
20231208,093800,66497302,1514,1514,1514,1514,1
|
|
20231208,093700,66495788,1515,1505,1515,1503,3965
|
|
20231208,093600,60499149,1506,1509,1509,1506,408
|
|
20231208,093500,59883483,1509,1509,1509,1509,2
|
|
20231208,093400,59880465,1508,1509,1509,1508,53
|
|
20231208,093300,59800538,1509,1509,1509,1509,0
|
|
20231208,093200,59800538,1509,1503,1509,1503,41
|
|
20231208,093100,59738867,1510,1503,1510,1503,37
|
|
20231208,093000,59683249,1510,1510,1510,1507,372
|
|
20231208,092900,59122595,1509,1510,1510,1509,116
|
|
20231208,092800,58947546,1509,1509,1509,1509,4
|
|
20231208,092700,58941510,1510,1507,1510,1507,128
|
|
20231208,092600,58748605,1507,1504,1507,1504,313
|
|
20231208,092500,58277184,1504,1502,1504,1497,214
|
|
20231208,092400,57955856,1502,1502,1506,1496,2011
|
|
20231208,092300,54944755,1507,1501,1507,1501,208
|
|
20231208,092200,54632385,1501,1502,1502,1498,5
|
|
20231208,092100,54624882,1502,1503,1503,1497,1260
|
|
20231208,092000,52738122,1503,1503,1503,1503,21
|
|
20231208,091900,52706559,1503,1503,1503,1503,2603
|
|
20231208,091800,48794250,1503,1503,1503,1503,3
|
|
20231208,091700,48789741,1503,1503,1503,1503,52
|
|
20231208,091600,48711585,1507,1497,1507,1496,834
|
|
20231208,091500,47463122,1497,1498,1498,1497,1088
|
|
20231208,091400,45834113,1507,1507,1507,1507,6
|
|
20231208,091300,45825071,1507,1507,1507,1507,10
|
|
20231208,091200,45810001,1511,1507,1512,1497,3051
|
|
20231208,091100,41230327,1507,1496,1507,1496,157
|
|
20231208,091000,40994987,1497,1498,1498,1496,1283
|
|
20231208,090900,39073907,1498,1498,1499,1498,3254
|
|
20231208,090800,34199414,1500,1511,1515,1497,3154
|
|
20231208,090700,29453081,1515,1517,1517,1511,1308
|
|
20231208,090600,27476647,1517,1516,1517,1515,311
|
|
20231208,090500,27004885,1517,1511,1517,1511,173
|
|
20231208,090400,26742864,1517,1511,1517,1511,30
|
|
20231208,090300,26697446,1515,1512,1515,1511,142
|
|
20231208,090200,26482879,1516,1518,1518,1512,10300
|
|
20231208,090100,10875987,1528,1532,1533,1510,728
|
|
20231208,090000,9761585,1509,1533,1533,1503,6206
|