606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190300,1485128018,1358,1358,1358,1358,16528
|
|
20231206,190200,1485128018,1358,1358,1358,1358,0
|
|
20231206,190100,1485128018,1358,1358,1358,1358,0
|
|
20231206,190000,1485128018,1358,1358,1358,1358,0
|
|
20231206,185900,1485128018,1358,1358,1358,1358,0
|
|
20231206,185800,1485128018,1358,1358,1358,1358,0
|
|
20231206,185700,1485128018,1358,1358,1358,1358,0
|
|
20231206,185600,1485128018,1358,1358,1358,1358,0
|
|
20231206,185500,1485128018,1358,1358,1358,1358,0
|
|
20231206,185400,1485128018,1358,1358,1358,1358,0
|
|
20231206,185300,1485128018,1358,1358,1358,1358,0
|
|
20231206,185200,1485128018,1358,1358,1358,1358,0
|
|
20231206,185100,1485128018,1358,1358,1358,1358,0
|
|
20231206,185000,1485128018,1358,1358,1358,1358,0
|
|
20231206,184900,1485128018,1358,1358,1358,1358,0
|
|
20231206,184800,1485128018,1358,1358,1358,1358,0
|
|
20231206,184700,1485128018,1358,1358,1358,1358,0
|
|
20231206,184600,1485128018,1358,1358,1358,1358,0
|
|
20231206,184500,1485128018,1358,1358,1358,1358,0
|
|
20231206,184400,1485128018,1358,1358,1358,1358,0
|
|
20231206,184300,1485128018,1358,1358,1358,1358,0
|
|
20231206,184200,1485128018,1358,1358,1358,1358,0
|
|
20231206,184100,1485128018,1358,1358,1358,1358,0
|
|
20231206,184000,1485128018,1358,1358,1358,1358,0
|
|
20231206,183900,1485128018,1358,1358,1358,1358,0
|
|
20231206,183800,1485128018,1358,1358,1358,1358,0
|
|
20231206,183700,1485128018,1358,1358,1358,1358,0
|
|
20231206,183600,1485128018,1358,1358,1358,1358,0
|
|
20231206,183500,1485128018,1358,1358,1358,1358,0
|
|
20231206,183400,1485128018,1358,1358,1358,1358,0
|
|
20231206,183300,1485128018,1358,1358,1358,1358,16528
|
|
20231206,183200,1485128018,1358,1358,1358,1358,0
|
|
20231206,183100,1485128018,1358,1358,1358,1358,0
|
|
20231206,183000,1485128018,1358,1358,1358,1358,0
|
|
20231206,182900,1485128018,1358,1358,1358,1358,0
|
|
20231206,182800,1485128018,1358,1358,1358,1358,0
|
|
20231206,182700,1485128018,1358,1358,1358,1358,0
|
|
20231206,182600,1485128018,1358,1358,1358,1358,0
|
|
20231206,182500,1485128018,1358,1358,1358,1358,0
|
|
20231206,182400,1485128018,1358,1358,1358,1358,0
|
|
20231206,182300,1485128018,1358,1358,1358,1358,0
|
|
20231206,182200,1485128018,1358,1358,1358,1358,0
|
|
20231206,182100,1485128018,1358,1358,1358,1358,0
|
|
20231206,182000,1485128018,1358,1358,1358,1358,0
|
|
20231206,181900,1485128018,1358,1358,1358,1358,0
|
|
20231206,181800,1485128018,1358,1358,1358,1358,0
|
|
20231206,181700,1485128018,1358,1358,1358,1358,0
|
|
20231206,181600,1485128018,1358,1358,1358,1358,0
|
|
20231206,181500,1485128018,1358,1358,1358,1358,0
|
|
20231206,181400,1485128018,1358,1358,1358,1358,0
|
|
20231206,181300,1485128018,1358,1358,1358,1358,0
|
|
20231206,181200,1485128018,1358,1358,1358,1358,0
|
|
20231206,181100,1485128018,1358,1358,1358,1358,0
|
|
20231206,181000,1485128018,1358,1358,1358,1358,0
|
|
20231206,180900,1485128018,1358,1358,1358,1358,0
|
|
20231206,180800,1485128018,1358,1358,1358,1358,0
|
|
20231206,180700,1485128018,1358,1358,1358,1358,0
|
|
20231206,180600,1485128018,1358,1358,1358,1358,0
|
|
20231206,180500,1485128018,1358,1358,1358,1358,0
|
|
20231206,180400,1485128018,1358,1358,1358,1358,0
|
|
20231206,180300,1485128018,1358,1358,1358,1358,16528
|
|
20231206,180200,1485128018,1358,1358,1358,1358,0
|
|
20231206,180100,1485128018,1358,1358,1358,1358,0
|
|
20231206,180000,1485128018,1358,1358,1358,1358,0
|
|
20231206,175900,1485128018,1358,1358,1358,1358,0
|
|
20231206,175800,1485128018,1358,1358,1358,1358,0
|
|
20231206,175700,1485128018,1358,1358,1358,1358,0
|
|
20231206,175600,1485128018,1358,1358,1358,1358,0
|
|
20231206,175500,1485128018,1358,1358,1358,1358,0
|
|
20231206,175400,1485128018,1358,1358,1358,1358,0
|
|
20231206,175300,1485128018,1358,1358,1358,1358,0
|
|
20231206,175200,1485128018,1358,1358,1358,1358,0
|
|
20231206,175100,1485128018,1358,1358,1358,1358,0
|
|
20231206,175000,1485128018,1358,1358,1358,1358,0
|
|
20231206,174900,1485128018,1358,1358,1358,1358,0
|
|
20231206,174800,1485128018,1358,1358,1358,1358,0
|
|
20231206,174700,1485128018,1358,1358,1358,1358,0
|
|
20231206,174600,1485128018,1358,1358,1358,1358,0
|
|
20231206,174500,1485128018,1358,1358,1358,1358,0
|
|
20231206,174400,1485128018,1358,1358,1358,1358,0
|
|
20231206,174300,1485128018,1358,1358,1358,1358,0
|
|
20231206,174200,1485128018,1358,1358,1358,1358,0
|
|
20231206,174100,1485128018,1358,1358,1358,1358,0
|
|
20231206,174000,1485128018,1358,1358,1358,1358,0
|
|
20231206,173900,1485128018,1358,1358,1358,1358,0
|
|
20231206,173800,1485128018,1358,1358,1358,1358,0
|
|
20231206,173700,1485128018,1358,1358,1358,1358,0
|
|
20231206,173600,1485128018,1358,1358,1358,1358,0
|
|
20231206,173500,1485128018,1358,1358,1358,1358,0
|
|
20231206,173400,1485128018,1358,1358,1358,1358,0
|
|
20231206,173300,1485128018,1358,1358,1358,1358,16528
|
|
20231206,173200,1485128018,1358,1358,1358,1358,0
|
|
20231206,173100,1485128018,1358,1358,1358,1358,0
|
|
20231206,173000,1485128018,1358,1358,1358,1358,0
|
|
20231206,172900,1485128018,1358,1358,1358,1358,0
|
|
20231206,172800,1485128018,1358,1358,1358,1358,0
|
|
20231206,172700,1485128018,1358,1358,1358,1358,0
|
|
20231206,172600,1485128018,1358,1358,1358,1358,0
|
|
20231206,172500,1485128018,1358,1358,1358,1358,0
|
|
20231206,172400,1485128018,1358,1358,1358,1358,0
|
|
20231206,172300,1485128018,1358,1358,1358,1358,0
|
|
20231206,172200,1485128018,1358,1358,1358,1358,0
|
|
20231206,172100,1485128018,1358,1358,1358,1358,0
|
|
20231206,172000,1485128018,1358,1358,1358,1358,0
|
|
20231206,171900,1485128018,1358,1358,1358,1358,0
|
|
20231206,171800,1485128018,1358,1358,1358,1358,0
|
|
20231206,171700,1485128018,1358,1358,1358,1358,0
|
|
20231206,171600,1485128018,1358,1358,1358,1358,0
|
|
20231206,171500,1485128018,1358,1358,1358,1358,0
|
|
20231206,171400,1485128018,1358,1358,1358,1358,0
|
|
20231206,171300,1485128018,1358,1358,1358,1358,0
|
|
20231206,171200,1485128018,1358,1358,1358,1358,0
|
|
20231206,171100,1485128018,1358,1358,1358,1358,0
|
|
20231206,171000,1485128018,1358,1358,1358,1358,0
|
|
20231206,170900,1485128018,1358,1358,1358,1358,0
|
|
20231206,170800,1485128018,1358,1358,1358,1358,0
|
|
20231206,170700,1485128018,1358,1358,1358,1358,0
|
|
20231206,170600,1485128018,1358,1358,1358,1358,0
|
|
20231206,170500,1485128018,1358,1358,1358,1358,0
|
|
20231206,170400,1485128018,1358,1358,1358,1358,0
|
|
20231206,170300,1485128018,1358,1358,1358,1358,16528
|
|
20231206,170200,1485128018,1358,1358,1358,1358,0
|
|
20231206,170100,1485128018,1358,1358,1358,1358,0
|
|
20231206,170000,1485128018,1358,1358,1358,1358,0
|
|
20231206,165900,1485128018,1358,1358,1358,1358,0
|
|
20231206,165800,1485128018,1358,1358,1358,1358,0
|
|
20231206,165700,1485128018,1358,1358,1358,1358,0
|
|
20231206,165600,1485128018,1358,1358,1358,1358,0
|
|
20231206,165500,1485128018,1358,1358,1358,1358,0
|
|
20231206,165400,1485128018,1358,1358,1358,1358,0
|
|
20231206,165300,1485128018,1358,1358,1358,1358,0
|
|
20231206,165200,1485128018,1358,1358,1358,1358,0
|
|
20231206,165100,1485128018,1358,1358,1358,1358,0
|
|
20231206,165000,1485128018,1358,1358,1358,1358,0
|
|
20231206,164900,1485128018,1358,1358,1358,1358,0
|
|
20231206,164800,1485128018,1358,1358,1358,1358,0
|
|
20231206,164700,1485128018,1358,1358,1358,1358,0
|
|
20231206,164600,1485128018,1358,1358,1358,1358,0
|
|
20231206,164500,1485128018,1358,1358,1358,1358,0
|
|
20231206,164400,1485128018,1358,1358,1358,1358,0
|
|
20231206,164300,1485128018,1358,1358,1358,1358,0
|
|
20231206,164200,1485128018,1358,1358,1358,1358,0
|
|
20231206,164100,1485128018,1358,1358,1358,1358,0
|
|
20231206,164000,1485128018,1358,1358,1358,1358,0
|
|
20231206,163900,1485128018,1358,1358,1358,1358,0
|
|
20231206,163800,1485128018,1358,1358,1358,1358,0
|
|
20231206,163700,1485128018,1358,1358,1358,1358,0
|
|
20231206,163600,1485128018,1358,1358,1358,1358,0
|
|
20231206,163500,1485128018,1358,1358,1358,1358,0
|
|
20231206,163400,1485128018,1358,1358,1358,1358,0
|
|
20231206,163300,1485128018,1358,1358,1358,1358,16528
|
|
20231206,163200,1485128018,1358,1358,1358,1358,0
|
|
20231206,163100,1485128018,1358,1358,1358,1358,0
|
|
20231206,163000,1485128018,1358,1358,1358,1358,0
|
|
20231206,162900,1485128018,1358,1358,1358,1358,0
|
|
20231206,162800,1485128018,1358,1358,1358,1358,0
|
|
20231206,162700,1485128018,1358,1358,1358,1358,0
|
|
20231206,162600,1485128018,1358,1358,1358,1358,0
|
|
20231206,162500,1485128018,1358,1358,1358,1358,0
|
|
20231206,162400,1485128018,1358,1358,1358,1358,0
|
|
20231206,162300,1485128018,1358,1358,1358,1358,0
|
|
20231206,162200,1485128018,1358,1358,1358,1358,0
|
|
20231206,162100,1485128018,1358,1358,1358,1358,0
|
|
20231206,162000,1485128018,1358,1358,1358,1358,0
|
|
20231206,161900,1485128018,1358,1358,1358,1358,0
|
|
20231206,161800,1485128018,1358,1358,1358,1358,0
|
|
20231206,161700,1485128018,1358,1358,1358,1358,0
|
|
20231206,161600,1485128018,1358,1358,1358,1358,0
|
|
20231206,161500,1485128018,1358,1358,1358,1358,0
|
|
20231206,161400,1485128018,1358,1358,1358,1358,0
|
|
20231206,161300,1485128018,1358,1358,1358,1358,0
|
|
20231206,161200,1485128018,1358,1358,1358,1358,0
|
|
20231206,161100,1485128018,1358,1358,1358,1358,0
|
|
20231206,161000,1485128018,1358,1358,1358,1358,0
|
|
20231206,160900,1485128018,1358,1358,1358,1358,0
|
|
20231206,160800,1485128018,1358,1358,1358,1358,0
|
|
20231206,160700,1485128018,1358,1358,1358,1358,0
|
|
20231206,160600,1485128018,1358,1358,1358,1358,0
|
|
20231206,160500,1485128018,1358,1358,1358,1358,0
|
|
20231206,160400,1485128018,1358,1358,1358,1358,0
|
|
20231206,160300,1485128018,1358,1358,1358,1358,16528
|
|
20231206,160200,1485128018,1358,1358,1358,1358,0
|
|
20231206,160100,1485128018,1358,1358,1358,1358,0
|
|
20231206,160000,1485128018,1358,1358,1358,1358,0
|
|
20231206,155900,1485128018,1358,1358,1358,1358,0
|
|
20231206,155800,1485128018,1358,1358,1358,1358,0
|
|
20231206,155700,1485128018,1358,1358,1358,1358,0
|
|
20231206,155600,1485128018,1358,1358,1358,1358,0
|
|
20231206,155500,1485128018,1358,1358,1358,1358,0
|
|
20231206,155400,1485128018,1358,1358,1358,1358,0
|
|
20231206,155300,1485128018,1358,1358,1358,1358,0
|
|
20231206,155200,1485128018,1358,1358,1358,1358,0
|
|
20231206,155100,1485128018,1358,1358,1358,1358,0
|
|
20231206,155000,1485128018,1358,1358,1358,1358,0
|
|
20231206,154900,1485128018,1358,1358,1358,1358,0
|
|
20231206,154800,1485128018,1358,1358,1358,1358,0
|
|
20231206,154700,1485128018,1358,1358,1358,1358,0
|
|
20231206,154600,1485128018,1358,1358,1358,1358,0
|
|
20231206,154500,1485128018,1358,1358,1358,1358,0
|
|
20231206,154400,1485128018,1358,1358,1358,1358,0
|
|
20231206,154300,1485128018,1358,1358,1358,1358,0
|
|
20231206,154200,1485128018,1358,1358,1358,1358,0
|
|
20231206,154100,1485128018,1358,1358,1358,1358,0
|
|
20231206,154000,1485128018,1358,1358,1358,1358,0
|
|
20231206,153900,1485128018,1358,1358,1358,1358,0
|
|
20231206,153800,1485128018,1358,1358,1358,1358,0
|
|
20231206,153700,1485128018,1358,1358,1358,1358,0
|
|
20231206,153600,1485128018,1358,1358,1358,1358,0
|
|
20231206,153500,1485128018,1358,1358,1358,1358,0
|
|
20231206,153400,1485128018,1358,1358,1358,1358,0
|
|
20231206,153300,1485128018,1358,1358,1358,1358,16528
|
|
20231206,153200,1485128018,1358,1358,1358,1358,0
|
|
20231206,153100,1485128018,1358,1358,1358,1358,0
|
|
20231206,153000,1485128018,1358,1358,1358,1358,16528
|
|
20231206,152900,1462682994,1343,1343,1343,1343,0
|
|
20231206,152800,1462682994,1343,1343,1343,1343,0
|
|
20231206,152700,1462682994,1343,1343,1343,1343,0
|
|
20231206,152600,1462682994,1343,1343,1343,1343,0
|
|
20231206,152500,1462682994,1343,1343,1343,1343,0
|
|
20231206,152400,1462682994,1343,1343,1343,1343,0
|
|
20231206,152300,1462682994,1343,1343,1343,1343,0
|
|
20231206,152200,1462682994,1343,1343,1343,1343,0
|
|
20231206,152100,1462682994,1343,1343,1343,1343,0
|
|
20231206,152000,1462682994,1343,1343,1343,1343,0
|
|
20231206,151900,1462682994,1343,1345,1345,1343,1088
|
|
20231206,151800,1461220904,1345,1345,1346,1345,227
|
|
20231206,151700,1460915569,1345,1345,1345,1345,740
|
|
20231206,151600,1459920269,1345,1345,1345,1345,0
|
|
20231206,151500,1459920269,1345,1345,1345,1345,2000
|
|
20231206,151400,1457230269,1345,1345,1345,1345,0
|
|
20231206,151300,1457230269,1345,1344,1345,1344,389
|
|
20231206,151200,1456707194,1344,1344,1344,1344,85
|
|
20231206,151100,1456592954,1342,1343,1343,1342,3276
|
|
20231206,151000,1452195931,1343,1344,1344,1343,963
|
|
20231206,150900,1450902044,1344,1345,1345,1344,15
|
|
20231206,150800,1450881870,1345,1345,1345,1345,200
|
|
20231206,150700,1450612870,1343,1345,1345,1343,602
|
|
20231206,150600,1449803300,1346,1346,1346,1346,14
|
|
20231206,150500,1449784456,1346,1346,1346,1346,486
|
|
20231206,150400,1449130300,1346,1345,1346,1345,63
|
|
20231206,150300,1449045525,1345,1346,1346,1345,4522
|
|
20231206,150200,1442963370,1346,1346,1346,1346,435
|
|
20231206,150100,1442377860,1345,1345,1345,1345,668
|
|
20231206,150000,1441479400,1345,1345,1345,1345,0
|
|
20231206,145900,1441479400,1345,1345,1345,1345,0
|
|
20231206,145800,1441479400,1345,1345,1345,1345,78
|
|
20231206,145700,1441374490,1345,1345,1345,1345,2
|
|
20231206,145600,1441371800,1343,1343,1343,1343,0
|
|
20231206,145500,1441371800,1343,1345,1345,1343,11
|
|
20231206,145400,1441357007,1343,1343,1345,1343,12
|
|
20231206,145300,1441340871,1345,1344,1345,1344,123
|
|
20231206,145200,1441175439,1344,1344,1344,1344,1001
|
|
20231206,145100,1439830095,1342,1342,1342,1342,0
|
|
20231206,145000,1439830095,1342,1342,1342,1342,0
|
|
20231206,144900,1439830095,1342,1342,1342,1342,14
|
|
20231206,144800,1439811307,1342,1342,1342,1342,0
|
|
20231206,144700,1439811307,1342,1342,1342,1342,0
|
|
20231206,144600,1439811307,1342,1339,1342,1339,440
|
|
20231206,144500,1439221304,1338,1338,1338,1338,0
|
|
20231206,144400,1439221304,1338,1338,1338,1338,2
|
|
20231206,144300,1439218628,1338,1338,1338,1338,0
|
|
20231206,144200,1439218628,1338,1338,1338,1338,373
|
|
20231206,144100,1438719554,1338,1340,1340,1338,5012
|
|
20231206,144000,1432013153,1338,1338,1338,1338,0
|
|
20231206,143900,1432013153,1338,1338,1338,1338,0
|
|
20231206,143800,1432013153,1338,1338,1338,1338,0
|
|
20231206,143700,1432013153,1338,1341,1341,1338,1133
|
|
20231206,143600,1430495681,1340,1340,1340,1340,1
|
|
20231206,143500,1430494341,1345,1345,1345,1345,0
|
|
20231206,143400,1430494341,1345,1345,1345,1345,5264
|
|
20231206,143300,1423414261,1346,1346,1346,1346,0
|
|
20231206,143200,1423414261,1346,1346,1346,1346,115
|
|
20231206,143100,1423259471,1345,1345,1345,1345,0
|
|
20231206,143000,1423259471,1345,1349,1350,1345,1026
|
|
20231206,142900,1421874616,1349,1344,1349,1344,1070
|
|
20231206,142800,1420434460,1342,1342,1342,1342,0
|
|
20231206,142700,1420434460,1342,1342,1342,1342,1
|
|
20231206,142600,1420433118,1344,1345,1345,1344,2
|
|
20231206,142500,1420430429,1345,1343,1345,1343,1356
|
|
20231206,142400,1418606734,1342,1342,1342,1342,2306
|
|
20231206,142300,1415512082,1342,1341,1342,1340,11
|
|
20231206,142200,1415497334,1341,1341,1341,1341,4
|
|
20231206,142100,1415491970,1342,1341,1342,1341,2
|
|
20231206,142000,1415489287,1340,1340,1340,1340,2
|
|
20231206,141900,1415486607,1341,1341,1341,1341,0
|
|
20231206,141800,1415486607,1341,1341,1341,1341,665
|
|
20231206,141700,1414594842,1341,1341,1341,1341,0
|
|
20231206,141600,1414594842,1341,1341,1341,1341,0
|
|
20231206,141500,1414594842,1341,1341,1341,1341,0
|
|
20231206,141400,1414594842,1341,1341,1341,1341,827
|
|
20231206,141300,1413485835,1341,1341,1341,1341,15
|
|
20231206,141200,1413465720,1341,1341,1341,1341,13
|
|
20231206,141100,1413448287,1341,1341,1341,1341,0
|
|
20231206,141000,1413448287,1341,1340,1341,1340,114
|
|
20231206,140900,1413295526,1340,1340,1340,1340,100
|
|
20231206,140800,1413161526,1340,1340,1340,1340,2
|
|
20231206,140700,1413158846,1340,1340,1340,1340,0
|
|
20231206,140600,1413158846,1340,1340,1340,1340,23
|
|
20231206,140500,1413128026,1341,1341,1341,1341,1
|
|
20231206,140400,1413126685,1338,1338,1338,1338,723
|
|
20231206,140300,1412159311,1337,1338,1338,1337,1195
|
|
20231206,140200,1410560497,1337,1337,1337,1337,0
|
|
20231206,140100,1410560497,1337,1337,1337,1337,0
|
|
20231206,140000,1410560497,1337,1337,1337,1337,150
|
|
20231206,135900,1410359947,1338,1338,1339,1338,1720
|
|
20231206,135800,1408058565,1338,1338,1338,1338,300
|
|
20231206,135700,1407657165,1338,1338,1338,1338,0
|
|
20231206,135600,1407657165,1338,1340,1340,1338,48
|
|
20231206,135500,1407592896,1341,1341,1341,1341,1
|
|
20231206,135400,1407591555,1341,1341,1341,1341,1
|
|
20231206,135300,1407590214,1341,1341,1341,1341,16
|
|
20231206,135200,1407568758,1341,1340,1341,1340,165
|
|
20231206,135100,1407347607,1339,1339,1339,1339,600
|
|
20231206,135000,1406544207,1339,1339,1339,1339,222
|
|
20231206,134900,1406246949,1339,1339,1339,1339,0
|
|
20231206,134800,1406246949,1339,1340,1340,1339,450
|
|
20231206,134700,1405644149,1339,1339,1339,1339,500
|
|
20231206,134600,1404974649,1339,1340,1340,1339,1670
|
|
20231206,134500,1402738468,1340,1340,1340,1340,150
|
|
20231206,134400,1402537468,1340,1340,1340,1340,26
|
|
20231206,134300,1402502628,1340,1340,1340,1340,0
|
|
20231206,134200,1402502628,1340,1340,1340,1340,0
|
|
20231206,134100,1402502628,1340,1340,1340,1340,36
|
|
20231206,134000,1402454388,1340,1340,1340,1340,0
|
|
20231206,133900,1402454388,1340,1339,1340,1339,141
|
|
20231206,133800,1402265489,1339,1339,1339,1339,32
|
|
20231206,133700,1402222641,1339,1339,1339,1339,3
|
|
20231206,133600,1402218624,1339,1339,1339,1339,150
|
|
20231206,133500,1402017774,1339,1339,1339,1339,349
|
|
20231206,133400,1401550463,1340,1340,1340,1340,1
|
|
20231206,133300,1401549123,1340,1340,1340,1340,1
|
|
20231206,133200,1401547783,1339,1338,1339,1338,319
|
|
20231206,133100,1401120645,1339,1339,1339,1339,0
|
|
20231206,133000,1401120645,1339,1339,1339,1339,0
|
|
20231206,132900,1401120645,1339,1340,1340,1339,89
|
|
20231206,132800,1401001467,1339,1339,1339,1339,50
|
|
20231206,132700,1400934517,1340,1340,1340,1340,15
|
|
20231206,132600,1400914417,1342,1342,1342,1342,0
|
|
20231206,132500,1400914417,1342,1342,1342,1342,0
|
|
20231206,132400,1400914417,1342,1340,1342,1340,1198
|
|
20231206,132300,1399307978,1339,1339,1339,1339,1
|
|
20231206,132200,1399306639,1339,1339,1339,1339,0
|
|
20231206,132100,1399306639,1339,1339,1339,1339,0
|
|
20231206,132000,1399306639,1339,1339,1339,1339,0
|
|
20231206,131900,1399306639,1339,1340,1340,1339,25
|
|
20231206,131800,1399273140,1340,1340,1340,1340,10
|
|
20231206,131700,1399259740,1340,1336,1340,1336,331
|
|
20231206,131600,1398817004,1336,1336,1336,1336,0
|
|
20231206,131500,1398817004,1336,1336,1336,1336,0
|
|
20231206,131400,1398817004,1336,1336,1336,1336,959
|
|
20231206,131300,1397535780,1336,1336,1336,1336,0
|
|
20231206,131200,1397535780,1336,1336,1336,1336,1
|
|
20231206,131100,1397534444,1336,1337,1337,1336,1990
|
|
20231206,131000,1394875169,1337,1337,1337,1337,0
|
|
20231206,130900,1394875169,1337,1337,1337,1337,5000
|
|
20231206,130800,1388190169,1337,1337,1337,1337,48
|
|
20231206,130700,1388125993,1337,1337,1337,1337,352
|
|
20231206,130600,1387655369,1336,1335,1336,1335,727
|
|
20231206,130500,1386684356,1335,1334,1335,1334,326
|
|
20231206,130400,1386249471,1334,1336,1336,1334,110
|
|
20231206,130300,1386102723,1334,1334,1334,1334,0
|
|
20231206,130200,1386102723,1334,1334,1334,1334,1245
|
|
20231206,130100,1384441893,1334,1334,1334,1334,106
|
|
20231206,130000,1384300489,1334,1334,1334,1334,1
|
|
20231206,125900,1384299155,1333,1334,1334,1333,342
|
|
20231206,125800,1383843067,1334,1334,1334,1334,0
|
|
20231206,125700,1383843067,1334,1334,1334,1334,4
|
|
20231206,125600,1383837731,1334,1334,1334,1334,40
|
|
20231206,125500,1383784371,1334,1334,1334,1333,2643
|
|
20231206,125400,1380261241,1334,1333,1334,1333,54
|
|
20231206,125300,1380189255,1334,1334,1334,1334,283
|
|
20231206,125200,1379811733,1335,1335,1335,1335,2
|
|
20231206,125100,1379809063,1335,1335,1335,1335,1000
|
|
20231206,125000,1378474063,1334,1335,1335,1334,899
|
|
20231206,124900,1377274767,1335,1336,1336,1335,295
|
|
20231206,124800,1376880912,1336,1337,1337,1335,1256
|
|
20231206,124700,1375203929,1337,1337,1338,1336,48
|
|
20231206,124600,1375139764,1337,1337,1337,1335,340
|
|
20231206,124500,1374685522,1335,1335,1335,1335,1216
|
|
20231206,124400,1373062162,1335,1335,1335,1335,19
|
|
20231206,124300,1373036797,1335,1335,1335,1335,4
|
|
20231206,124200,1373031457,1335,1338,1338,1335,300
|
|
20231206,124100,1372630931,1339,1339,1339,1339,1
|
|
20231206,124000,1372629592,1339,1339,1339,1339,5
|
|
20231206,123900,1372622897,1340,1335,1340,1335,9887
|
|
20231206,123800,1359423727,1335,1341,1341,1335,5692
|
|
20231206,123700,1351810588,1340,1341,1341,1340,1750
|
|
20231206,123600,1349465466,1341,1341,1341,1341,199
|
|
20231206,123500,1349198607,1343,1343,1343,1343,0
|
|
20231206,123400,1349198607,1343,1343,1343,1343,2
|
|
20231206,123300,1349195921,1343,1342,1343,1342,1127
|
|
20231206,123200,1347682365,1340,1340,1340,1340,0
|
|
20231206,123100,1347682365,1340,1339,1340,1339,865
|
|
20231206,123000,1346524089,1339,1339,1339,1339,306
|
|
20231206,122900,1346114355,1339,1340,1340,1338,1798
|
|
20231206,122800,1343706685,1340,1341,1341,1340,6435
|
|
20231206,122700,1335081169,1341,1341,1342,1341,795
|
|
20231206,122600,1334014416,1342,1343,1343,1342,1655
|
|
20231206,122500,1331793398,1342,1342,1342,1342,1004
|
|
20231206,122400,1330446030,1342,1342,1342,1342,2737
|
|
20231206,122300,1326772976,1348,1348,1348,1348,11
|
|
20231206,122200,1326758148,1348,1342,1348,1341,2923
|
|
20231206,122100,1322832419,1342,1345,1345,1342,6835
|
|
20231206,122000,1313647542,1349,1349,1349,1349,0
|
|
20231206,121900,1313647542,1349,1350,1350,1349,151
|
|
20231206,121800,1313443743,1345,1345,1345,1345,0
|
|
20231206,121700,1313443743,1345,1348,1348,1345,5806
|
|
20231206,121600,1305629808,1349,1350,1350,1349,435
|
|
20231206,121500,1305042676,1350,1352,1352,1350,946
|
|
20231206,121400,1303765345,1353,1356,1356,1353,44
|
|
20231206,121300,1303705741,1356,1354,1356,1350,26689
|
|
20231206,121200,1267650738,1354,1354,1354,1354,0
|
|
20231206,121100,1267650738,1354,1353,1354,1353,2381
|
|
20231206,121000,1264429089,1352,1352,1352,1352,93
|
|
20231206,120900,1264303353,1350,1350,1350,1350,20
|
|
20231206,120800,1264276353,1350,1350,1350,1350,14
|
|
20231206,120700,1264257453,1350,1350,1350,1350,36
|
|
20231206,120600,1264208853,1350,1351,1351,1350,493
|
|
20231206,120500,1263543002,1350,1354,1354,1350,3734
|
|
20231206,120400,1258498172,1354,1356,1356,1354,1530
|
|
20231206,120300,1256426115,1357,1357,1357,1357,10
|
|
20231206,120200,1256412545,1357,1357,1357,1357,242
|
|
20231206,120100,1256084151,1357,1357,1357,1357,144
|
|
20231206,120000,1255888743,1358,1358,1358,1358,52
|
|
20231206,115900,1255818127,1357,1357,1357,1357,0
|
|
20231206,115800,1255818127,1357,1357,1357,1357,0
|
|
20231206,115700,1255818127,1357,1357,1357,1357,1050
|
|
20231206,115600,1254393277,1357,1357,1357,1357,1040
|
|
20231206,115500,1252981997,1357,1358,1358,1357,113
|
|
20231206,115400,1252828553,1358,1358,1358,1358,108
|
|
20231206,115300,1252681889,1358,1358,1358,1358,0
|
|
20231206,115200,1252681889,1358,1358,1358,1358,6
|
|
20231206,115100,1252673741,1358,1358,1358,1358,964
|
|
20231206,115000,1251364629,1358,1358,1358,1358,0
|
|
20231206,114900,1251364629,1358,1357,1358,1357,461
|
|
20231206,114800,1250739016,1357,1357,1357,1357,2619
|
|
20231206,114700,1247185033,1357,1357,1357,1357,505
|
|
20231206,114600,1246499748,1357,1357,1358,1357,810
|
|
20231206,114500,1245400577,1357,1360,1360,1357,1027
|
|
20231206,114400,1244004803,1360,1360,1360,1360,325
|
|
20231206,114300,1243562803,1359,1363,1363,1359,3278
|
|
20231206,114200,1239107405,1363,1363,1363,1363,100
|
|
20231206,114100,1238971105,1359,1356,1359,1356,5256
|
|
20231206,114000,1231836838,1355,1355,1355,1354,2515
|
|
20231206,113900,1228429021,1355,1355,1355,1354,2532
|
|
20231206,113800,1224999363,1355,1355,1355,1355,927
|
|
20231206,113700,1223743278,1354,1355,1355,1354,320
|
|
20231206,113600,1223309702,1354,1355,1355,1354,617
|
|
20231206,113500,1222473866,1355,1355,1355,1355,625
|
|
20231206,113400,1221626991,1355,1355,1355,1355,402
|
|
20231206,113300,1221082281,1355,1355,1355,1355,174
|
|
20231206,113200,1220846511,1355,1357,1357,1355,2592
|
|
20231206,113100,1217330498,1358,1358,1358,1358,200
|
|
20231206,113000,1217058898,1358,1359,1359,1358,3536
|
|
20231206,112900,1212256888,1359,1359,1359,1359,3
|
|
20231206,112800,1212252811,1359,1358,1359,1358,109
|
|
20231206,112700,1212104780,1359,1362,1362,1359,837
|
|
20231206,112600,1210966280,1362,1363,1363,1358,682
|
|
20231206,112500,1210039097,1362,1363,1363,1362,9426
|
|
20231206,112400,1197198395,1364,1364,1364,1364,182
|
|
20231206,112300,1196950147,1364,1363,1364,1363,486
|
|
20231206,112200,1196287248,1364,1364,1364,1364,1832
|
|
20231206,112100,1193788400,1364,1365,1365,1364,163
|
|
20231206,112000,1193566067,1364,1363,1364,1363,1444
|
|
20231206,111900,1191597051,1363,1363,1363,1363,2313
|
|
20231206,111800,1188444432,1363,1362,1363,1362,530
|
|
20231206,111700,1187722342,1363,1362,1363,1361,3767
|
|
20231206,111600,1182592547,1365,1365,1365,1365,2539
|
|
20231206,111500,1179126812,1364,1364,1365,1364,372
|
|
20231206,111400,1178619254,1362,1357,1362,1357,1776
|
|
20231206,111300,1176203157,1356,1356,1356,1356,109
|
|
20231206,111200,1176055353,1356,1356,1356,1356,12
|
|
20231206,111100,1176039081,1355,1355,1355,1355,0
|
|
20231206,111000,1176039081,1355,1355,1355,1355,40
|
|
20231206,110900,1175984881,1359,1360,1360,1359,1196
|
|
20231206,110800,1174358847,1360,1360,1360,1360,3558
|
|
20231206,110700,1169519967,1361,1361,1361,1361,0
|
|
20231206,110600,1169519967,1361,1362,1362,1360,879
|
|
20231206,110500,1168324144,1361,1361,1361,1361,5114
|
|
20231206,110400,1161363990,1362,1362,1362,1362,1000
|
|
20231206,110300,1160001990,1364,1364,1364,1364,33
|
|
20231206,110200,1159956978,1364,1364,1364,1364,15
|
|
20231206,110100,1159936518,1363,1361,1367,1361,3242
|
|
20231206,110000,1155514678,1360,1360,1360,1360,5
|
|
20231206,105900,1155507878,1360,1360,1360,1360,1000
|
|
20231206,105800,1154147878,1360,1357,1360,1357,8194
|
|
20231206,105700,1143024059,1356,1356,1356,1356,330
|
|
20231206,105600,1142576579,1353,1353,1353,1353,0
|
|
20231206,105500,1142576579,1353,1354,1354,1353,1254
|
|
20231206,105400,1140878737,1354,1355,1356,1354,4316
|
|
20231206,105300,1135033982,1356,1356,1356,1356,5323
|
|
20231206,105200,1127815994,1356,1355,1356,1355,2258
|
|
20231206,105100,1124755396,1355,1354,1355,1354,81
|
|
20231206,105000,1124645721,1354,1354,1354,1354,80
|
|
20231206,104900,1124537401,1354,1348,1354,1345,10095
|
|
20231206,104800,1110915664,1349,1349,1349,1349,2337
|
|
20231206,104700,1107763051,1349,1349,1349,1349,0
|
|
20231206,104600,1107763051,1349,1349,1349,1349,198
|
|
20231206,104500,1107495949,1349,1348,1349,1348,342
|
|
20231206,104400,1107034820,1348,1346,1350,1344,7471
|
|
20231206,104300,1096976786,1347,1351,1351,1347,7357
|
|
20231206,104200,1087052744,1350,1354,1354,1350,3395
|
|
20231206,104100,1082464362,1355,1354,1355,1354,251
|
|
20231206,104000,1082124463,1354,1354,1354,1353,2397
|
|
20231206,103900,1078878934,1354,1354,1354,1354,1219
|
|
20231206,103800,1077228408,1354,1355,1355,1354,4350
|
|
20231206,103700,1071338400,1355,1357,1357,1354,3921
|
|
20231206,103600,1066025628,1357,1357,1357,1357,26
|
|
20231206,103500,1065990346,1357,1358,1359,1357,3926
|
|
20231206,103400,1060657648,1358,1361,1361,1355,1275
|
|
20231206,103300,1058928510,1361,1365,1365,1361,2385
|
|
20231206,103200,1055677234,1366,1366,1371,1365,887
|
|
20231206,103100,1054465152,1371,1382,1382,1371,14624
|
|
20231206,103000,1034379161,1383,1355,1383,1355,8139
|
|
20231206,102900,1023288866,1355,1352,1355,1350,2043
|
|
20231206,102800,1020529456,1351,1352,1352,1345,11770
|
|
20231206,102700,1004655439,1353,1355,1357,1353,5153
|
|
20231206,102600,997681853,1355,1356,1360,1354,10628
|
|
20231206,102500,983239247,1359,1365,1365,1353,17607
|
|
20231206,102400,959308502,1365,1379,1379,1364,18804
|
|
20231206,102300,933499441,1379,1376,1383,1370,21369
|
|
20231206,102200,904053699,1379,1382,1388,1371,15463
|
|
20231206,102100,882720988,1382,1404,1409,1376,41665
|
|
20231206,102000,824789129,1411,1379,1412,1360,115731
|
|
20231206,101900,663546372,1379,1380,1381,1379,6051
|
|
20231206,101800,655195246,1381,1377,1381,1377,4400
|
|
20231206,101700,649128713,1377,1378,1378,1377,3085
|
|
20231206,101600,644880119,1378,1379,1379,1378,5049
|
|
20231206,101500,637920887,1380,1390,1390,1379,21670
|
|
20231206,101400,607882321,1390,1391,1391,1390,3109
|
|
20231206,101300,603557911,1391,1395,1395,1390,6703
|
|
20231206,101200,594230097,1397,1408,1410,1390,24404
|
|
20231206,101100,560078135,1408,1380,1410,1370,65581
|
|
20231206,101000,468494282,1380,1410,1411,1380,60193
|
|
20231206,100900,384586309,1412,1391,1412,1389,70252
|
|
20231206,100800,286124774,1391,1363,1392,1363,31472
|
|
20231206,100700,242773250,1362,1355,1362,1355,9346
|
|
20231206,100600,230067059,1359,1349,1362,1349,18313
|
|
20231206,100500,205225631,1350,1349,1350,1332,13320
|
|
20231206,100400,187342219,1349,1328,1349,1328,9349
|
|
20231206,100300,174839988,1326,1322,1326,1322,8376
|
|
20231206,100200,163750800,1321,1321,1321,1321,98
|
|
20231206,100100,163621342,1321,1320,1321,1320,133
|
|
20231206,100000,163445781,1318,1318,1318,1318,715
|
|
20231206,095900,162503411,1321,1321,1321,1321,1
|
|
20231206,095800,162502090,1317,1317,1317,1317,50
|
|
20231206,095700,162436240,1317,1315,1317,1315,808
|
|
20231206,095600,161373320,1315,1313,1315,1312,4605
|
|
20231206,095500,155325090,1312,1311,1312,1311,811
|
|
20231206,095400,154261817,1311,1313,1313,1311,1593
|
|
20231206,095300,152172611,1313,1315,1315,1313,548
|
|
20231206,095200,151452643,1315,1316,1316,1315,1550
|
|
20231206,095100,149414270,1316,1317,1317,1316,2373
|
|
20231206,095000,146290514,1317,1322,1322,1317,10080
|
|
20231206,094900,132990386,1322,1321,1322,1321,97
|
|
20231206,094800,132862247,1322,1322,1322,1322,120
|
|
20231206,094700,132703607,1322,1322,1322,1320,1444
|
|
20231206,094600,130797478,1320,1320,1320,1320,262
|
|
20231206,094500,130451638,1322,1322,1322,1320,957
|
|
20231206,094400,129188392,1320,1322,1322,1320,1390
|
|
20231206,094300,127353575,1322,1323,1323,1320,3038
|
|
20231206,094200,123339992,1323,1323,1323,1322,718
|
|
20231206,094100,122390578,1323,1322,1323,1322,41
|
|
20231206,094000,122336367,1323,1323,1323,1323,22
|
|
20231206,093900,122307261,1323,1323,1323,1322,40
|
|
20231206,093800,122254357,1323,1323,1323,1322,125
|
|
20231206,093700,122088983,1323,1323,1323,1322,327
|
|
20231206,093600,121656662,1322,1323,1323,1322,2308
|
|
20231206,093500,118604131,1323,1324,1324,1323,138
|
|
20231206,093400,118421532,1324,1323,1324,1323,329
|
|
20231206,093300,117986238,1323,1323,1323,1323,216
|
|
20231206,093200,117700470,1323,1326,1326,1321,11964
|
|
20231206,093100,101846862,1325,1328,1328,1325,3022
|
|
20231206,093000,97839090,1327,1327,1328,1327,446
|
|
20231206,092900,97247242,1327,1328,1328,1327,3302
|
|
20231206,092800,92864584,1329,1335,1335,1327,20388
|
|
20231206,092700,65731175,1336,1338,1338,1336,497
|
|
20231206,092600,65066978,1338,1337,1338,1336,1183
|
|
20231206,092500,63485155,1336,1335,1336,1335,587
|
|
20231206,092400,62701423,1337,1337,1337,1337,1
|
|
20231206,092300,62700086,1334,1335,1335,1333,1001
|
|
20231206,092200,61364353,1334,1334,1335,1334,2329
|
|
20231206,092100,58257451,1335,1338,1338,1335,1244
|
|
20231206,092000,56594282,1338,1339,1340,1338,217
|
|
20231206,091900,56303776,1339,1339,1339,1338,1865
|
|
20231206,091800,53807291,1335,1336,1340,1335,268
|
|
20231206,091700,53448762,1335,1333,1335,1333,382
|
|
20231206,091600,52939334,1333,1333,1333,1331,1960
|
|
20231206,091500,50329282,1333,1333,1333,1333,901
|
|
20231206,091400,49128249,1334,1334,1334,1333,1138
|
|
20231206,091300,47611212,1333,1338,1338,1333,2117
|
|
20231206,091200,44784157,1339,1341,1341,1339,467
|
|
20231206,091100,44158384,1341,1347,1347,1341,2891
|
|
20231206,091000,40269591,1346,1350,1350,1346,90
|
|
20231206,090900,40148143,1350,1349,1352,1345,3278
|
|
20231206,090800,35719721,1349,1342,1350,1342,3035
|
|
20231206,090700,31632919,1342,1340,1343,1340,676
|
|
20231206,090600,30726676,1339,1339,1339,1339,74
|
|
20231206,090500,30627590,1339,1338,1339,1338,1574
|
|
20231206,090400,28521497,1338,1338,1338,1338,1407
|
|
20231206,090300,26638931,1338,1337,1338,1335,254
|
|
20231206,090200,26299371,1336,1338,1338,1336,2921
|
|
20231206,090100,22391099,1338,1336,1343,1335,3364
|
|
20231206,090000,17894981,1348,1328,1351,1328,13461
|