606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190300,1134398543,1328,1328,1328,1328,9025
|
|
20231205,190200,1134398543,1328,1328,1328,1328,0
|
|
20231205,190100,1134398543,1328,1328,1328,1328,0
|
|
20231205,190000,1134398543,1328,1328,1328,1328,0
|
|
20231205,185900,1134398543,1328,1328,1328,1328,0
|
|
20231205,185800,1134398543,1328,1328,1328,1328,0
|
|
20231205,185700,1134398543,1328,1328,1328,1328,0
|
|
20231205,185600,1134398543,1328,1328,1328,1328,0
|
|
20231205,185500,1134398543,1328,1328,1328,1328,0
|
|
20231205,185400,1134398543,1328,1328,1328,1328,0
|
|
20231205,185300,1134398543,1328,1328,1328,1328,0
|
|
20231205,185200,1134398543,1328,1328,1328,1328,0
|
|
20231205,185100,1134398543,1328,1328,1328,1328,0
|
|
20231205,185000,1134398543,1328,1328,1328,1328,0
|
|
20231205,184900,1134398543,1328,1328,1328,1328,0
|
|
20231205,184800,1134398543,1328,1328,1328,1328,0
|
|
20231205,184700,1134398543,1328,1328,1328,1328,0
|
|
20231205,184600,1134398543,1328,1328,1328,1328,0
|
|
20231205,184500,1134398543,1328,1328,1328,1328,0
|
|
20231205,184400,1134398543,1328,1328,1328,1328,0
|
|
20231205,184300,1134398543,1328,1328,1328,1328,0
|
|
20231205,184200,1134398543,1328,1328,1328,1328,0
|
|
20231205,184100,1134398543,1328,1328,1328,1328,0
|
|
20231205,184000,1134398543,1328,1328,1328,1328,0
|
|
20231205,183900,1134398543,1328,1328,1328,1328,0
|
|
20231205,183800,1134398543,1328,1328,1328,1328,0
|
|
20231205,183700,1134398543,1328,1328,1328,1328,0
|
|
20231205,183600,1134398543,1328,1328,1328,1328,0
|
|
20231205,183500,1134398543,1328,1328,1328,1328,0
|
|
20231205,183400,1134398543,1328,1328,1328,1328,0
|
|
20231205,183300,1134398543,1328,1328,1328,1328,9025
|
|
20231205,183200,1134398543,1328,1328,1328,1328,0
|
|
20231205,183100,1134398543,1328,1328,1328,1328,0
|
|
20231205,183000,1134398543,1328,1328,1328,1328,0
|
|
20231205,182900,1134398543,1328,1328,1328,1328,0
|
|
20231205,182800,1134398543,1328,1328,1328,1328,0
|
|
20231205,182700,1134398543,1328,1328,1328,1328,0
|
|
20231205,182600,1134398543,1328,1328,1328,1328,0
|
|
20231205,182500,1134398543,1328,1328,1328,1328,0
|
|
20231205,182400,1134398543,1328,1328,1328,1328,0
|
|
20231205,182300,1134398543,1328,1328,1328,1328,0
|
|
20231205,182200,1134398543,1328,1328,1328,1328,0
|
|
20231205,182100,1134398543,1328,1328,1328,1328,0
|
|
20231205,182000,1134398543,1328,1328,1328,1328,0
|
|
20231205,181900,1134398543,1328,1328,1328,1328,0
|
|
20231205,181800,1134398543,1328,1328,1328,1328,0
|
|
20231205,181700,1134398543,1328,1328,1328,1328,0
|
|
20231205,181600,1134398543,1328,1328,1328,1328,0
|
|
20231205,181500,1134398543,1328,1328,1328,1328,0
|
|
20231205,181400,1134398543,1328,1328,1328,1328,0
|
|
20231205,181300,1134398543,1328,1328,1328,1328,0
|
|
20231205,181200,1134398543,1328,1328,1328,1328,0
|
|
20231205,181100,1134398543,1328,1328,1328,1328,0
|
|
20231205,181000,1134398543,1328,1328,1328,1328,0
|
|
20231205,180900,1134398543,1328,1328,1328,1328,0
|
|
20231205,180800,1134398543,1328,1328,1328,1328,0
|
|
20231205,180700,1134398543,1328,1328,1328,1328,0
|
|
20231205,180600,1134398543,1328,1328,1328,1328,0
|
|
20231205,180500,1134398543,1328,1328,1328,1328,0
|
|
20231205,180400,1134398543,1328,1328,1328,1328,0
|
|
20231205,180300,1134398543,1328,1328,1328,1328,9025
|
|
20231205,180200,1134398543,1328,1328,1328,1328,0
|
|
20231205,180100,1134398543,1328,1328,1328,1328,0
|
|
20231205,180000,1134398543,1328,1328,1328,1328,0
|
|
20231205,175900,1134398543,1328,1328,1328,1328,0
|
|
20231205,175800,1134398543,1328,1328,1328,1328,0
|
|
20231205,175700,1134398543,1328,1328,1328,1328,0
|
|
20231205,175600,1134398543,1328,1328,1328,1328,0
|
|
20231205,175500,1134398543,1328,1328,1328,1328,0
|
|
20231205,175400,1134398543,1328,1328,1328,1328,0
|
|
20231205,175300,1134398543,1328,1328,1328,1328,0
|
|
20231205,175200,1134398543,1328,1328,1328,1328,0
|
|
20231205,175100,1134398543,1328,1328,1328,1328,0
|
|
20231205,175000,1134398543,1328,1328,1328,1328,0
|
|
20231205,174900,1134398543,1328,1328,1328,1328,0
|
|
20231205,174800,1134398543,1328,1328,1328,1328,0
|
|
20231205,174700,1134398543,1328,1328,1328,1328,0
|
|
20231205,174600,1134398543,1328,1328,1328,1328,0
|
|
20231205,174500,1134398543,1328,1328,1328,1328,0
|
|
20231205,174400,1134398543,1328,1328,1328,1328,0
|
|
20231205,174300,1134398543,1328,1328,1328,1328,0
|
|
20231205,174200,1134398543,1328,1328,1328,1328,0
|
|
20231205,174100,1134398543,1328,1328,1328,1328,0
|
|
20231205,174000,1134398543,1328,1328,1328,1328,0
|
|
20231205,173900,1134398543,1328,1328,1328,1328,0
|
|
20231205,173800,1134398543,1328,1328,1328,1328,0
|
|
20231205,173700,1134398543,1328,1328,1328,1328,0
|
|
20231205,173600,1134398543,1328,1328,1328,1328,0
|
|
20231205,173500,1134398543,1328,1328,1328,1328,0
|
|
20231205,173400,1134398543,1328,1328,1328,1328,0
|
|
20231205,173300,1134398543,1328,1328,1328,1328,9025
|
|
20231205,173200,1134398543,1328,1328,1328,1328,0
|
|
20231205,173100,1134398543,1328,1328,1328,1328,0
|
|
20231205,173000,1134398543,1328,1328,1328,1328,0
|
|
20231205,172900,1134398543,1328,1328,1328,1328,0
|
|
20231205,172800,1134398543,1328,1328,1328,1328,0
|
|
20231205,172700,1134398543,1328,1328,1328,1328,0
|
|
20231205,172600,1134398543,1328,1328,1328,1328,0
|
|
20231205,172500,1134398543,1328,1328,1328,1328,0
|
|
20231205,172400,1134398543,1328,1328,1328,1328,0
|
|
20231205,172300,1134398543,1328,1328,1328,1328,0
|
|
20231205,172200,1134398543,1328,1328,1328,1328,0
|
|
20231205,172100,1134398543,1328,1328,1328,1328,0
|
|
20231205,172000,1134398543,1328,1328,1328,1328,0
|
|
20231205,171900,1134398543,1328,1328,1328,1328,0
|
|
20231205,171800,1134398543,1328,1328,1328,1328,0
|
|
20231205,171700,1134398543,1328,1328,1328,1328,0
|
|
20231205,171600,1134398543,1328,1328,1328,1328,0
|
|
20231205,171500,1134398543,1328,1328,1328,1328,0
|
|
20231205,171400,1134398543,1328,1328,1328,1328,0
|
|
20231205,171300,1134398543,1328,1328,1328,1328,0
|
|
20231205,171200,1134398543,1328,1328,1328,1328,0
|
|
20231205,171100,1134398543,1328,1328,1328,1328,0
|
|
20231205,171000,1134398543,1328,1328,1328,1328,0
|
|
20231205,170900,1134398543,1328,1328,1328,1328,0
|
|
20231205,170800,1134398543,1328,1328,1328,1328,0
|
|
20231205,170700,1134398543,1328,1328,1328,1328,0
|
|
20231205,170600,1134398543,1328,1328,1328,1328,0
|
|
20231205,170500,1134398543,1328,1328,1328,1328,0
|
|
20231205,170400,1134398543,1328,1328,1328,1328,0
|
|
20231205,170300,1134398543,1328,1328,1328,1328,9025
|
|
20231205,170200,1134398543,1328,1328,1328,1328,0
|
|
20231205,170100,1134398543,1328,1328,1328,1328,0
|
|
20231205,170000,1134398543,1328,1328,1328,1328,0
|
|
20231205,165900,1134398543,1328,1328,1328,1328,0
|
|
20231205,165800,1134398543,1328,1328,1328,1328,0
|
|
20231205,165700,1134398543,1328,1328,1328,1328,0
|
|
20231205,165600,1134398543,1328,1328,1328,1328,0
|
|
20231205,165500,1134398543,1328,1328,1328,1328,0
|
|
20231205,165400,1134398543,1328,1328,1328,1328,0
|
|
20231205,165300,1134398543,1328,1328,1328,1328,0
|
|
20231205,165200,1134398543,1328,1328,1328,1328,0
|
|
20231205,165100,1134398543,1328,1328,1328,1328,0
|
|
20231205,165000,1134398543,1328,1328,1328,1328,0
|
|
20231205,164900,1134398543,1328,1328,1328,1328,0
|
|
20231205,164800,1134398543,1328,1328,1328,1328,0
|
|
20231205,164700,1134398543,1328,1328,1328,1328,0
|
|
20231205,164600,1134398543,1328,1328,1328,1328,0
|
|
20231205,164500,1134398543,1328,1328,1328,1328,0
|
|
20231205,164400,1134398543,1328,1328,1328,1328,0
|
|
20231205,164300,1134398543,1328,1328,1328,1328,0
|
|
20231205,164200,1134398543,1328,1328,1328,1328,0
|
|
20231205,164100,1134398543,1328,1328,1328,1328,0
|
|
20231205,164000,1134398543,1328,1328,1328,1328,0
|
|
20231205,163900,1134398543,1328,1328,1328,1328,0
|
|
20231205,163800,1134398543,1328,1328,1328,1328,0
|
|
20231205,163700,1134398543,1328,1328,1328,1328,0
|
|
20231205,163600,1134398543,1328,1328,1328,1328,0
|
|
20231205,163500,1134398543,1328,1328,1328,1328,0
|
|
20231205,163400,1134398543,1328,1328,1328,1328,0
|
|
20231205,163300,1134398543,1328,1328,1328,1328,9025
|
|
20231205,163200,1134398543,1328,1328,1328,1328,0
|
|
20231205,163100,1134398543,1328,1328,1328,1328,0
|
|
20231205,163000,1134398543,1328,1328,1328,1328,0
|
|
20231205,162900,1134398543,1328,1328,1328,1328,0
|
|
20231205,162800,1134398543,1328,1328,1328,1328,0
|
|
20231205,162700,1134398543,1328,1328,1328,1328,0
|
|
20231205,162600,1134398543,1328,1328,1328,1328,0
|
|
20231205,162500,1134398543,1328,1328,1328,1328,0
|
|
20231205,162400,1134398543,1328,1328,1328,1328,0
|
|
20231205,162300,1134398543,1328,1328,1328,1328,0
|
|
20231205,162200,1134398543,1328,1328,1328,1328,0
|
|
20231205,162100,1134398543,1328,1328,1328,1328,0
|
|
20231205,162000,1134398543,1328,1328,1328,1328,0
|
|
20231205,161900,1134398543,1328,1328,1328,1328,0
|
|
20231205,161800,1134398543,1328,1328,1328,1328,0
|
|
20231205,161700,1134398543,1328,1328,1328,1328,0
|
|
20231205,161600,1134398543,1328,1328,1328,1328,0
|
|
20231205,161500,1134398543,1328,1328,1328,1328,0
|
|
20231205,161400,1134398543,1328,1328,1328,1328,0
|
|
20231205,161300,1134398543,1328,1328,1328,1328,0
|
|
20231205,161200,1134398543,1328,1328,1328,1328,0
|
|
20231205,161100,1134398543,1328,1328,1328,1328,0
|
|
20231205,161000,1134398543,1328,1328,1328,1328,0
|
|
20231205,160900,1134398543,1328,1328,1328,1328,0
|
|
20231205,160800,1134398543,1328,1328,1328,1328,0
|
|
20231205,160700,1134398543,1328,1328,1328,1328,0
|
|
20231205,160600,1134398543,1328,1328,1328,1328,0
|
|
20231205,160500,1134398543,1328,1328,1328,1328,0
|
|
20231205,160400,1134398543,1328,1328,1328,1328,0
|
|
20231205,160300,1134398543,1328,1328,1328,1328,9025
|
|
20231205,160200,1134398543,1328,1328,1328,1328,0
|
|
20231205,160100,1134398543,1328,1328,1328,1328,0
|
|
20231205,160000,1134398543,1328,1328,1328,1328,0
|
|
20231205,155900,1134398543,1328,1328,1328,1328,0
|
|
20231205,155800,1134398543,1328,1328,1328,1328,0
|
|
20231205,155700,1134398543,1328,1328,1328,1328,0
|
|
20231205,155600,1134398543,1328,1328,1328,1328,0
|
|
20231205,155500,1134398543,1328,1328,1328,1328,0
|
|
20231205,155400,1134398543,1328,1328,1328,1328,0
|
|
20231205,155300,1134398543,1328,1328,1328,1328,0
|
|
20231205,155200,1134398543,1328,1328,1328,1328,0
|
|
20231205,155100,1134398543,1328,1328,1328,1328,0
|
|
20231205,155000,1134398543,1328,1328,1328,1328,0
|
|
20231205,154900,1134398543,1328,1328,1328,1328,0
|
|
20231205,154800,1134398543,1328,1328,1328,1328,0
|
|
20231205,154700,1134398543,1328,1328,1328,1328,0
|
|
20231205,154600,1134398543,1328,1328,1328,1328,0
|
|
20231205,154500,1134398543,1328,1328,1328,1328,0
|
|
20231205,154400,1134398543,1328,1328,1328,1328,0
|
|
20231205,154300,1134398543,1328,1328,1328,1328,0
|
|
20231205,154200,1134398543,1328,1328,1328,1328,0
|
|
20231205,154100,1134398543,1328,1328,1328,1328,0
|
|
20231205,154000,1134398543,1328,1328,1328,1328,0
|
|
20231205,153900,1134398543,1328,1328,1328,1328,0
|
|
20231205,153800,1134398543,1328,1328,1328,1328,0
|
|
20231205,153700,1134398543,1328,1328,1328,1328,0
|
|
20231205,153600,1134398543,1328,1328,1328,1328,0
|
|
20231205,153500,1134398543,1328,1328,1328,1328,0
|
|
20231205,153400,1134398543,1328,1328,1328,1328,0
|
|
20231205,153300,1134398543,1328,1328,1328,1328,9025
|
|
20231205,153200,1134398543,1328,1328,1328,1328,0
|
|
20231205,153100,1134398543,1328,1328,1328,1328,0
|
|
20231205,153000,1134398543,1328,1328,1328,1328,9025
|
|
20231205,152900,1122413343,1328,1328,1328,1328,0
|
|
20231205,152800,1122413343,1328,1328,1328,1328,0
|
|
20231205,152700,1122413343,1328,1328,1328,1328,0
|
|
20231205,152600,1122413343,1328,1328,1328,1328,0
|
|
20231205,152500,1122413343,1328,1328,1328,1328,0
|
|
20231205,152400,1122413343,1328,1328,1328,1328,0
|
|
20231205,152300,1122413343,1328,1328,1328,1328,0
|
|
20231205,152200,1122413343,1328,1328,1328,1328,0
|
|
20231205,152100,1122413343,1328,1328,1328,1328,0
|
|
20231205,152000,1122413343,1328,1328,1328,1328,0
|
|
20231205,151900,1122413343,1328,1329,1329,1327,1201
|
|
20231205,151800,1120818462,1329,1332,1332,1329,227
|
|
20231205,151700,1120516365,1333,1333,1335,1332,4073
|
|
20231205,151600,1115089621,1335,1332,1335,1332,45
|
|
20231205,151500,1115029561,1332,1332,1332,1331,1142
|
|
20231205,151400,1113508719,1332,1332,1332,1332,1
|
|
20231205,151300,1113507387,1332,1330,1332,1330,4327
|
|
20231205,151200,1107751137,1330,1330,1330,1330,1012
|
|
20231205,151100,1106405177,1329,1328,1330,1327,4241
|
|
20231205,151000,1100776429,1328,1328,1328,1328,0
|
|
20231205,150900,1100776429,1328,1329,1329,1327,828
|
|
20231205,150800,1099677292,1329,1328,1329,1328,216
|
|
20231205,150700,1099390428,1329,1329,1329,1329,302
|
|
20231205,150600,1098989070,1329,1330,1330,1328,2972
|
|
20231205,150500,1095040553,1329,1329,1330,1329,1396
|
|
20231205,150400,1093185149,1329,1330,1330,1328,1894
|
|
20231205,150300,1090669233,1329,1330,1331,1329,2965
|
|
20231205,150200,1086726899,1331,1332,1333,1331,4144
|
|
20231205,150100,1081209709,1333,1333,1333,1332,1309
|
|
20231205,150000,1079465069,1333,1333,1333,1333,30
|
|
20231205,145900,1079425079,1332,1333,1333,1332,1592
|
|
20231205,145800,1077302953,1333,1334,1334,1333,2608
|
|
20231205,145700,1073825450,1334,1334,1334,1334,200
|
|
20231205,145600,1073558650,1333,1335,1335,1333,8835
|
|
20231205,145500,1061776153,1335,1335,1335,1335,0
|
|
20231205,145400,1061776153,1335,1336,1336,1335,280
|
|
20231205,145300,1061402123,1336,1335,1336,1335,771
|
|
20231205,145200,1060372068,1335,1335,1335,1335,0
|
|
20231205,145100,1060372068,1335,1335,1335,1335,67
|
|
20231205,145000,1060282623,1336,1337,1337,1336,104
|
|
20231205,144900,1060143579,1337,1337,1337,1337,900
|
|
20231205,144800,1058940279,1337,1337,1337,1337,10
|
|
20231205,144700,1058926909,1337,1337,1337,1337,488
|
|
20231205,144600,1058274453,1337,1337,1337,1337,400
|
|
20231205,144500,1057739653,1337,1334,1337,1334,1150
|
|
20231205,144400,1056204205,1334,1335,1335,1334,216
|
|
20231205,144300,1055916045,1335,1334,1335,1334,311
|
|
20231205,144200,1055501170,1334,1334,1335,1334,996
|
|
20231205,144100,1054172471,1335,1334,1335,1334,701
|
|
20231205,144000,1053236637,1334,1335,1335,1334,471
|
|
20231205,143900,1052607862,1335,1334,1335,1334,773
|
|
20231205,143800,1051575911,1334,1334,1334,1334,1364
|
|
20231205,143700,1049756335,1334,1334,1334,1334,300
|
|
20231205,143600,1049356135,1335,1335,1335,1335,45
|
|
20231205,143500,1049296060,1335,1335,1335,1335,0
|
|
20231205,143400,1049296060,1335,1335,1335,1335,10
|
|
20231205,143300,1049282710,1335,1335,1335,1335,10
|
|
20231205,143200,1049269360,1335,1334,1336,1334,5107
|
|
20231205,143100,1042455674,1334,1334,1334,1333,571
|
|
20231205,143000,1041694107,1334,1334,1334,1334,1
|
|
20231205,142900,1041692773,1333,1333,1333,1333,650
|
|
20231205,142800,1040826323,1333,1333,1333,1333,0
|
|
20231205,142700,1040826323,1333,1334,1334,1333,160
|
|
20231205,142600,1040612943,1334,1335,1336,1333,2421
|
|
20231205,142500,1037381462,1336,1337,1338,1336,3166
|
|
20231205,142400,1033150462,1337,1340,1340,1337,35257
|
|
20231205,142300,985909752,1340,1342,1342,1340,1081
|
|
20231205,142200,984460256,1342,1342,1342,1342,383
|
|
20231205,142100,983946270,1342,1341,1342,1341,136
|
|
20231205,142000,983763859,1340,1340,1340,1340,808
|
|
20231205,141900,982681139,1340,1340,1340,1340,0
|
|
20231205,141800,982681139,1340,1341,1341,1340,900
|
|
20231205,141700,981474739,1340,1340,1341,1340,2441
|
|
20231205,141600,978203798,1341,1341,1341,1341,1440
|
|
20231205,141500,976272758,1341,1342,1342,1341,120
|
|
20231205,141400,976111801,1342,1342,1342,1342,37
|
|
20231205,141300,976062147,1342,1341,1342,1341,2390
|
|
20231205,141200,972855527,1341,1341,1341,1341,664
|
|
20231205,141100,971965103,1341,1341,1341,1339,1182
|
|
20231205,141000,970381052,1341,1340,1341,1340,378
|
|
20231205,140900,969874254,1338,1342,1343,1338,4969
|
|
20231205,140800,963217954,1343,1343,1343,1343,0
|
|
20231205,140700,963217954,1343,1343,1343,1343,1
|
|
20231205,140600,963216611,1343,1343,1343,1343,30
|
|
20231205,140500,963176321,1341,1341,1341,1341,165
|
|
20231205,140400,962955056,1341,1342,1342,1341,3883
|
|
20231205,140300,957747951,1342,1342,1342,1342,0
|
|
20231205,140200,957747951,1342,1342,1342,1342,1
|
|
20231205,140100,957746609,1342,1343,1343,1342,1060
|
|
20231205,140000,956324039,1343,1343,1343,1343,252
|
|
20231205,135900,955985603,1343,1342,1343,1342,122
|
|
20231205,135800,955821760,1343,1343,1343,1343,20
|
|
20231205,135700,955794900,1342,1342,1342,1342,2085
|
|
20231205,135600,952996830,1342,1342,1342,1342,100
|
|
20231205,135500,952862630,1342,1342,1342,1342,50
|
|
20231205,135400,952795530,1343,1342,1343,1342,91
|
|
20231205,135300,952673367,1343,1343,1343,1343,90
|
|
20231205,135200,952552497,1343,1343,1343,1343,50
|
|
20231205,135100,952485347,1343,1343,1343,1343,0
|
|
20231205,135000,952485347,1343,1343,1343,1343,616
|
|
20231205,134900,951658059,1343,1343,1343,1343,205
|
|
20231205,134800,951382744,1343,1344,1344,1343,1038
|
|
20231205,134700,949988213,1344,1345,1345,1344,299
|
|
20231205,134600,949586354,1346,1346,1346,1346,0
|
|
20231205,134500,949586354,1346,1346,1346,1346,3
|
|
20231205,134400,949582316,1346,1345,1346,1345,245
|
|
20231205,134300,949252790,1345,1345,1345,1345,683
|
|
20231205,134200,948334155,1347,1347,1347,1347,184
|
|
20231205,134100,948086307,1347,1347,1347,1347,61
|
|
20231205,134000,948004140,1347,1348,1348,1346,1566
|
|
20231205,133900,945896301,1348,1348,1348,1348,339
|
|
20231205,133800,945439329,1348,1348,1348,1348,300
|
|
20231205,133700,945034929,1348,1348,1348,1348,1221
|
|
20231205,133600,943389021,1349,1348,1349,1348,28
|
|
20231205,133500,943351256,1349,1346,1349,1346,2273
|
|
20231205,133400,940288242,1348,1342,1348,1342,6432
|
|
20231205,133300,931649428,1342,1343,1343,1342,14
|
|
20231205,133200,931630636,1342,1343,1343,1342,55
|
|
20231205,133100,931556797,1343,1343,1343,1341,761
|
|
20231205,133000,930536290,1343,1343,1344,1341,4864
|
|
20231205,132900,924009014,1342,1343,1343,1342,1483
|
|
20231205,132800,922017561,1344,1344,1344,1344,148
|
|
20231205,132700,921818649,1345,1345,1345,1345,8
|
|
20231205,132600,921807889,1345,1345,1345,1345,41
|
|
20231205,132500,921752744,1345,1345,1345,1345,43
|
|
20231205,132400,921694909,1345,1345,1345,1344,38
|
|
20231205,132300,921643829,1345,1343,1345,1343,2410
|
|
20231205,132200,918405909,1343,1343,1343,1343,4
|
|
20231205,132100,918400537,1342,1343,1343,1342,1869
|
|
20231205,132000,915892318,1343,1343,1343,1343,211
|
|
20231205,131900,915608945,1344,1344,1344,1344,0
|
|
20231205,131800,915608945,1344,1344,1344,1344,12
|
|
20231205,131700,915592817,1344,1346,1346,1342,8261
|
|
20231205,131600,904487808,1346,1347,1348,1346,1874
|
|
20231205,131500,901965258,1348,1348,1348,1348,1
|
|
20231205,131400,901963910,1349,1349,1349,1349,156
|
|
20231205,131300,901753466,1350,1350,1350,1350,0
|
|
20231205,131200,901753466,1350,1347,1350,1346,503
|
|
20231205,131100,901076306,1346,1346,1346,1346,0
|
|
20231205,131000,901076306,1346,1347,1349,1346,6920
|
|
20231205,130900,891751017,1348,1349,1349,1348,253
|
|
20231205,130800,891409923,1349,1348,1349,1348,179
|
|
20231205,130700,891168453,1348,1348,1348,1347,176
|
|
20231205,130600,890931245,1347,1347,1347,1347,0
|
|
20231205,130500,890931245,1347,1348,1348,1347,3459
|
|
20231205,130400,886271351,1348,1349,1349,1348,380
|
|
20231205,130300,885758831,1349,1349,1349,1349,127
|
|
20231205,130200,885587508,1349,1350,1350,1349,816
|
|
20231205,130100,884486434,1351,1351,1352,1351,238
|
|
20231205,130000,884164894,1350,1350,1350,1350,48
|
|
20231205,125900,884100094,1351,1350,1351,1349,1597
|
|
20231205,125800,881944864,1351,1351,1351,1351,6
|
|
20231205,125700,881936758,1351,1351,1351,1351,26
|
|
20231205,125600,881901632,1351,1351,1351,1351,2
|
|
20231205,125500,881898930,1349,1349,1349,1349,5
|
|
20231205,125400,881892185,1350,1350,1350,1350,5
|
|
20231205,125300,881885435,1352,1352,1352,1352,0
|
|
20231205,125200,881885435,1352,1352,1352,1352,0
|
|
20231205,125100,881885435,1352,1348,1352,1348,13
|
|
20231205,125000,881867903,1348,1348,1348,1348,2510
|
|
20231205,124900,878484423,1348,1348,1348,1348,0
|
|
20231205,124800,878484423,1348,1350,1350,1348,155
|
|
20231205,124700,878275230,1349,1350,1350,1349,8787
|
|
20231205,124600,866420830,1350,1350,1350,1350,638
|
|
20231205,124500,865559530,1350,1350,1351,1350,190
|
|
20231205,124400,865303029,1350,1350,1350,1350,0
|
|
20231205,124300,865303029,1350,1352,1352,1350,3686
|
|
20231205,124200,860323204,1352,1353,1353,1352,645
|
|
20231205,124100,859450531,1354,1355,1355,1354,930
|
|
20231205,124000,858191310,1355,1358,1358,1355,2495
|
|
20231205,123900,854805267,1359,1359,1359,1359,16
|
|
20231205,123800,854783523,1358,1359,1359,1358,1956
|
|
20231205,123700,852127250,1360,1359,1360,1359,1012
|
|
20231205,123600,850751155,1359,1361,1361,1359,621
|
|
20231205,123500,849906905,1360,1360,1360,1360,300
|
|
20231205,123400,849498905,1360,1361,1361,1360,1270
|
|
20231205,123300,847771685,1360,1360,1360,1360,892
|
|
20231205,123200,846558565,1361,1361,1361,1361,5
|
|
20231205,123100,846551760,1361,1363,1363,1361,1097
|
|
20231205,123000,845058058,1363,1363,1363,1363,12
|
|
20231205,122900,845041702,1363,1362,1364,1362,131
|
|
20231205,122800,844863146,1363,1362,1364,1362,802
|
|
20231205,122700,843770702,1362,1362,1362,1362,0
|
|
20231205,122600,843770702,1362,1362,1362,1362,57
|
|
20231205,122500,843693068,1361,1362,1362,1361,1054
|
|
20231205,122400,842257979,1366,1367,1367,1362,55
|
|
20231205,122300,842182852,1362,1362,1362,1362,4
|
|
20231205,122200,842177404,1362,1366,1369,1362,9005
|
|
20231205,122100,829906369,1369,1370,1370,1363,4772
|
|
20231205,122000,823387889,1370,1369,1370,1366,1759
|
|
20231205,121900,820980944,1370,1369,1370,1368,1114
|
|
20231205,121800,819455636,1365,1369,1370,1365,1497
|
|
20231205,121700,817408263,1369,1368,1369,1368,848
|
|
20231205,121600,816248194,1368,1368,1368,1367,207
|
|
20231205,121500,815965019,1368,1370,1370,1368,1449
|
|
20231205,121400,813982747,1370,1369,1370,1369,3489
|
|
20231205,121300,809204089,1370,1370,1370,1370,4
|
|
20231205,121200,809198609,1370,1370,1371,1369,1165
|
|
20231205,121100,807602707,1370,1370,1371,1370,692
|
|
20231205,121000,806654303,1370,1371,1371,1370,72
|
|
20231205,120900,806555613,1371,1370,1371,1368,4019
|
|
20231205,120800,801049866,1370,1368,1370,1368,216
|
|
20231205,120700,800754300,1370,1371,1371,1370,2211
|
|
20231205,120600,797724722,1371,1364,1372,1364,18027
|
|
20231205,120500,773044134,1364,1364,1364,1364,1
|
|
20231205,120400,773042770,1365,1365,1365,1365,1
|
|
20231205,120300,773041405,1361,1358,1361,1358,3804
|
|
20231205,120200,767866886,1358,1358,1358,1358,100
|
|
20231205,120100,767731086,1358,1358,1358,1358,0
|
|
20231205,120000,767731086,1358,1358,1359,1358,1421
|
|
20231205,115900,765800868,1358,1359,1359,1358,145
|
|
20231205,115800,765603836,1359,1359,1359,1359,1433
|
|
20231205,115700,763656389,1360,1360,1360,1360,1240
|
|
20231205,115600,761969989,1359,1359,1359,1359,606
|
|
20231205,115500,761146435,1359,1359,1359,1359,7
|
|
20231205,115400,761136922,1360,1361,1361,1360,9689
|
|
20231205,115300,747950719,1361,1361,1361,1361,723
|
|
20231205,115200,746966716,1362,1361,1362,1360,6078
|
|
20231205,115100,738693992,1362,1366,1366,1362,3372
|
|
20231205,115000,734097309,1366,1365,1366,1365,393
|
|
20231205,114900,733560805,1365,1365,1365,1365,1359
|
|
20231205,114800,731705770,1365,1363,1365,1363,1092
|
|
20231205,114700,730216063,1365,1365,1365,1364,654
|
|
20231205,114600,729323395,1365,1365,1365,1365,12
|
|
20231205,114500,729307015,1363,1363,1365,1363,2500
|
|
20231205,114400,725897634,1363,1364,1364,1363,82
|
|
20231205,114300,725785789,1365,1369,1369,1365,4684
|
|
20231205,114200,719384425,1369,1366,1369,1365,2642
|
|
20231205,114100,715772778,1366,1372,1373,1366,16433
|
|
20231205,114000,693261721,1372,1361,1372,1361,24446
|
|
20231205,113900,659881682,1361,1361,1362,1361,1139
|
|
20231205,113800,658331453,1361,1360,1362,1360,1505
|
|
20231205,113700,656282768,1360,1359,1360,1359,5729
|
|
20231205,113600,648492700,1360,1359,1360,1359,521
|
|
20231205,113500,647784170,1359,1359,1359,1356,2876
|
|
20231205,113400,643876359,1360,1359,1360,1359,1024
|
|
20231205,113300,642484624,1359,1357,1360,1357,528
|
|
20231205,113200,641767129,1357,1356,1357,1356,1824
|
|
20231205,113100,639292358,1355,1356,1356,1355,20
|
|
20231205,113000,639265256,1356,1359,1359,1356,3769
|
|
20231205,112900,634153359,1359,1359,1360,1358,543
|
|
20231205,112800,633415548,1360,1360,1360,1360,664
|
|
20231205,112700,632512508,1360,1360,1360,1360,2180
|
|
20231205,112600,629547708,1360,1362,1362,1359,4757
|
|
20231205,112500,623073255,1362,1360,1362,1359,6198
|
|
20231205,112400,614639467,1359,1356,1359,1355,6479
|
|
20231205,112300,605844894,1356,1356,1359,1356,6285
|
|
20231205,112200,597311802,1356,1356,1358,1354,4506
|
|
20231205,112100,591198722,1353,1352,1357,1352,3759
|
|
20231205,112000,586110912,1351,1351,1351,1350,1468
|
|
20231205,111900,584128983,1351,1350,1351,1350,1550
|
|
20231205,111800,582036212,1351,1351,1351,1351,553
|
|
20231205,111700,581289109,1351,1351,1351,1351,703
|
|
20231205,111600,580339356,1351,1351,1352,1351,747
|
|
20231205,111500,579330156,1351,1351,1351,1350,3269
|
|
20231205,111400,574913743,1351,1351,1351,1351,172
|
|
20231205,111300,574681371,1351,1351,1352,1351,2252
|
|
20231205,111200,571638869,1351,1353,1353,1351,244
|
|
20231205,111100,571309094,1353,1353,1353,1353,151
|
|
20231205,111000,571104791,1353,1353,1353,1353,701
|
|
20231205,110900,570156338,1353,1350,1353,1350,7236
|
|
20231205,110800,560366270,1353,1352,1353,1349,5483
|
|
20231205,110700,552959356,1353,1352,1353,1352,553
|
|
20231205,110600,552211598,1352,1350,1352,1350,1520
|
|
20231205,110500,550157734,1349,1347,1349,1347,600
|
|
20231205,110400,549349100,1347,1347,1347,1347,53
|
|
20231205,110300,549277709,1347,1347,1347,1347,2089
|
|
20231205,110200,546463826,1347,1348,1349,1347,2165
|
|
20231205,110100,543547031,1347,1349,1349,1347,105
|
|
20231205,110000,543405448,1349,1349,1350,1348,1173
|
|
20231205,105900,541823084,1349,1347,1349,1347,3076
|
|
20231205,105800,537675258,1347,1349,1349,1347,5397
|
|
20231205,105700,530400165,1348,1348,1352,1348,3971
|
|
20231205,105600,525045324,1348,1351,1351,1348,14090
|
|
20231205,105500,506047038,1350,1350,1359,1349,16966
|
|
20231205,105400,483100608,1359,1355,1364,1347,46468
|
|
20231205,105300,419919440,1352,1350,1355,1346,25863
|
|
20231205,105200,384991859,1351,1348,1352,1345,20357
|
|
20231205,105100,357516700,1346,1342,1349,1339,9762
|
|
20231205,105000,344379898,1339,1338,1344,1335,25540
|
|
20231205,104900,310197794,1337,1335,1338,1334,9749
|
|
20231205,104800,297169252,1332,1332,1332,1332,0
|
|
20231205,104700,297169252,1332,1332,1332,1332,0
|
|
20231205,104600,297169252,1332,1335,1335,1332,910
|
|
20231205,104500,295956596,1335,1332,1335,1332,12
|
|
20231205,104400,295940581,1332,1332,1332,1332,0
|
|
20231205,104300,295940581,1332,1332,1332,1332,0
|
|
20231205,104200,295940581,1332,1332,1332,1332,700
|
|
20231205,104100,295008181,1333,1334,1334,1333,251
|
|
20231205,104000,294673596,1334,1334,1335,1334,939
|
|
20231205,103900,293420077,1335,1333,1335,1333,1040
|
|
20231205,103800,292032694,1333,1333,1333,1333,40
|
|
20231205,103700,291979374,1332,1332,1332,1332,98
|
|
20231205,103600,291848838,1332,1332,1332,1332,0
|
|
20231205,103500,291848838,1332,1332,1332,1332,53
|
|
20231205,103400,291778242,1332,1331,1332,1331,601
|
|
20231205,103300,290977711,1331,1331,1331,1331,394
|
|
20231205,103200,290453297,1331,1332,1332,1331,1396
|
|
20231205,103100,288594825,1332,1334,1334,1332,921
|
|
20231205,103000,287367512,1334,1334,1334,1334,20
|
|
20231205,102900,287340832,1332,1332,1332,1332,5
|
|
20231205,102800,287334172,1332,1333,1333,1332,100
|
|
20231205,102700,287200933,1332,1332,1332,1332,0
|
|
20231205,102600,287200933,1332,1333,1334,1332,2010
|
|
20231205,102500,284520978,1332,1332,1332,1332,0
|
|
20231205,102400,284520978,1332,1332,1332,1332,25
|
|
20231205,102300,284487678,1332,1332,1332,1332,206
|
|
20231205,102200,284213286,1332,1332,1332,1332,0
|
|
20231205,102100,284213286,1332,1332,1332,1332,619
|
|
20231205,102000,283388778,1331,1331,1331,1331,492
|
|
20231205,101900,282733926,1330,1331,1331,1330,2763
|
|
20231205,101800,279057253,1331,1332,1332,1331,134
|
|
20231205,101700,278878788,1331,1331,1331,1331,25
|
|
20231205,101600,278845513,1332,1331,1332,1331,1103
|
|
20231205,101500,277376419,1332,1332,1332,1332,18
|
|
20231205,101400,277352443,1332,1330,1332,1330,3932
|
|
20231205,101300,272119280,1329,1329,1329,1329,609
|
|
20231205,101200,271309919,1329,1329,1329,1329,7
|
|
20231205,101100,271300616,1328,1328,1328,1328,0
|
|
20231205,101000,271300616,1328,1328,1328,1328,559
|
|
20231205,100900,270558264,1328,1330,1330,1328,1354
|
|
20231205,100800,268759719,1331,1331,1331,1330,555
|
|
20231205,100700,268021480,1331,1330,1331,1329,3067
|
|
20231205,100600,263943371,1330,1329,1331,1329,112
|
|
20231205,100500,263794311,1331,1331,1331,1329,133
|
|
20231205,100400,263617332,1331,1332,1332,1329,1154
|
|
20231205,100300,262082204,1330,1330,1330,1330,320
|
|
20231205,100200,261656604,1328,1328,1328,1328,7
|
|
20231205,100100,261647308,1328,1330,1330,1328,799
|
|
20231205,100000,260584640,1330,1328,1330,1328,47
|
|
20231205,095900,260522222,1328,1328,1328,1328,429
|
|
20231205,095800,259952510,1328,1331,1331,1328,1995
|
|
20231205,095700,257302560,1332,1332,1332,1332,37
|
|
20231205,095600,257253276,1330,1330,1333,1330,115
|
|
20231205,095500,257100233,1329,1329,1329,1329,0
|
|
20231205,095400,257100233,1329,1330,1330,1329,500
|
|
20231205,095300,256435583,1329,1333,1333,1329,1741
|
|
20231205,095200,254120225,1333,1334,1334,1333,1109
|
|
20231205,095100,252641819,1335,1335,1335,1335,30
|
|
20231205,095000,252601769,1335,1335,1336,1334,790
|
|
20231205,094900,251547285,1335,1334,1335,1334,10
|
|
20231205,094800,251533944,1335,1335,1335,1335,1
|
|
20231205,094700,251532609,1336,1332,1337,1332,1766
|
|
20231205,094600,249180076,1332,1329,1332,1329,1197
|
|
20231205,094500,247587538,1328,1330,1330,1328,2559
|
|
20231205,094400,244188944,1328,1330,1331,1328,4220
|
|
20231205,094300,238582432,1328,1331,1331,1328,1047
|
|
20231205,094200,237191101,1332,1332,1332,1332,73
|
|
20231205,094100,237093865,1333,1333,1333,1333,15
|
|
20231205,094000,237073870,1333,1330,1333,1328,925
|
|
20231205,093900,235844921,1330,1340,1340,1330,12579
|
|
20231205,093800,219043298,1341,1344,1344,1340,3359
|
|
20231205,093700,214542087,1344,1345,1345,1340,8716
|
|
20231205,093600,202840435,1347,1348,1348,1345,1346
|
|
20231205,093500,201028185,1349,1352,1352,1349,340
|
|
20231205,093400,200569149,1352,1351,1353,1351,5379
|
|
20231205,093300,193294346,1352,1348,1354,1348,11740
|
|
20231205,093200,177461946,1347,1347,1348,1347,1819
|
|
20231205,093100,175010848,1348,1345,1350,1344,6244
|
|
20231205,093000,166606278,1344,1339,1344,1337,6456
|
|
20231205,092900,157945966,1338,1338,1338,1338,2069
|
|
20231205,092800,155177644,1338,1340,1340,1337,12494
|
|
20231205,092700,138441952,1342,1343,1343,1342,1891
|
|
20231205,092600,135902349,1343,1342,1343,1341,942
|
|
20231205,092500,134638092,1342,1343,1343,1341,2511
|
|
20231205,092400,131270117,1343,1343,1345,1343,6529
|
|
20231205,092300,122500816,1343,1342,1345,1342,1675
|
|
20231205,092200,120250192,1345,1344,1345,1340,3306
|
|
20231205,092100,115809873,1345,1339,1345,1339,4542
|
|
20231205,092000,109710727,1340,1332,1340,1332,2438
|
|
20231205,091900,106455103,1332,1333,1333,1331,1129
|
|
20231205,091800,104951137,1334,1336,1336,1334,11186
|
|
20231205,091700,90016157,1336,1332,1336,1332,2398
|
|
20231205,091600,86816291,1332,1334,1334,1332,2953
|
|
20231205,091500,82882747,1334,1334,1335,1332,16160
|
|
20231205,091400,61326422,1334,1333,1335,1332,4664
|
|
20231205,091300,55111235,1332,1322,1333,1322,2330
|
|
20231205,091200,52025966,1321,1315,1322,1315,1089
|
|
20231205,091100,50590306,1315,1312,1315,1312,2349
|
|
20231205,091000,47504087,1312,1309,1312,1309,231
|
|
20231205,090900,47201368,1313,1311,1313,1309,11060
|
|
20231205,090800,32723810,1309,1311,1311,1309,288
|
|
20231205,090700,32346808,1311,1312,1312,1310,5145
|
|
20231205,090600,25599998,1312,1312,1312,1312,2063
|
|
20231205,090500,22893342,1313,1313,1313,1313,2
|
|
20231205,090400,22890716,1313,1315,1315,1313,3366
|
|
20231205,090300,18469158,1315,1314,1316,1308,8842
|
|
20231205,090200,6861607,1318,1314,1319,1313,1032
|
|
20231205,090100,5506360,1315,1315,1315,1315,400
|
|
20231205,090000,4980360,1320,1320,1320,1320,3773
|