606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,190300,793168674,1341,1341,1341,1341,4529
|
|
20231212,190200,793168674,1341,1341,1341,1341,0
|
|
20231212,190100,793168674,1341,1341,1341,1341,0
|
|
20231212,190000,793168674,1341,1341,1341,1341,0
|
|
20231212,185900,793168674,1341,1341,1341,1341,0
|
|
20231212,185800,793168674,1341,1341,1341,1341,0
|
|
20231212,185700,793168674,1341,1341,1341,1341,0
|
|
20231212,185600,793168674,1341,1341,1341,1341,0
|
|
20231212,185500,793168674,1341,1341,1341,1341,0
|
|
20231212,185400,793168674,1341,1341,1341,1341,0
|
|
20231212,185300,793168674,1341,1341,1341,1341,0
|
|
20231212,185200,793168674,1341,1341,1341,1341,0
|
|
20231212,185100,793168674,1341,1341,1341,1341,0
|
|
20231212,185000,793168674,1341,1341,1341,1341,0
|
|
20231212,184900,793168674,1341,1341,1341,1341,0
|
|
20231212,184800,793168674,1341,1341,1341,1341,0
|
|
20231212,184700,793168674,1341,1341,1341,1341,0
|
|
20231212,184600,793168674,1341,1341,1341,1341,0
|
|
20231212,184500,793168674,1341,1341,1341,1341,0
|
|
20231212,184400,793168674,1341,1341,1341,1341,0
|
|
20231212,184300,793168674,1341,1341,1341,1341,0
|
|
20231212,184200,793168674,1341,1341,1341,1341,0
|
|
20231212,184100,793168674,1341,1341,1341,1341,0
|
|
20231212,184000,793168674,1341,1341,1341,1341,0
|
|
20231212,183900,793168674,1341,1341,1341,1341,0
|
|
20231212,183800,793168674,1341,1341,1341,1341,0
|
|
20231212,183700,793168674,1341,1341,1341,1341,0
|
|
20231212,183600,793168674,1341,1341,1341,1341,0
|
|
20231212,183500,793168674,1341,1341,1341,1341,0
|
|
20231212,183400,793168674,1341,1341,1341,1341,0
|
|
20231212,183300,793168674,1341,1341,1341,1341,4529
|
|
20231212,183200,793168674,1341,1341,1341,1341,0
|
|
20231212,183100,793168674,1341,1341,1341,1341,0
|
|
20231212,183000,793168674,1341,1341,1341,1341,0
|
|
20231212,182900,793168674,1341,1341,1341,1341,0
|
|
20231212,182800,793168674,1341,1341,1341,1341,0
|
|
20231212,182700,793168674,1341,1341,1341,1341,0
|
|
20231212,182600,793168674,1341,1341,1341,1341,0
|
|
20231212,182500,793168674,1341,1341,1341,1341,0
|
|
20231212,182400,793168674,1341,1341,1341,1341,0
|
|
20231212,182300,793168674,1341,1341,1341,1341,0
|
|
20231212,182200,793168674,1341,1341,1341,1341,0
|
|
20231212,182100,793168674,1341,1341,1341,1341,0
|
|
20231212,182000,793168674,1341,1341,1341,1341,0
|
|
20231212,181900,793168674,1341,1341,1341,1341,0
|
|
20231212,181800,793168674,1341,1341,1341,1341,0
|
|
20231212,181700,793168674,1341,1341,1341,1341,0
|
|
20231212,181600,793168674,1341,1341,1341,1341,0
|
|
20231212,181500,793168674,1341,1341,1341,1341,0
|
|
20231212,181400,793168674,1341,1341,1341,1341,0
|
|
20231212,181300,793168674,1341,1341,1341,1341,0
|
|
20231212,181200,793168674,1341,1341,1341,1341,0
|
|
20231212,181100,793168674,1341,1341,1341,1341,0
|
|
20231212,181000,793168674,1341,1341,1341,1341,0
|
|
20231212,180900,793168674,1341,1341,1341,1341,0
|
|
20231212,180800,793168674,1341,1341,1341,1341,0
|
|
20231212,180700,793168674,1341,1341,1341,1341,0
|
|
20231212,180600,793168674,1341,1341,1341,1341,0
|
|
20231212,180500,793168674,1341,1341,1341,1341,0
|
|
20231212,180400,793168674,1341,1341,1341,1341,0
|
|
20231212,180300,793168674,1341,1341,1341,1341,4529
|
|
20231212,180200,793168674,1341,1341,1341,1341,0
|
|
20231212,180100,793168674,1341,1341,1341,1341,0
|
|
20231212,180000,793168674,1341,1341,1341,1341,0
|
|
20231212,175900,793168674,1341,1341,1341,1341,0
|
|
20231212,175800,793168674,1341,1341,1341,1341,0
|
|
20231212,175700,793168674,1341,1341,1341,1341,0
|
|
20231212,175600,793168674,1341,1341,1341,1341,0
|
|
20231212,175500,793168674,1341,1341,1341,1341,0
|
|
20231212,175400,793168674,1341,1341,1341,1341,0
|
|
20231212,175300,793168674,1341,1341,1341,1341,0
|
|
20231212,175200,793168674,1341,1341,1341,1341,0
|
|
20231212,175100,793168674,1341,1341,1341,1341,0
|
|
20231212,175000,793168674,1341,1341,1341,1341,0
|
|
20231212,174900,793168674,1341,1341,1341,1341,0
|
|
20231212,174800,793168674,1341,1341,1341,1341,0
|
|
20231212,174700,793168674,1341,1341,1341,1341,0
|
|
20231212,174600,793168674,1341,1341,1341,1341,0
|
|
20231212,174500,793168674,1341,1341,1341,1341,0
|
|
20231212,174400,793168674,1341,1341,1341,1341,0
|
|
20231212,174300,793168674,1341,1341,1341,1341,0
|
|
20231212,174200,793168674,1341,1341,1341,1341,0
|
|
20231212,174100,793168674,1341,1341,1341,1341,0
|
|
20231212,174000,793168674,1341,1341,1341,1341,0
|
|
20231212,173900,793168674,1341,1341,1341,1341,0
|
|
20231212,173800,793168674,1341,1341,1341,1341,0
|
|
20231212,173700,793168674,1341,1341,1341,1341,0
|
|
20231212,173600,793168674,1341,1341,1341,1341,0
|
|
20231212,173500,793168674,1341,1341,1341,1341,0
|
|
20231212,173400,793168674,1341,1341,1341,1341,0
|
|
20231212,173300,793168674,1341,1341,1341,1341,4529
|
|
20231212,173200,793168674,1341,1341,1341,1341,0
|
|
20231212,173100,793168674,1341,1341,1341,1341,0
|
|
20231212,173000,793168674,1341,1341,1341,1341,0
|
|
20231212,172900,793168674,1341,1341,1341,1341,0
|
|
20231212,172800,793168674,1341,1341,1341,1341,0
|
|
20231212,172700,793168674,1341,1341,1341,1341,0
|
|
20231212,172600,793168674,1341,1341,1341,1341,0
|
|
20231212,172500,793168674,1341,1341,1341,1341,0
|
|
20231212,172400,793168674,1341,1341,1341,1341,0
|
|
20231212,172300,793168674,1341,1341,1341,1341,0
|
|
20231212,172200,793168674,1341,1341,1341,1341,0
|
|
20231212,172100,793168674,1341,1341,1341,1341,0
|
|
20231212,172000,793168674,1341,1341,1341,1341,0
|
|
20231212,171900,793168674,1341,1341,1341,1341,0
|
|
20231212,171800,793168674,1341,1341,1341,1341,0
|
|
20231212,171700,793168674,1341,1341,1341,1341,0
|
|
20231212,171600,793168674,1341,1341,1341,1341,0
|
|
20231212,171500,793168674,1341,1341,1341,1341,0
|
|
20231212,171400,793168674,1341,1341,1341,1341,0
|
|
20231212,171300,793168674,1341,1341,1341,1341,0
|
|
20231212,171200,793168674,1341,1341,1341,1341,0
|
|
20231212,171100,793168674,1341,1341,1341,1341,0
|
|
20231212,171000,793168674,1341,1341,1341,1341,0
|
|
20231212,170900,793168674,1341,1341,1341,1341,0
|
|
20231212,170800,793168674,1341,1341,1341,1341,0
|
|
20231212,170700,793168674,1341,1341,1341,1341,0
|
|
20231212,170600,793168674,1341,1341,1341,1341,0
|
|
20231212,170500,793168674,1341,1341,1341,1341,0
|
|
20231212,170400,793168674,1341,1341,1341,1341,0
|
|
20231212,170300,793168674,1341,1341,1341,1341,4529
|
|
20231212,170200,793168674,1341,1341,1341,1341,0
|
|
20231212,170100,793168674,1341,1341,1341,1341,0
|
|
20231212,170000,793168674,1341,1341,1341,1341,0
|
|
20231212,165900,793168674,1341,1341,1341,1341,0
|
|
20231212,165800,793168674,1341,1341,1341,1341,0
|
|
20231212,165700,793168674,1341,1341,1341,1341,0
|
|
20231212,165600,793168674,1341,1341,1341,1341,0
|
|
20231212,165500,793168674,1341,1341,1341,1341,0
|
|
20231212,165400,793168674,1341,1341,1341,1341,0
|
|
20231212,165300,793168674,1341,1341,1341,1341,0
|
|
20231212,165200,793168674,1341,1341,1341,1341,0
|
|
20231212,165100,793168674,1341,1341,1341,1341,0
|
|
20231212,165000,793168674,1341,1341,1341,1341,0
|
|
20231212,164900,793168674,1341,1341,1341,1341,0
|
|
20231212,164800,793168674,1341,1341,1341,1341,0
|
|
20231212,164700,793168674,1341,1341,1341,1341,0
|
|
20231212,164600,793168674,1341,1341,1341,1341,0
|
|
20231212,164500,793168674,1341,1341,1341,1341,0
|
|
20231212,164400,793168674,1341,1341,1341,1341,0
|
|
20231212,164300,793168674,1341,1341,1341,1341,0
|
|
20231212,164200,793168674,1341,1341,1341,1341,0
|
|
20231212,164100,793168674,1341,1341,1341,1341,0
|
|
20231212,164000,793168674,1341,1341,1341,1341,0
|
|
20231212,163900,793168674,1341,1341,1341,1341,0
|
|
20231212,163800,793168674,1341,1341,1341,1341,0
|
|
20231212,163700,793168674,1341,1341,1341,1341,0
|
|
20231212,163600,793168674,1341,1341,1341,1341,0
|
|
20231212,163500,793168674,1341,1341,1341,1341,0
|
|
20231212,163400,793168674,1341,1341,1341,1341,0
|
|
20231212,163300,793168674,1341,1341,1341,1341,4529
|
|
20231212,163200,793168674,1341,1341,1341,1341,0
|
|
20231212,163100,793168674,1341,1341,1341,1341,0
|
|
20231212,163000,793168674,1341,1341,1341,1341,0
|
|
20231212,162900,793168674,1341,1341,1341,1341,0
|
|
20231212,162800,793168674,1341,1341,1341,1341,0
|
|
20231212,162700,793168674,1341,1341,1341,1341,0
|
|
20231212,162600,793168674,1341,1341,1341,1341,0
|
|
20231212,162500,793168674,1341,1341,1341,1341,0
|
|
20231212,162400,793168674,1341,1341,1341,1341,0
|
|
20231212,162300,793168674,1341,1341,1341,1341,0
|
|
20231212,162200,793168674,1341,1341,1341,1341,0
|
|
20231212,162100,793168674,1341,1341,1341,1341,0
|
|
20231212,162000,793168674,1341,1341,1341,1341,0
|
|
20231212,161900,793168674,1341,1341,1341,1341,0
|
|
20231212,161800,793168674,1341,1341,1341,1341,0
|
|
20231212,161700,793168674,1341,1341,1341,1341,0
|
|
20231212,161600,793168674,1341,1341,1341,1341,0
|
|
20231212,161500,793168674,1341,1341,1341,1341,0
|
|
20231212,161400,793168674,1341,1341,1341,1341,0
|
|
20231212,161300,793168674,1341,1341,1341,1341,0
|
|
20231212,161200,793168674,1341,1341,1341,1341,0
|
|
20231212,161100,793168674,1341,1341,1341,1341,0
|
|
20231212,161000,793168674,1341,1341,1341,1341,0
|
|
20231212,160900,793168674,1341,1341,1341,1341,0
|
|
20231212,160800,793168674,1341,1341,1341,1341,0
|
|
20231212,160700,793168674,1341,1341,1341,1341,0
|
|
20231212,160600,793168674,1341,1341,1341,1341,0
|
|
20231212,160500,793168674,1341,1341,1341,1341,0
|
|
20231212,160400,793168674,1341,1341,1341,1341,0
|
|
20231212,160300,793168674,1341,1341,1341,1341,4529
|
|
20231212,160200,793168674,1341,1341,1341,1341,0
|
|
20231212,160100,793168674,1341,1341,1341,1341,0
|
|
20231212,160000,793168674,1341,1341,1341,1341,0
|
|
20231212,155900,793168674,1341,1341,1341,1341,0
|
|
20231212,155800,793168674,1341,1341,1341,1341,0
|
|
20231212,155700,793168674,1341,1341,1341,1341,0
|
|
20231212,155600,793168674,1341,1341,1341,1341,0
|
|
20231212,155500,793168674,1341,1341,1341,1341,0
|
|
20231212,155400,793168674,1341,1341,1341,1341,0
|
|
20231212,155300,793168674,1341,1341,1341,1341,0
|
|
20231212,155200,793168674,1341,1341,1341,1341,0
|
|
20231212,155100,793168674,1341,1341,1341,1341,0
|
|
20231212,155000,793168674,1341,1341,1341,1341,0
|
|
20231212,154900,793168674,1341,1341,1341,1341,0
|
|
20231212,154800,793168674,1341,1341,1341,1341,0
|
|
20231212,154700,793168674,1341,1341,1341,1341,0
|
|
20231212,154600,793168674,1341,1341,1341,1341,0
|
|
20231212,154500,793168674,1341,1341,1341,1341,0
|
|
20231212,154400,793168674,1341,1341,1341,1341,0
|
|
20231212,154300,793168674,1341,1341,1341,1341,0
|
|
20231212,154200,793168674,1341,1341,1341,1341,0
|
|
20231212,154100,793168674,1341,1341,1341,1341,0
|
|
20231212,154000,793168674,1341,1341,1341,1341,0
|
|
20231212,153900,793168674,1341,1341,1341,1341,0
|
|
20231212,153800,793168674,1341,1341,1341,1341,0
|
|
20231212,153700,793168674,1341,1341,1341,1341,0
|
|
20231212,153600,793168674,1341,1341,1341,1341,0
|
|
20231212,153500,793168674,1341,1341,1341,1341,0
|
|
20231212,153400,793168674,1341,1341,1341,1341,0
|
|
20231212,153300,793168674,1341,1341,1341,1341,4529
|
|
20231212,153200,793168674,1341,1341,1341,1341,0
|
|
20231212,153100,793168674,1341,1341,1341,1341,0
|
|
20231212,153000,793168674,1341,1341,1341,1341,4529
|
|
20231212,152900,787095285,1341,1341,1341,1341,0
|
|
20231212,152800,787095285,1341,1341,1341,1341,0
|
|
20231212,152700,787095285,1341,1341,1341,1341,0
|
|
20231212,152600,787095285,1341,1341,1341,1341,0
|
|
20231212,152500,787095285,1341,1341,1341,1341,0
|
|
20231212,152400,787095285,1341,1341,1341,1341,0
|
|
20231212,152300,787095285,1341,1341,1341,1341,0
|
|
20231212,152200,787095285,1341,1341,1341,1341,0
|
|
20231212,152100,787095285,1341,1341,1341,1341,0
|
|
20231212,152000,787095285,1341,1341,1341,1341,0
|
|
20231212,151900,787095285,1341,1333,1341,1333,196
|
|
20231212,151800,786832465,1341,1333,1341,1333,453
|
|
20231212,151700,786227416,1342,1332,1342,1332,6014
|
|
20231212,151600,778175168,1342,1342,1342,1332,811
|
|
20231212,151500,777094896,1332,1342,1342,1332,15
|
|
20231212,151400,777074806,1342,1340,1342,1332,29
|
|
20231212,151300,777035948,1336,1337,1337,1336,600
|
|
20231212,151200,776233944,1340,1340,1340,1340,4
|
|
20231212,151100,776228584,1337,1337,1340,1337,4906
|
|
20231212,151000,769669256,1340,1337,1340,1337,83
|
|
20231212,150900,769558276,1337,1334,1337,1332,540
|
|
20231212,150800,768838559,1337,1334,1337,1334,3
|
|
20231212,150700,768834551,1337,1337,1337,1337,2
|
|
20231212,150600,768831877,1337,1337,1337,1337,10
|
|
20231212,150500,768818507,1337,1336,1337,1333,1010
|
|
20231212,150400,767470807,1335,1335,1336,1335,315
|
|
20231212,150300,767050279,1335,1336,1336,1333,249
|
|
20231212,150200,766717968,1332,1332,1332,1332,170
|
|
20231212,150100,766491528,1336,1336,1336,1336,0
|
|
20231212,150000,766491528,1336,1336,1336,1336,4
|
|
20231212,145900,766486184,1332,1332,1332,1332,7
|
|
20231212,145800,766476860,1336,1331,1336,1331,3
|
|
20231212,145700,766472857,1336,1336,1336,1336,5
|
|
20231212,145600,766466177,1331,1332,1332,1331,830
|
|
20231212,145500,765360807,1337,1337,1337,1337,0
|
|
20231212,145400,765360807,1337,1331,1337,1331,53
|
|
20231212,145300,765290246,1330,1331,1331,1330,5505
|
|
20231212,145200,757968564,1330,1334,1334,1330,6696
|
|
20231212,145100,749060251,1335,1335,1335,1335,2420
|
|
20231212,145000,745829551,1338,1336,1338,1335,1135
|
|
20231212,144900,744313192,1337,1338,1338,1337,1841
|
|
20231212,144800,741851253,1338,1338,1338,1338,0
|
|
20231212,144700,741851253,1338,1339,1340,1338,554
|
|
20231212,144600,741109427,1339,1339,1339,1339,0
|
|
20231212,144500,741109427,1339,1339,1339,1339,70
|
|
20231212,144400,741015697,1340,1340,1340,1340,0
|
|
20231212,144300,741015697,1340,1340,1340,1340,110
|
|
20231212,144200,740868297,1339,1339,1339,1339,200
|
|
20231212,144100,740600497,1339,1339,1339,1339,10
|
|
20231212,144000,740587107,1339,1339,1339,1339,370
|
|
20231212,143900,740091677,1339,1339,1339,1339,0
|
|
20231212,143800,740091677,1339,1339,1339,1339,0
|
|
20231212,143700,740091677,1339,1339,1339,1339,4
|
|
20231212,143600,740086321,1338,1338,1338,1338,15
|
|
20231212,143500,740066251,1337,1337,1337,1337,200
|
|
20231212,143400,739798851,1338,1338,1338,1338,130
|
|
20231212,143300,739624911,1337,1337,1337,1337,0
|
|
20231212,143200,739624911,1337,1337,1337,1337,0
|
|
20231212,143100,739624911,1337,1338,1338,1337,4220
|
|
20231212,143000,733979983,1338,1338,1338,1338,280
|
|
20231212,142900,733605343,1338,1338,1338,1338,0
|
|
20231212,142800,733605343,1338,1338,1338,1338,39
|
|
20231212,142700,733553161,1339,1339,1339,1339,0
|
|
20231212,142600,733553161,1339,1339,1339,1339,0
|
|
20231212,142500,733553161,1339,1339,1339,1339,663
|
|
20231212,142400,732665404,1339,1339,1339,1339,0
|
|
20231212,142300,732665404,1339,1339,1339,1339,8
|
|
20231212,142200,732654692,1339,1339,1339,1339,410
|
|
20231212,142100,732105702,1343,1343,1343,1343,5
|
|
20231212,142000,732098987,1339,1339,1339,1339,264
|
|
20231212,141900,731745491,1342,1342,1342,1342,37
|
|
20231212,141800,731695837,1339,1339,1339,1339,810
|
|
20231212,141700,730611247,1339,1339,1339,1339,50
|
|
20231212,141600,730544297,1339,1338,1339,1338,80
|
|
20231212,141500,730437247,1339,1339,1339,1339,0
|
|
20231212,141400,730437247,1339,1339,1339,1339,3
|
|
20231212,141300,730433230,1337,1337,1337,1337,0
|
|
20231212,141200,730433230,1337,1337,1337,1337,2
|
|
20231212,141100,730430556,1339,1339,1339,1339,27
|
|
20231212,141000,730394403,1339,1338,1339,1338,3200
|
|
20231212,140900,726112152,1338,1340,1340,1338,776
|
|
20231212,140800,725073408,1343,1343,1343,1343,1029
|
|
20231212,140700,723691461,1341,1341,1341,1341,1149
|
|
20231212,140600,722150652,1341,1341,1341,1341,1
|
|
20231212,140500,722149311,1341,1341,1341,1341,399
|
|
20231212,140400,721614252,1341,1341,1341,1341,0
|
|
20231212,140300,721614252,1341,1343,1343,1341,16
|
|
20231212,140200,721592790,1341,1341,1341,1341,56
|
|
20231212,140100,721517694,1341,1341,1341,1341,27
|
|
20231212,140000,721481487,1341,1341,1341,1341,0
|
|
20231212,135900,721481487,1341,1342,1342,1341,1587
|
|
20231212,135800,719351987,1342,1342,1342,1342,423
|
|
20231212,135700,718784321,1344,1343,1344,1343,379
|
|
20231212,135600,718275320,1342,1342,1342,1342,35
|
|
20231212,135500,718228350,1341,1341,1341,1341,90
|
|
20231212,135400,718107660,1340,1340,1340,1340,400
|
|
20231212,135300,717571660,1340,1340,1340,1340,0
|
|
20231212,135200,717571660,1340,1340,1340,1340,10
|
|
20231212,135100,717558260,1339,1339,1339,1339,78
|
|
20231212,135000,717453818,1339,1339,1339,1339,8
|
|
20231212,134900,717443106,1339,1339,1339,1339,97
|
|
20231212,134800,717313223,1339,1339,1339,1339,0
|
|
20231212,134700,717313223,1339,1339,1339,1339,10
|
|
20231212,134600,717299833,1339,1339,1339,1339,0
|
|
20231212,134500,717299833,1339,1339,1339,1339,60
|
|
20231212,134400,717219493,1338,1338,1338,1338,0
|
|
20231212,134300,717219493,1338,1338,1338,1338,728
|
|
20231212,134200,716245429,1338,1338,1338,1338,15
|
|
20231212,134100,716225359,1337,1337,1337,1337,154
|
|
20231212,134000,716019461,1338,1338,1338,1338,35
|
|
20231212,133900,715972631,1338,1339,1339,1338,2050
|
|
20231212,133800,713229681,1339,1340,1340,1339,1716
|
|
20231212,133700,710930741,1340,1340,1340,1340,84
|
|
20231212,133600,710818181,1341,1341,1341,1341,14
|
|
20231212,133500,710799407,1341,1341,1341,1341,120
|
|
20231212,133400,710638487,1341,1341,1341,1341,20
|
|
20231212,133300,710611667,1341,1341,1341,1341,24
|
|
20231212,133200,710579483,1343,1341,1343,1341,5
|
|
20231212,133100,710572770,1344,1344,1344,1344,5
|
|
20231212,133000,710566050,1341,1343,1343,1341,328
|
|
20231212,132900,710125722,1349,1345,1349,1345,1000
|
|
20231212,132800,708779214,1345,1345,1345,1345,2
|
|
20231212,132700,708776524,1346,1346,1346,1342,530
|
|
20231212,132600,708063520,1342,1342,1350,1342,1409
|
|
20231212,132500,706167952,1341,1342,1342,1341,9
|
|
20231212,132400,706155879,1341,1341,1341,1341,75
|
|
20231212,132300,706055304,1341,1339,1341,1339,2570
|
|
20231212,132200,702612852,1339,1338,1339,1338,260
|
|
20231212,132100,702264912,1339,1338,1339,1338,201
|
|
20231212,132000,701995913,1338,1339,1339,1338,7
|
|
20231212,131900,701986542,1338,1338,1338,1338,1377
|
|
20231212,131800,700144116,1336,1335,1336,1335,3148
|
|
20231212,131700,695941155,1335,1336,1336,1335,676
|
|
20231212,131600,695038680,1336,1336,1336,1336,22
|
|
20231212,131500,695009288,1335,1335,1335,1335,1504
|
|
20231212,131400,693001448,1335,1335,1335,1335,376
|
|
20231212,131300,692499488,1335,1335,1335,1335,48
|
|
20231212,131200,692435408,1334,1334,1334,1334,0
|
|
20231212,131100,692435408,1334,1334,1334,1334,0
|
|
20231212,131000,692435408,1334,1334,1334,1334,120
|
|
20231212,130900,692275328,1334,1334,1334,1334,12
|
|
20231212,130800,692259320,1334,1335,1335,1334,200
|
|
20231212,130700,691992420,1336,1336,1336,1336,10
|
|
20231212,130600,691979060,1336,1336,1336,1336,1100
|
|
20231212,130500,690509460,1336,1334,1336,1334,848
|
|
20231212,130400,689378224,1332,1332,1332,1332,0
|
|
20231212,130300,689378224,1332,1332,1332,1332,5979
|
|
20231212,130200,681414196,1332,1332,1332,1332,230
|
|
20231212,130100,681107836,1332,1333,1333,1332,1211
|
|
20231212,130000,679493939,1333,1335,1335,1333,1139
|
|
20231212,125900,677975105,1335,1336,1336,1335,410
|
|
20231212,125800,677427745,1336,1336,1336,1336,14
|
|
20231212,125700,677409041,1336,1336,1336,1335,6367
|
|
20231212,125600,668902900,1336,1338,1338,1336,256
|
|
20231212,125500,668560684,1338,1338,1338,1337,1044
|
|
20231212,125400,667164812,1337,1337,1337,1337,1168
|
|
20231212,125300,665603196,1337,1337,1337,1337,723
|
|
20231212,125200,664636545,1338,1340,1340,1338,681
|
|
20231212,125100,663724988,1341,1341,1341,1341,1
|
|
20231212,125000,663723647,1341,1341,1341,1341,240
|
|
20231212,124900,663401807,1341,1341,1341,1341,178
|
|
20231212,124800,663163109,1341,1341,1341,1341,238
|
|
20231212,124700,662843951,1341,1342,1342,1341,631
|
|
20231212,124600,661997703,1341,1341,1341,1341,216
|
|
20231212,124500,661708047,1341,1341,1341,1341,317
|
|
20231212,124400,661282950,1341,1341,1341,1341,367
|
|
20231212,124300,660790803,1341,1341,1341,1341,350
|
|
20231212,124200,660321453,1340,1340,1340,1340,0
|
|
20231212,124100,660321453,1340,1343,1343,1340,287
|
|
20231212,124000,659936024,1343,1343,1343,1343,2143
|
|
20231212,123900,657057975,1342,1342,1342,1342,60
|
|
20231212,123800,656977455,1343,1343,1343,1343,0
|
|
20231212,123700,656977455,1343,1343,1343,1343,0
|
|
20231212,123600,656977455,1343,1343,1343,1343,5
|
|
20231212,123500,656970740,1343,1343,1343,1343,1
|
|
20231212,123400,656969397,1339,1339,1339,1339,59
|
|
20231212,123300,656890396,1340,1340,1340,1340,3275
|
|
20231212,123200,652501896,1340,1340,1340,1340,2344
|
|
20231212,123100,649360936,1340,1340,1340,1340,0
|
|
20231212,123000,649360936,1340,1340,1340,1340,106
|
|
20231212,122900,649218896,1340,1343,1343,1340,340
|
|
20231212,122800,648762767,1343,1343,1343,1343,0
|
|
20231212,122700,648762767,1343,1343,1343,1343,100
|
|
20231212,122600,648628467,1343,1343,1343,1343,91
|
|
20231212,122500,648506254,1343,1343,1343,1343,4
|
|
20231212,122400,648500882,1343,1343,1343,1343,435
|
|
20231212,122300,647916677,1343,1343,1343,1343,136
|
|
20231212,122200,647734029,1343,1343,1343,1343,2290
|
|
20231212,122100,644658559,1344,1343,1344,1343,1278
|
|
20231212,122000,642942175,1343,1343,1343,1343,18
|
|
20231212,121900,642918001,1343,1343,1343,1343,1
|
|
20231212,121800,642916658,1343,1342,1344,1342,20
|
|
20231212,121700,642889811,1343,1342,1343,1342,1237
|
|
20231212,121600,641229356,1342,1342,1342,1341,64
|
|
20231212,121500,641143469,1341,1341,1341,1341,2
|
|
20231212,121400,641140787,1342,1342,1342,1342,2
|
|
20231212,121300,641138103,1341,1341,1341,1341,1
|
|
20231212,121200,641136762,1341,1341,1341,1341,24
|
|
20231212,121100,641104578,1341,1341,1341,1341,0
|
|
20231212,121000,641104578,1341,1343,1343,1341,147
|
|
20231212,120900,640907357,1344,1344,1344,1343,649
|
|
20231212,120800,640035103,1344,1342,1344,1341,1480
|
|
20231212,120700,638050292,1344,1343,1346,1343,245
|
|
20231212,120600,637720945,1342,1341,1342,1341,4
|
|
20231212,120500,637715578,1341,1341,1341,1341,5
|
|
20231212,120400,637708873,1341,1341,1341,1341,436
|
|
20231212,120300,637124197,1341,1341,1341,1341,100
|
|
20231212,120200,636990097,1341,1341,1341,1341,8
|
|
20231212,120100,636979369,1341,1341,1341,1341,0
|
|
20231212,120000,636979369,1341,1340,1341,1340,95
|
|
20231212,115900,636852060,1342,1341,1342,1341,2
|
|
20231212,115800,636849377,1342,1342,1342,1342,5
|
|
20231212,115700,636842667,1340,1340,1340,1340,0
|
|
20231212,115600,636842667,1340,1340,1340,1340,1
|
|
20231212,115500,636841327,1340,1340,1340,1340,3
|
|
20231212,115400,636837307,1343,1344,1344,1343,73
|
|
20231212,115300,636739245,1344,1344,1344,1344,53
|
|
20231212,115200,636668013,1344,1344,1344,1344,326
|
|
20231212,115100,636229869,1345,1341,1345,1341,3617
|
|
20231212,115000,631375598,1341,1341,1341,1341,2
|
|
20231212,114900,631372916,1341,1338,1341,1338,436
|
|
20231212,114800,630788848,1340,1340,1340,1340,206
|
|
20231212,114700,630512808,1337,1340,1340,1337,256
|
|
20231212,114600,630170527,1337,1337,1337,1337,500
|
|
20231212,114500,629502027,1336,1338,1338,1336,3392
|
|
20231212,114400,624967120,1340,1337,1340,1337,977
|
|
20231212,114300,623659816,1337,1337,1337,1337,23
|
|
20231212,114200,623629065,1337,1339,1339,1336,855
|
|
20231212,114100,622485392,1338,1338,1339,1338,1069
|
|
20231212,114000,621055020,1338,1338,1338,1338,0
|
|
20231212,113900,621055020,1338,1338,1338,1338,50
|
|
20231212,113800,620988120,1337,1337,1337,1337,0
|
|
20231212,113700,620988120,1337,1340,1340,1337,3108
|
|
20231212,113600,616824385,1339,1337,1339,1337,462
|
|
20231212,113500,616206147,1337,1337,1337,1337,0
|
|
20231212,113400,616206147,1337,1339,1339,1337,20
|
|
20231212,113300,616179399,1339,1339,1339,1337,2555
|
|
20231212,113200,612759957,1339,1339,1339,1339,2
|
|
20231212,113100,612757279,1339,1339,1339,1339,273
|
|
20231212,113000,612391732,1339,1339,1339,1339,4
|
|
20231212,112900,612386376,1339,1339,1339,1339,97
|
|
20231212,112800,612256493,1339,1339,1339,1339,705
|
|
20231212,112700,611312498,1339,1337,1339,1337,375
|
|
20231212,112600,610811061,1338,1339,1339,1338,169
|
|
20231212,112500,610584843,1340,1340,1340,1340,131
|
|
20231212,112400,610409303,1341,1341,1341,1340,2010
|
|
20231212,112300,607715694,1342,1342,1342,1341,184
|
|
20231212,112200,607468946,1341,1341,1341,1340,444
|
|
20231212,112100,606873707,1341,1341,1341,1341,879
|
|
20231212,112000,605694968,1341,1344,1344,1341,1159
|
|
20231212,111900,604138862,1345,1346,1346,1345,2597
|
|
20231212,111800,600645893,1346,1347,1347,1346,51
|
|
20231212,111700,600577197,1347,1348,1348,1347,103
|
|
20231212,111600,600438356,1348,1348,1348,1348,11
|
|
20231212,111500,600423528,1348,1348,1348,1348,1
|
|
20231212,111400,600422180,1348,1348,1348,1348,11
|
|
20231212,111300,600407352,1348,1348,1348,1348,1423
|
|
20231212,111200,598489148,1348,1349,1350,1348,7
|
|
20231212,111100,598479706,1343,1347,1348,1343,11624
|
|
20231212,111000,582854060,1348,1346,1348,1345,1365
|
|
20231212,110900,581017883,1345,1349,1349,1345,102
|
|
20231212,110800,580880683,1345,1348,1348,1345,1444
|
|
20231212,110700,578936144,1350,1348,1350,1348,471
|
|
20231212,110600,578300836,1346,1346,1346,1346,0
|
|
20231212,110500,578300836,1346,1346,1347,1346,1782
|
|
20231212,110400,575902263,1346,1349,1349,1346,4282
|
|
20231212,110300,570132461,1349,1350,1350,1349,625
|
|
20231212,110200,569288913,1350,1350,1350,1350,782
|
|
20231212,110100,568233213,1350,1350,1350,1350,1672
|
|
20231212,110000,565976013,1350,1350,1350,1350,35
|
|
20231212,105900,565928763,1350,1350,1350,1350,236
|
|
20231212,105800,565610163,1349,1349,1349,1349,11
|
|
20231212,105700,565595324,1348,1349,1350,1348,102
|
|
20231212,105600,565457820,1348,1349,1350,1348,783
|
|
20231212,105500,564402159,1349,1350,1350,1349,1659
|
|
20231212,105400,562164026,1350,1352,1352,1350,4958
|
|
20231212,105300,555467896,1353,1352,1353,1352,63
|
|
20231212,105200,555382716,1352,1352,1352,1352,2
|
|
20231212,105100,555380012,1352,1355,1355,1352,3128
|
|
20231212,105000,551149678,1355,1354,1355,1353,1101
|
|
20231212,104900,549659550,1354,1354,1354,1354,10
|
|
20231212,104800,549646010,1354,1354,1354,1354,50
|
|
20231212,104700,549578310,1355,1355,1355,1355,2
|
|
20231212,104600,549575600,1356,1354,1356,1354,99
|
|
20231212,104500,549441498,1355,1355,1355,1355,445
|
|
20231212,104400,548838523,1354,1354,1354,1354,0
|
|
20231212,104300,548838523,1354,1355,1355,1354,3323
|
|
20231212,104200,544337726,1356,1356,1356,1356,116
|
|
20231212,104100,544180430,1356,1359,1359,1356,127
|
|
20231212,104000,544008206,1360,1359,1360,1355,6468
|
|
20231212,103900,535228602,1359,1362,1363,1359,352
|
|
20231212,103800,534749202,1362,1354,1362,1353,4988
|
|
20231212,103700,527995765,1358,1359,1359,1357,4548
|
|
20231212,103600,521819299,1359,1365,1365,1359,14650
|
|
20231212,103500,501839013,1365,1362,1365,1361,28770
|
|
20231212,103400,462636863,1362,1356,1362,1356,9708
|
|
20231212,103300,449447704,1356,1353,1357,1353,2393
|
|
20231212,103200,446203914,1353,1351,1353,1350,1739
|
|
20231212,103100,443852819,1350,1349,1351,1349,2522
|
|
20231212,103000,440449650,1349,1348,1349,1348,163
|
|
20231212,102900,440229813,1348,1346,1348,1346,236
|
|
20231212,102800,439911687,1346,1346,1346,1346,64
|
|
20231212,102700,439825543,1346,1346,1347,1346,1567
|
|
20231212,102600,437716261,1345,1344,1345,1344,1260
|
|
20231212,102500,436021885,1345,1345,1345,1345,1656
|
|
20231212,102400,433794565,1345,1345,1345,1344,1065
|
|
20231212,102300,432362141,1345,1345,1345,1345,4
|
|
20231212,102200,432356761,1345,1343,1345,1343,199
|
|
20231212,102100,432089407,1343,1343,1343,1343,1029
|
|
20231212,102000,430707460,1344,1343,1344,1343,202
|
|
20231212,101900,430436133,1343,1343,1345,1343,2269
|
|
20231212,101800,427386243,1343,1343,1343,1342,953
|
|
20231212,101700,426106879,1344,1344,1344,1344,1
|
|
20231212,101600,426105535,1343,1343,1343,1343,360
|
|
20231212,101500,425622055,1343,1345,1345,1343,1384
|
|
20231212,101400,423762062,1346,1346,1346,1346,1
|
|
20231212,101300,423760716,1348,1347,1348,1347,21
|
|
20231212,101200,423732409,1347,1344,1347,1344,2413
|
|
20231212,101100,420486425,1344,1346,1346,1344,1141
|
|
20231212,101000,418951779,1346,1348,1348,1346,342
|
|
20231212,100900,418491035,1348,1349,1349,1348,232
|
|
20231212,100800,418178199,1349,1354,1354,1349,1280
|
|
20231212,100700,416449597,1354,1358,1358,1354,19477
|
|
20231212,100600,390037548,1357,1358,1360,1357,2526
|
|
20231212,100500,386608540,1357,1359,1359,1357,2736
|
|
20231212,100400,382893266,1361,1351,1364,1351,38513
|
|
20231212,100300,330600698,1351,1342,1351,1342,12621
|
|
20231212,100200,313564514,1342,1340,1342,1339,526
|
|
20231212,100100,312859656,1341,1342,1343,1341,510
|
|
20231212,100000,312175322,1342,1345,1345,1342,350
|
|
20231212,095900,311705194,1346,1348,1348,1345,3562
|
|
20231212,095800,306913258,1348,1346,1348,1346,158
|
|
20231212,095700,306700294,1348,1345,1349,1345,5033
|
|
20231212,095600,299919482,1345,1345,1345,1345,659
|
|
20231212,095500,299033127,1345,1346,1346,1342,384
|
|
20231212,095400,298516708,1348,1342,1348,1342,3047
|
|
20231212,095300,294412385,1342,1337,1343,1332,7026
|
|
20231212,095200,285014343,1336,1335,1337,1332,1839
|
|
20231212,095100,282559603,1335,1329,1336,1324,4920
|
|
20231212,095000,276022934,1329,1342,1342,1328,7671
|
|
20231212,094900,265827991,1329,1338,1354,1329,41691
|
|
20231212,094800,209805268,1338,1338,1338,1338,84
|
|
20231212,094700,209692876,1338,1338,1338,1338,758
|
|
20231212,094600,208678672,1338,1338,1338,1338,5
|
|
20231212,094500,208671982,1339,1339,1339,1339,2
|
|
20231212,094400,208669304,1332,1332,1332,1332,3
|
|
20231212,094300,208665308,1332,1332,1332,1332,336
|
|
20231212,094200,208217756,1332,1339,1340,1332,8328
|
|
20231212,094100,197121879,1340,1340,1340,1339,1392
|
|
20231212,094000,195256600,1340,1338,1340,1338,1105
|
|
20231212,093900,193777824,1337,1333,1338,1333,235
|
|
20231212,093800,193464313,1333,1334,1334,1330,3390
|
|
20231212,093700,188948375,1338,1339,1339,1333,758
|
|
20231212,093600,187935343,1339,1339,1340,1339,5306
|
|
20231212,093500,180830599,1340,1344,1344,1333,6376
|
|
20231212,093400,172305215,1344,1349,1350,1344,2759
|
|
20231212,093300,168587542,1350,1349,1353,1348,15742
|
|
20231212,093200,147336428,1349,1346,1350,1346,6714
|
|
20231212,093100,138280273,1345,1349,1349,1344,982
|
|
20231212,093000,136958208,1350,1339,1350,1338,17308
|
|
20231212,092900,113685018,1339,1343,1343,1339,302
|
|
20231212,092800,113280055,1343,1346,1346,1340,11095
|
|
20231212,092700,98375766,1343,1333,1348,1333,15327
|
|
20231212,092600,77806439,1333,1335,1335,1333,435
|
|
20231212,092500,77226384,1335,1333,1336,1330,6823
|
|
20231212,092400,68126391,1334,1342,1342,1334,5542
|
|
20231212,092300,60711072,1342,1332,1344,1332,7566
|
|
20231212,092200,50588695,1332,1319,1333,1319,8110
|
|
20231212,092100,39863706,1319,1315,1319,1315,237
|
|
20231212,092000,39552043,1310,1310,1310,1310,0
|
|
20231212,091900,39552043,1310,1308,1310,1308,7121
|
|
20231212,091800,30235111,1308,1309,1309,1303,128
|
|
20231212,091700,30068131,1309,1309,1309,1309,401
|
|
20231212,091600,29543222,1309,1309,1309,1309,1010
|
|
20231212,091500,28221132,1309,1310,1310,1308,1055
|
|
20231212,091400,26840128,1310,1315,1315,1310,519
|
|
20231212,091300,26159811,1315,1315,1315,1315,10
|
|
20231212,091200,26146661,1315,1312,1319,1312,2840
|
|
20231212,091100,22406486,1319,1319,1319,1315,4900
|
|
20231212,091000,15943432,1319,1309,1319,1309,730
|
|
20231212,090900,14987631,1309,1300,1309,1300,2301
|
|
20231212,090800,11995468,1300,1301,1302,1300,167
|
|
20231212,090700,11778298,1302,1299,1304,1298,1189
|
|
20231212,090600,10234052,1305,1305,1305,1305,0
|
|
20231212,090500,10234052,1305,1293,1306,1292,1101
|
|
20231212,090400,8808524,1292,1294,1299,1292,2520
|
|
20231212,090300,5549285,1299,1295,1300,1294,674
|
|
20231212,090200,4677085,1296,1295,1296,1294,74
|
|
20231212,090100,4581319,1295,1309,1309,1295,1106
|
|
20231212,090000,3147250,1300,1300,1300,1299,2421
|