605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,190200,1177125119,1366,1366,1366,1366,22894
|
|
20231214,190100,1177125119,1366,1366,1366,1366,0
|
|
20231214,190000,1177125119,1366,1366,1366,1366,0
|
|
20231214,185900,1177125119,1366,1366,1366,1366,0
|
|
20231214,185800,1177125119,1366,1366,1366,1366,0
|
|
20231214,185700,1177125119,1366,1366,1366,1366,0
|
|
20231214,185600,1177125119,1366,1366,1366,1366,0
|
|
20231214,185500,1177125119,1366,1366,1366,1366,0
|
|
20231214,185400,1177125119,1366,1366,1366,1366,0
|
|
20231214,185300,1177125119,1366,1366,1366,1366,0
|
|
20231214,185200,1177125119,1366,1366,1366,1366,0
|
|
20231214,185100,1177125119,1366,1366,1366,1366,0
|
|
20231214,185000,1177125119,1366,1366,1366,1366,0
|
|
20231214,184900,1177125119,1366,1366,1366,1366,0
|
|
20231214,184800,1177125119,1366,1366,1366,1366,0
|
|
20231214,184700,1177125119,1366,1366,1366,1366,0
|
|
20231214,184600,1177125119,1366,1366,1366,1366,0
|
|
20231214,184500,1177125119,1366,1366,1366,1366,0
|
|
20231214,184400,1177125119,1366,1366,1366,1366,0
|
|
20231214,184300,1177125119,1366,1366,1366,1366,0
|
|
20231214,184200,1177125119,1366,1366,1366,1366,0
|
|
20231214,184100,1177125119,1366,1366,1366,1366,0
|
|
20231214,184000,1177125119,1366,1366,1366,1366,0
|
|
20231214,183900,1177125119,1366,1366,1366,1366,0
|
|
20231214,183800,1177125119,1366,1366,1366,1366,0
|
|
20231214,183700,1177125119,1366,1366,1366,1366,0
|
|
20231214,183600,1177125119,1366,1366,1366,1366,0
|
|
20231214,183500,1177125119,1366,1366,1366,1366,0
|
|
20231214,183400,1177125119,1366,1366,1366,1366,0
|
|
20231214,183300,1177125119,1366,1366,1366,1366,0
|
|
20231214,183200,1177125119,1366,1366,1366,1366,22894
|
|
20231214,183100,1177125119,1366,1366,1366,1366,0
|
|
20231214,183000,1177125119,1366,1366,1366,1366,0
|
|
20231214,182900,1177125119,1366,1366,1366,1366,0
|
|
20231214,182800,1177125119,1366,1366,1366,1366,0
|
|
20231214,182700,1177125119,1366,1366,1366,1366,0
|
|
20231214,182600,1177125119,1366,1366,1366,1366,0
|
|
20231214,182500,1177125119,1366,1366,1366,1366,0
|
|
20231214,182400,1177125119,1366,1366,1366,1366,0
|
|
20231214,182300,1177125119,1366,1366,1366,1366,0
|
|
20231214,182200,1177125119,1366,1366,1366,1366,0
|
|
20231214,182100,1177125119,1366,1366,1366,1366,0
|
|
20231214,182000,1177125119,1366,1366,1366,1366,0
|
|
20231214,181900,1177125119,1366,1366,1366,1366,0
|
|
20231214,181800,1177125119,1366,1366,1366,1366,0
|
|
20231214,181700,1177125119,1366,1366,1366,1366,0
|
|
20231214,181600,1177125119,1366,1366,1366,1366,0
|
|
20231214,181500,1177125119,1366,1366,1366,1366,0
|
|
20231214,181400,1177125119,1366,1366,1366,1366,0
|
|
20231214,181300,1177125119,1366,1366,1366,1366,0
|
|
20231214,181200,1177125119,1366,1366,1366,1366,0
|
|
20231214,181100,1177125119,1366,1366,1366,1366,0
|
|
20231214,181000,1177125119,1366,1366,1366,1366,0
|
|
20231214,180900,1177125119,1366,1366,1366,1366,0
|
|
20231214,180800,1177125119,1366,1366,1366,1366,0
|
|
20231214,180700,1177125119,1366,1366,1366,1366,0
|
|
20231214,180600,1177125119,1366,1366,1366,1366,0
|
|
20231214,180500,1177125119,1366,1366,1366,1366,0
|
|
20231214,180400,1177125119,1366,1366,1366,1366,0
|
|
20231214,180300,1177125119,1366,1366,1366,1366,0
|
|
20231214,180200,1177125119,1366,1366,1366,1366,22894
|
|
20231214,180100,1177125119,1366,1366,1366,1366,0
|
|
20231214,180000,1177125119,1366,1366,1366,1366,0
|
|
20231214,175900,1177125119,1366,1366,1366,1366,0
|
|
20231214,175800,1177125119,1366,1366,1366,1366,0
|
|
20231214,175700,1177125119,1366,1366,1366,1366,0
|
|
20231214,175600,1177125119,1366,1366,1366,1366,0
|
|
20231214,175500,1177125119,1366,1366,1366,1366,0
|
|
20231214,175400,1177125119,1366,1366,1366,1366,0
|
|
20231214,175300,1177125119,1366,1366,1366,1366,0
|
|
20231214,175200,1177125119,1366,1366,1366,1366,0
|
|
20231214,175100,1177125119,1366,1366,1366,1366,0
|
|
20231214,175000,1177125119,1366,1366,1366,1366,0
|
|
20231214,174900,1177125119,1366,1366,1366,1366,0
|
|
20231214,174800,1177125119,1366,1366,1366,1366,0
|
|
20231214,174700,1177125119,1366,1366,1366,1366,0
|
|
20231214,174600,1177125119,1366,1366,1366,1366,0
|
|
20231214,174500,1177125119,1366,1366,1366,1366,0
|
|
20231214,174400,1177125119,1366,1366,1366,1366,0
|
|
20231214,174300,1177125119,1366,1366,1366,1366,0
|
|
20231214,174200,1177125119,1366,1366,1366,1366,0
|
|
20231214,174100,1177125119,1366,1366,1366,1366,0
|
|
20231214,174000,1177125119,1366,1366,1366,1366,0
|
|
20231214,173900,1177125119,1366,1366,1366,1366,0
|
|
20231214,173800,1177125119,1366,1366,1366,1366,0
|
|
20231214,173700,1177125119,1366,1366,1366,1366,0
|
|
20231214,173600,1177125119,1366,1366,1366,1366,0
|
|
20231214,173500,1177125119,1366,1366,1366,1366,0
|
|
20231214,173400,1177125119,1366,1366,1366,1366,0
|
|
20231214,173300,1177125119,1366,1366,1366,1366,0
|
|
20231214,173200,1177125119,1366,1366,1366,1366,22894
|
|
20231214,173100,1177125119,1366,1366,1366,1366,0
|
|
20231214,173000,1177125119,1366,1366,1366,1366,0
|
|
20231214,172900,1177125119,1366,1366,1366,1366,0
|
|
20231214,172800,1177125119,1366,1366,1366,1366,0
|
|
20231214,172700,1177125119,1366,1366,1366,1366,0
|
|
20231214,172600,1177125119,1366,1366,1366,1366,0
|
|
20231214,172500,1177125119,1366,1366,1366,1366,0
|
|
20231214,172400,1177125119,1366,1366,1366,1366,0
|
|
20231214,172300,1177125119,1366,1366,1366,1366,0
|
|
20231214,172200,1177125119,1366,1366,1366,1366,0
|
|
20231214,172100,1177125119,1366,1366,1366,1366,0
|
|
20231214,172000,1177125119,1366,1366,1366,1366,0
|
|
20231214,171900,1177125119,1366,1366,1366,1366,0
|
|
20231214,171800,1177125119,1366,1366,1366,1366,0
|
|
20231214,171700,1177125119,1366,1366,1366,1366,0
|
|
20231214,171600,1177125119,1366,1366,1366,1366,0
|
|
20231214,171500,1177125119,1366,1366,1366,1366,0
|
|
20231214,171400,1177125119,1366,1366,1366,1366,0
|
|
20231214,171300,1177125119,1366,1366,1366,1366,0
|
|
20231214,171200,1177125119,1366,1366,1366,1366,0
|
|
20231214,171100,1177125119,1366,1366,1366,1366,0
|
|
20231214,171000,1177125119,1366,1366,1366,1366,0
|
|
20231214,170900,1177125119,1366,1366,1366,1366,0
|
|
20231214,170800,1177125119,1366,1366,1366,1366,0
|
|
20231214,170700,1177125119,1366,1366,1366,1366,0
|
|
20231214,170600,1177125119,1366,1366,1366,1366,0
|
|
20231214,170500,1177125119,1366,1366,1366,1366,0
|
|
20231214,170400,1177125119,1366,1366,1366,1366,0
|
|
20231214,170300,1177125119,1366,1366,1366,1366,0
|
|
20231214,170200,1177125119,1366,1366,1366,1366,22894
|
|
20231214,170100,1177125119,1366,1366,1366,1366,0
|
|
20231214,170000,1177125119,1366,1366,1366,1366,0
|
|
20231214,165900,1177125119,1366,1366,1366,1366,0
|
|
20231214,165800,1177125119,1366,1366,1366,1366,0
|
|
20231214,165700,1177125119,1366,1366,1366,1366,0
|
|
20231214,165600,1177125119,1366,1366,1366,1366,0
|
|
20231214,165500,1177125119,1366,1366,1366,1366,0
|
|
20231214,165400,1177125119,1366,1366,1366,1366,0
|
|
20231214,165300,1177125119,1366,1366,1366,1366,0
|
|
20231214,165200,1177125119,1366,1366,1366,1366,0
|
|
20231214,165100,1177125119,1366,1366,1366,1366,0
|
|
20231214,165000,1177125119,1366,1366,1366,1366,0
|
|
20231214,164900,1177125119,1366,1366,1366,1366,0
|
|
20231214,164800,1177125119,1366,1366,1366,1366,0
|
|
20231214,164700,1177125119,1366,1366,1366,1366,0
|
|
20231214,164600,1177125119,1366,1366,1366,1366,0
|
|
20231214,164500,1177125119,1366,1366,1366,1366,0
|
|
20231214,164400,1177125119,1366,1366,1366,1366,0
|
|
20231214,164300,1177125119,1366,1366,1366,1366,0
|
|
20231214,164200,1177125119,1366,1366,1366,1366,0
|
|
20231214,164100,1177125119,1366,1366,1366,1366,0
|
|
20231214,164000,1177125119,1366,1366,1366,1366,0
|
|
20231214,163900,1177125119,1366,1366,1366,1366,0
|
|
20231214,163800,1177125119,1366,1366,1366,1366,0
|
|
20231214,163700,1177125119,1366,1366,1366,1366,0
|
|
20231214,163600,1177125119,1366,1366,1366,1366,0
|
|
20231214,163500,1177125119,1366,1366,1366,1366,0
|
|
20231214,163400,1177125119,1366,1366,1366,1366,0
|
|
20231214,163300,1177125119,1366,1366,1366,1366,0
|
|
20231214,163200,1177125119,1366,1366,1366,1366,22894
|
|
20231214,163100,1177125119,1366,1366,1366,1366,0
|
|
20231214,163000,1177125119,1366,1366,1366,1366,0
|
|
20231214,162900,1177125119,1366,1366,1366,1366,0
|
|
20231214,162800,1177125119,1366,1366,1366,1366,0
|
|
20231214,162700,1177125119,1366,1366,1366,1366,0
|
|
20231214,162600,1177125119,1366,1366,1366,1366,0
|
|
20231214,162500,1177125119,1366,1366,1366,1366,0
|
|
20231214,162400,1177125119,1366,1366,1366,1366,0
|
|
20231214,162300,1177125119,1366,1366,1366,1366,0
|
|
20231214,162200,1177125119,1366,1366,1366,1366,0
|
|
20231214,162100,1177125119,1366,1366,1366,1366,0
|
|
20231214,162000,1177125119,1366,1366,1366,1366,0
|
|
20231214,161900,1177125119,1366,1366,1366,1366,0
|
|
20231214,161800,1177125119,1366,1366,1366,1366,0
|
|
20231214,161700,1177125119,1366,1366,1366,1366,0
|
|
20231214,161600,1177125119,1366,1366,1366,1366,0
|
|
20231214,161500,1177125119,1366,1366,1366,1366,0
|
|
20231214,161400,1177125119,1366,1366,1366,1366,0
|
|
20231214,161300,1177125119,1366,1366,1366,1366,0
|
|
20231214,161200,1177125119,1366,1366,1366,1366,0
|
|
20231214,161100,1177125119,1366,1366,1366,1366,0
|
|
20231214,161000,1177125119,1366,1366,1366,1366,0
|
|
20231214,160900,1177125119,1366,1366,1366,1366,0
|
|
20231214,160800,1177125119,1366,1366,1366,1366,0
|
|
20231214,160700,1177125119,1366,1366,1366,1366,0
|
|
20231214,160600,1177125119,1366,1366,1366,1366,0
|
|
20231214,160500,1177125119,1366,1366,1366,1366,0
|
|
20231214,160400,1177125119,1366,1366,1366,1366,0
|
|
20231214,160300,1177125119,1366,1366,1366,1366,0
|
|
20231214,160200,1177125119,1366,1366,1366,1366,22894
|
|
20231214,160100,1177125119,1366,1366,1366,1366,0
|
|
20231214,160000,1177125119,1366,1366,1366,1366,0
|
|
20231214,155900,1177125119,1366,1366,1366,1366,0
|
|
20231214,155800,1177125119,1366,1366,1366,1366,0
|
|
20231214,155700,1177125119,1366,1366,1366,1366,0
|
|
20231214,155600,1177125119,1366,1366,1366,1366,0
|
|
20231214,155500,1177125119,1366,1366,1366,1366,0
|
|
20231214,155400,1177125119,1366,1366,1366,1366,0
|
|
20231214,155300,1177125119,1366,1366,1366,1366,0
|
|
20231214,155200,1177125119,1366,1366,1366,1366,0
|
|
20231214,155100,1177125119,1366,1366,1366,1366,0
|
|
20231214,155000,1177125119,1366,1366,1366,1366,0
|
|
20231214,154900,1177125119,1366,1366,1366,1366,0
|
|
20231214,154800,1177125119,1366,1366,1366,1366,0
|
|
20231214,154700,1177125119,1366,1366,1366,1366,0
|
|
20231214,154600,1177125119,1366,1366,1366,1366,0
|
|
20231214,154500,1177125119,1366,1366,1366,1366,0
|
|
20231214,154400,1177125119,1366,1366,1366,1366,0
|
|
20231214,154300,1177125119,1366,1366,1366,1366,0
|
|
20231214,154200,1177125119,1366,1366,1366,1366,0
|
|
20231214,154100,1177125119,1366,1366,1366,1366,0
|
|
20231214,154000,1177125119,1366,1366,1366,1366,0
|
|
20231214,153900,1177125119,1366,1366,1366,1366,0
|
|
20231214,153800,1177125119,1366,1366,1366,1366,0
|
|
20231214,153700,1177125119,1366,1366,1366,1366,0
|
|
20231214,153600,1177125119,1366,1366,1366,1366,0
|
|
20231214,153500,1177125119,1366,1366,1366,1366,0
|
|
20231214,153400,1177125119,1366,1366,1366,1366,0
|
|
20231214,153300,1177125119,1366,1366,1366,1366,0
|
|
20231214,153200,1177125119,1366,1366,1366,1366,22894
|
|
20231214,153100,1177125119,1366,1366,1366,1366,0
|
|
20231214,153000,1177125119,1366,1366,1366,1366,22894
|
|
20231214,152900,1145851915,1350,1350,1350,1350,0
|
|
20231214,152800,1145851915,1350,1350,1350,1350,0
|
|
20231214,152700,1145851915,1350,1350,1350,1350,0
|
|
20231214,152600,1145851915,1350,1350,1350,1350,0
|
|
20231214,152500,1145851915,1350,1350,1350,1350,0
|
|
20231214,152400,1145851915,1350,1350,1350,1350,0
|
|
20231214,152300,1145851915,1350,1350,1350,1350,0
|
|
20231214,152200,1145851915,1350,1350,1350,1350,0
|
|
20231214,152100,1145851915,1350,1350,1350,1350,0
|
|
20231214,152000,1145851915,1350,1350,1350,1350,0
|
|
20231214,151900,1145851915,1350,1350,1350,1350,2670
|
|
20231214,151800,1142247415,1350,1353,1353,1350,655
|
|
20231214,151700,1141363126,1353,1350,1353,1350,300
|
|
20231214,151600,1140958114,1350,1354,1354,1350,876
|
|
20231214,151500,1139775340,1354,1352,1354,1351,2965
|
|
20231214,151400,1135764655,1351,1351,1351,1351,0
|
|
20231214,151300,1135764655,1351,1351,1351,1351,1299
|
|
20231214,151200,1134009706,1351,1351,1351,1350,178
|
|
20231214,151100,1133769400,1348,1348,1348,1348,596
|
|
20231214,151000,1132965992,1348,1347,1348,1346,678
|
|
20231214,150900,1132052723,1346,1346,1346,1346,244
|
|
20231214,150800,1131724299,1347,1347,1347,1347,11
|
|
20231214,150700,1131709482,1347,1345,1347,1343,16925
|
|
20231214,150600,1108968139,1346,1346,1346,1346,1002
|
|
20231214,150500,1107619447,1346,1347,1347,1346,116
|
|
20231214,150400,1107463258,1347,1344,1347,1344,1089
|
|
20231214,150300,1105996775,1344,1345,1347,1344,1401
|
|
20231214,150200,1104113030,1345,1345,1345,1345,63
|
|
20231214,150100,1104028295,1345,1347,1347,1345,98
|
|
20231214,150000,1103896445,1347,1347,1347,1344,1625
|
|
20231214,145900,1101710145,1347,1347,1347,1345,501
|
|
20231214,145800,1101035502,1347,1347,1347,1346,226
|
|
20231214,145700,1100731188,1347,1347,1347,1345,1134
|
|
20231214,145600,1099205690,1347,1347,1347,1347,13
|
|
20231214,145500,1099188179,1347,1347,1347,1347,0
|
|
20231214,145400,1099188179,1347,1348,1348,1347,1642
|
|
20231214,145300,1096974866,1348,1351,1351,1348,484
|
|
20231214,145200,1096322365,1345,1345,1345,1345,700
|
|
20231214,145100,1095380865,1351,1346,1351,1345,1601
|
|
20231214,145000,1093226732,1347,1347,1347,1347,500
|
|
20231214,144900,1092553232,1346,1348,1349,1346,884
|
|
20231214,144800,1091362643,1350,1350,1350,1350,0
|
|
20231214,144700,1091362643,1350,1350,1350,1350,321
|
|
20231214,144600,1090929293,1350,1348,1350,1348,109
|
|
20231214,144500,1090782232,1350,1350,1350,1350,0
|
|
20231214,144400,1090782232,1350,1351,1351,1348,431
|
|
20231214,144300,1090200643,1351,1349,1351,1349,4602
|
|
20231214,144200,1083992249,1350,1349,1350,1349,6390
|
|
20231214,144100,1075372028,1349,1349,1350,1349,2252
|
|
20231214,144000,1072333999,1349,1350,1350,1349,1196
|
|
20231214,143900,1070719644,1351,1350,1351,1350,887
|
|
20231214,143800,1069521394,1350,1350,1350,1350,2146
|
|
20231214,143700,1066624294,1351,1350,1351,1350,227
|
|
20231214,143600,1066317814,1350,1350,1350,1350,518
|
|
20231214,143500,1065618514,1350,1350,1350,1350,0
|
|
20231214,143400,1065618514,1350,1350,1350,1350,0
|
|
20231214,143300,1065618514,1350,1350,1350,1350,1
|
|
20231214,143200,1065617164,1351,1351,1351,1350,13
|
|
20231214,143100,1065599603,1350,1351,1351,1350,25
|
|
20231214,143000,1065565838,1351,1350,1351,1350,39
|
|
20231214,142900,1065513168,1350,1351,1351,1350,230
|
|
20231214,142800,1065202439,1351,1351,1351,1351,261
|
|
20231214,142700,1064849828,1351,1351,1351,1351,1
|
|
20231214,142600,1064848477,1350,1350,1350,1350,10
|
|
20231214,142500,1064834977,1350,1350,1350,1350,24
|
|
20231214,142400,1064802577,1350,1350,1350,1350,0
|
|
20231214,142300,1064802577,1350,1350,1350,1350,548
|
|
20231214,142200,1064062777,1350,1350,1350,1349,145
|
|
20231214,142100,1063867062,1350,1350,1350,1350,442
|
|
20231214,142000,1063270362,1350,1350,1350,1350,0
|
|
20231214,141900,1063270362,1350,1351,1351,1350,4469
|
|
20231214,141800,1057236863,1353,1351,1353,1351,255
|
|
20231214,141700,1056892356,1351,1351,1351,1351,9
|
|
20231214,141600,1056880197,1350,1350,1350,1350,91
|
|
20231214,141500,1056757347,1350,1350,1350,1350,0
|
|
20231214,141400,1056757347,1350,1350,1350,1350,0
|
|
20231214,141300,1056757347,1350,1350,1350,1350,5
|
|
20231214,141200,1056750597,1351,1351,1351,1351,80
|
|
20231214,141100,1056642517,1351,1351,1351,1351,324
|
|
20231214,141000,1056204793,1351,1353,1353,1351,1230
|
|
20231214,140900,1054542158,1353,1353,1353,1353,2
|
|
20231214,140800,1054539452,1352,1352,1352,1352,100
|
|
20231214,140700,1054404252,1353,1353,1353,1353,3
|
|
20231214,140600,1054400193,1352,1352,1352,1352,1
|
|
20231214,140500,1054398841,1353,1353,1353,1353,4
|
|
20231214,140400,1054393429,1351,1351,1351,1351,0
|
|
20231214,140300,1054393429,1351,1351,1351,1351,0
|
|
20231214,140200,1054393429,1351,1351,1351,1351,0
|
|
20231214,140100,1054393429,1351,1351,1351,1351,0
|
|
20231214,140000,1054393429,1351,1351,1351,1351,107
|
|
20231214,135900,1054248872,1351,1353,1353,1351,440
|
|
20231214,135800,1053654422,1353,1352,1353,1352,16
|
|
20231214,135700,1053632784,1350,1350,1350,1350,0
|
|
20231214,135600,1053632784,1350,1351,1351,1350,1236
|
|
20231214,135500,1051963679,1350,1350,1350,1350,1882
|
|
20231214,135400,1049422979,1353,1353,1353,1353,5
|
|
20231214,135300,1049416214,1353,1350,1353,1350,2153
|
|
20231214,135200,1046505087,1350,1350,1350,1350,20
|
|
20231214,135100,1046478087,1350,1350,1350,1350,0
|
|
20231214,135000,1046478087,1350,1350,1350,1350,219
|
|
20231214,134900,1046182437,1350,1350,1350,1350,418
|
|
20231214,134800,1045618137,1350,1350,1350,1350,16
|
|
20231214,134700,1045596537,1350,1350,1350,1350,5
|
|
20231214,134600,1045589787,1350,1350,1350,1350,370
|
|
20231214,134500,1045090287,1350,1350,1350,1350,305
|
|
20231214,134400,1044678537,1350,1352,1352,1350,786
|
|
20231214,134300,1043617425,1352,1353,1353,1352,842
|
|
20231214,134200,1042479035,1353,1353,1353,1353,6
|
|
20231214,134100,1042470917,1353,1353,1353,1353,13
|
|
20231214,134000,1042453328,1353,1353,1353,1352,74
|
|
20231214,133900,1042353273,1353,1353,1353,1353,5
|
|
20231214,133800,1042346508,1352,1352,1352,1352,100
|
|
20231214,133700,1042211308,1354,1354,1354,1354,5
|
|
20231214,133600,1042204538,1355,1355,1355,1355,8
|
|
20231214,133500,1042193698,1355,1354,1355,1354,116
|
|
20231214,133400,1042036559,1354,1354,1354,1354,0
|
|
20231214,133300,1042036559,1354,1350,1354,1350,1005
|
|
20231214,133200,1040677541,1350,1350,1350,1350,205
|
|
20231214,133100,1040400791,1350,1350,1350,1350,7
|
|
20231214,133000,1040391341,1350,1350,1350,1349,1006
|
|
20231214,132900,1039034241,1350,1350,1350,1350,611
|
|
20231214,132800,1038209391,1350,1350,1350,1350,0
|
|
20231214,132700,1038209391,1350,1350,1351,1350,71
|
|
20231214,132600,1038113540,1350,1350,1350,1350,3
|
|
20231214,132500,1038109490,1349,1349,1349,1349,0
|
|
20231214,132400,1038109490,1349,1349,1349,1349,100
|
|
20231214,132300,1037974590,1349,1349,1349,1349,0
|
|
20231214,132200,1037974590,1349,1349,1349,1349,0
|
|
20231214,132100,1037974590,1349,1349,1349,1349,0
|
|
20231214,132000,1037974590,1349,1350,1350,1349,13126
|
|
20231214,131900,1020260986,1350,1350,1350,1350,100
|
|
20231214,131800,1020125986,1351,1351,1351,1351,10
|
|
20231214,131700,1020112476,1351,1352,1352,1351,489
|
|
20231214,131600,1019451808,1352,1352,1352,1352,10
|
|
20231214,131500,1019438288,1351,1351,1351,1351,0
|
|
20231214,131400,1019438288,1351,1351,1351,1351,0
|
|
20231214,131300,1019438288,1351,1351,1351,1351,0
|
|
20231214,131200,1019438288,1351,1351,1351,1351,0
|
|
20231214,131100,1019438288,1351,1353,1353,1351,50
|
|
20231214,131000,1019370716,1350,1350,1350,1350,0
|
|
20231214,130900,1019370716,1350,1350,1350,1350,0
|
|
20231214,130800,1019370716,1350,1351,1351,1350,60
|
|
20231214,130700,1019289714,1350,1351,1351,1350,5964
|
|
20231214,130600,1011235314,1351,1353,1353,1351,333
|
|
20231214,130500,1010785419,1353,1351,1353,1351,110
|
|
20231214,130400,1010636603,1351,1353,1353,1351,805
|
|
20231214,130300,1009549022,1353,1353,1353,1353,77
|
|
20231214,130200,1009444841,1353,1353,1353,1353,352
|
|
20231214,130100,1008968585,1353,1353,1353,1353,0
|
|
20231214,130000,1008968585,1353,1353,1353,1353,0
|
|
20231214,125900,1008968585,1353,1353,1353,1353,188
|
|
20231214,125800,1008714221,1354,1354,1354,1354,103
|
|
20231214,125700,1008574759,1355,1356,1356,1355,735
|
|
20231214,125600,1007578733,1356,1355,1356,1355,548
|
|
20231214,125500,1006836052,1355,1355,1355,1355,1737
|
|
20231214,125400,1004482417,1355,1355,1355,1355,10
|
|
20231214,125300,1004468867,1355,1355,1355,1355,100
|
|
20231214,125200,1004333367,1355,1355,1355,1355,200
|
|
20231214,125100,1004062367,1355,1355,1355,1355,3
|
|
20231214,125000,1004058302,1355,1355,1355,1355,0
|
|
20231214,124900,1004058302,1355,1355,1355,1355,0
|
|
20231214,124800,1004058302,1355,1355,1355,1355,21
|
|
20231214,124700,1004029847,1355,1355,1355,1355,3
|
|
20231214,124600,1004025782,1351,1351,1351,1351,250
|
|
20231214,124500,1003688032,1351,1351,1351,1351,0
|
|
20231214,124400,1003688032,1351,1351,1355,1351,397
|
|
20231214,124300,1003151677,1351,1351,1351,1351,10
|
|
20231214,124200,1003138167,1356,1356,1356,1356,50
|
|
20231214,124100,1003070367,1356,1356,1356,1356,43
|
|
20231214,124000,1003012059,1352,1352,1352,1352,1912
|
|
20231214,123900,1000427035,1352,1352,1352,1352,100
|
|
20231214,123800,1000291835,1352,1355,1356,1352,3043
|
|
20231214,123700,996176003,1356,1356,1356,1356,4
|
|
20231214,123600,996170579,1356,1355,1356,1355,354
|
|
20231214,123500,995690905,1355,1355,1355,1355,12
|
|
20231214,123400,995674645,1355,1355,1356,1355,194
|
|
20231214,123300,995411774,1355,1355,1355,1355,7
|
|
20231214,123200,995402289,1355,1355,1355,1355,130
|
|
20231214,123100,995226139,1355,1355,1355,1355,0
|
|
20231214,123000,995226139,1355,1355,1355,1355,2
|
|
20231214,122900,995223429,1355,1355,1355,1355,40
|
|
20231214,122800,995169229,1355,1355,1355,1355,50
|
|
20231214,122700,995101479,1351,1351,1351,1351,8
|
|
20231214,122600,995090671,1351,1352,1352,1351,500
|
|
20231214,122500,994415169,1351,1351,1351,1351,0
|
|
20231214,122400,994415169,1351,1351,1351,1351,1000
|
|
20231214,122300,993064169,1351,1351,1351,1351,0
|
|
20231214,122200,993064169,1351,1351,1351,1351,300
|
|
20231214,122100,992658869,1356,1355,1356,1355,940
|
|
20231214,122000,991384328,1355,1355,1355,1351,1292
|
|
20231214,121900,989633676,1356,1356,1356,1356,0
|
|
20231214,121800,989633676,1356,1356,1356,1356,10
|
|
20231214,121700,989620116,1356,1356,1356,1356,10
|
|
20231214,121600,989606556,1356,1356,1356,1356,50
|
|
20231214,121500,989538756,1356,1355,1356,1355,485
|
|
20231214,121400,988881444,1350,1355,1355,1350,101
|
|
20231214,121300,988745088,1350,1355,1355,1350,66
|
|
20231214,121200,988655718,1354,1353,1354,1353,1064
|
|
20231214,121100,987215432,1354,1350,1354,1350,173
|
|
20231214,121000,986981858,1355,1355,1355,1355,0
|
|
20231214,120900,986981858,1355,1350,1355,1350,41
|
|
20231214,120800,986926498,1349,1355,1355,1349,9964
|
|
20231214,120700,973480876,1351,1351,1351,1351,280
|
|
20231214,120600,973102596,1355,1353,1355,1353,140
|
|
20231214,120500,972913096,1351,1351,1351,1350,3212
|
|
20231214,120400,968573854,1353,1353,1353,1353,0
|
|
20231214,120300,968573854,1353,1352,1353,1352,1347
|
|
20231214,120200,966751681,1350,1350,1350,1350,99
|
|
20231214,120100,966618031,1350,1350,1350,1350,0
|
|
20231214,120000,966618031,1350,1351,1352,1350,5740
|
|
20231214,115900,958867932,1352,1352,1352,1352,0
|
|
20231214,115800,958867932,1352,1354,1354,1352,139
|
|
20231214,115700,958679997,1355,1355,1355,1355,114
|
|
20231214,115600,958525527,1355,1357,1357,1355,106
|
|
20231214,115500,958381694,1357,1357,1357,1357,3
|
|
20231214,115400,958377623,1350,1351,1351,1350,800
|
|
20231214,115300,957297481,1350,1353,1353,1350,3880
|
|
20231214,115200,952053222,1353,1353,1353,1353,9
|
|
20231214,115100,952041045,1353,1353,1353,1353,0
|
|
20231214,115000,952041045,1353,1356,1356,1353,823
|
|
20231214,114900,950927148,1357,1358,1358,1357,2
|
|
20231214,114800,950924433,1352,1354,1354,1352,318
|
|
20231214,114700,950494452,1358,1357,1358,1357,137
|
|
20231214,114600,950308533,1353,1355,1355,1353,569
|
|
20231214,114500,949537970,1351,1352,1352,1351,1961
|
|
20231214,114400,946888273,1358,1356,1358,1353,1901
|
|
20231214,114300,944312915,1353,1353,1353,1353,721
|
|
20231214,114200,943337402,1353,1358,1358,1353,3601
|
|
20231214,114100,938455343,1358,1358,1358,1358,50
|
|
20231214,114000,938387443,1358,1363,1363,1358,2547
|
|
20231214,113900,934922024,1366,1366,1366,1366,503
|
|
20231214,113800,934234926,1366,1367,1367,1362,746
|
|
20231214,113700,933216921,1366,1365,1366,1365,67
|
|
20231214,113600,933125414,1365,1362,1365,1362,1454
|
|
20231214,113500,931143602,1362,1366,1366,1361,2001
|
|
20231214,113400,928417220,1367,1366,1367,1364,489
|
|
20231214,113300,927749409,1366,1365,1366,1365,376
|
|
20231214,113200,927236131,1365,1365,1367,1365,219
|
|
20231214,113100,926937102,1365,1363,1365,1363,465
|
|
20231214,113000,926303149,1367,1367,1367,1363,2745
|
|
20231214,112900,922558979,1368,1368,1369,1368,92
|
|
20231214,112800,922433122,1367,1370,1370,1367,529
|
|
20231214,112700,921708865,1371,1373,1373,1371,13
|
|
20231214,112600,921691040,1374,1368,1379,1368,47336
|
|
20231214,112500,856840443,1368,1367,1369,1366,2134
|
|
20231214,112400,853920776,1367,1368,1368,1367,439
|
|
20231214,112300,853320228,1369,1365,1369,1363,2409
|
|
20231214,112200,850025953,1365,1361,1366,1361,1753
|
|
20231214,112100,847633302,1361,1369,1369,1361,5391
|
|
20231214,112000,840285401,1370,1366,1370,1366,1062
|
|
20231214,111900,838831757,1366,1361,1367,1361,3518
|
|
20231214,111800,834026170,1361,1363,1366,1349,24454
|
|
20231214,111700,800864037,1363,1365,1370,1363,5032
|
|
20231214,111600,793997933,1368,1371,1371,1365,5663
|
|
20231214,111500,786244342,1373,1375,1376,1373,4785
|
|
20231214,111400,779665829,1372,1381,1381,1372,2176
|
|
20231214,111300,776676611,1383,1389,1390,1383,15407
|
|
20231214,111200,755299489,1389,1385,1389,1385,5831
|
|
20231214,111100,747205441,1385,1390,1390,1384,12317
|
|
20231214,111000,730120990,1390,1388,1390,1386,29965
|
|
20231214,110900,688515813,1388,1381,1388,1381,23197
|
|
20231214,110800,656404859,1384,1370,1385,1370,29702
|
|
20231214,110700,615422658,1374,1374,1375,1369,9501
|
|
20231214,110600,602368374,1373,1374,1375,1371,9614
|
|
20231214,110500,589168966,1374,1372,1374,1371,2289
|
|
20231214,110400,586024231,1372,1371,1372,1370,2510
|
|
20231214,110300,582582225,1369,1364,1372,1363,35061
|
|
20231214,110200,534606054,1364,1363,1364,1363,3470
|
|
20231214,110100,529875944,1363,1365,1365,1363,12540
|
|
20231214,110000,512773927,1365,1366,1366,1364,2621
|
|
20231214,105900,509196799,1368,1364,1368,1364,12487
|
|
20231214,105800,492128995,1365,1359,1366,1359,23030
|
|
20231214,105700,460755885,1359,1359,1359,1359,28
|
|
20231214,105600,460717833,1359,1354,1359,1354,371
|
|
20231214,105500,460214789,1360,1352,1360,1352,7036
|
|
20231214,105400,450674292,1350,1350,1350,1350,44
|
|
20231214,105300,450614892,1353,1350,1353,1349,2888
|
|
20231214,105200,446718922,1350,1350,1350,1350,0
|
|
20231214,105100,446718922,1350,1351,1354,1350,5147
|
|
20231214,105000,439755280,1351,1349,1351,1349,3245
|
|
20231214,104900,435373810,1349,1347,1349,1343,2947
|
|
20231214,104800,431411757,1350,1350,1350,1350,808
|
|
20231214,104700,430320957,1350,1344,1350,1344,2
|
|
20231214,104600,430318263,1350,1350,1350,1350,0
|
|
20231214,104500,430318263,1350,1350,1350,1350,841
|
|
20231214,104400,429182913,1350,1350,1350,1350,740
|
|
20231214,104300,428183913,1350,1344,1350,1343,1343
|
|
20231214,104200,426378910,1344,1344,1344,1344,0
|
|
20231214,104100,426378910,1344,1344,1344,1344,0
|
|
20231214,104000,426378910,1344,1343,1344,1343,54
|
|
20231214,103900,426306386,1343,1344,1344,1343,712
|
|
20231214,103800,425349842,1344,1345,1345,1344,370
|
|
20231214,103700,424852492,1350,1350,1350,1350,300
|
|
20231214,103600,424447492,1350,1350,1350,1350,204
|
|
20231214,103500,424172092,1351,1351,1351,1351,1
|
|
20231214,103400,424170741,1345,1344,1345,1344,12
|
|
20231214,103300,424154611,1351,1351,1351,1351,1872
|
|
20231214,103200,421625539,1344,1351,1351,1344,8
|
|
20231214,103100,421614759,1353,1350,1353,1350,1038
|
|
20231214,103000,420213396,1350,1343,1350,1343,1578
|
|
20231214,102900,418085524,1343,1343,1343,1343,200
|
|
20231214,102800,417816924,1343,1341,1343,1341,737
|
|
20231214,102700,416827976,1341,1338,1341,1338,529
|
|
20231214,102600,416118936,1338,1337,1338,1337,215
|
|
20231214,102500,415831480,1337,1337,1337,1337,1
|
|
20231214,102400,415830143,1337,1338,1338,1337,66
|
|
20231214,102300,415741900,1334,1336,1336,1334,4419
|
|
20231214,102200,409841051,1336,1340,1340,1336,1739
|
|
20231214,102100,407516435,1339,1339,1340,1339,6
|
|
20231214,102000,407508400,1340,1340,1340,1340,45
|
|
20231214,101900,407448100,1340,1341,1341,1340,3588
|
|
20231214,101800,402639678,1343,1344,1345,1343,539
|
|
20231214,101700,401915277,1345,1340,1345,1340,6
|
|
20231214,101600,401907212,1340,1345,1345,1340,6055
|
|
20231214,101500,393773983,1345,1346,1346,1345,951
|
|
20231214,101400,392494002,1346,1350,1350,1346,4277
|
|
20231214,101300,386728020,1350,1354,1354,1350,869
|
|
20231214,101200,385552576,1354,1356,1356,1354,535
|
|
20231214,101100,384827523,1356,1356,1356,1356,126
|
|
20231214,101000,384656667,1356,1358,1359,1356,2521
|
|
20231214,100900,381235089,1358,1360,1360,1358,123
|
|
20231214,100800,381067936,1361,1356,1362,1356,20018
|
|
20231214,100700,353825411,1356,1355,1356,1355,904
|
|
20231214,100600,352599854,1355,1355,1356,1354,5986
|
|
20231214,100500,344488737,1354,1356,1356,1354,503
|
|
20231214,100400,343806672,1358,1357,1358,1357,1516
|
|
20231214,100300,341748412,1357,1359,1359,1357,1614
|
|
20231214,100200,339557342,1360,1362,1362,1360,3879
|
|
20231214,100100,334278868,1361,1358,1361,1357,10951
|
|
20231214,100000,319387983,1354,1359,1359,1354,1093
|
|
20231214,095900,317904389,1359,1358,1360,1358,22284
|
|
20231214,095800,287616392,1358,1354,1358,1354,10352
|
|
20231214,095700,273576564,1354,1354,1354,1354,862
|
|
20231214,095600,272409416,1354,1354,1355,1354,1067
|
|
20231214,095500,270964697,1354,1353,1355,1353,465
|
|
20231214,095400,270335237,1355,1349,1355,1349,10903
|
|
20231214,095300,255573391,1348,1349,1349,1347,1606
|
|
20231214,095200,253409396,1346,1346,1346,1346,84
|
|
20231214,095100,253296332,1346,1346,1346,1346,1651
|
|
20231214,095000,251074086,1346,1346,1346,1346,100
|
|
20231214,094900,250939486,1346,1350,1350,1346,631
|
|
20231214,094800,250090156,1350,1351,1352,1350,653
|
|
20231214,094700,249207595,1351,1349,1351,1345,1667
|
|
20231214,094600,246961685,1352,1349,1352,1349,514
|
|
20231214,094500,246267764,1349,1348,1351,1348,90
|
|
20231214,094400,246146278,1346,1346,1346,1346,1630
|
|
20231214,094300,243952298,1345,1345,1345,1345,1286
|
|
20231214,094200,242222628,1350,1346,1350,1345,72
|
|
20231214,094100,242125773,1345,1345,1345,1345,0
|
|
20231214,094000,242125773,1345,1347,1347,1345,440
|
|
20231214,093900,241533956,1352,1354,1354,1347,2961
|
|
20231214,093800,237538595,1354,1352,1354,1350,308
|
|
20231214,093700,237122623,1354,1356,1356,1352,1320
|
|
20231214,093600,235337523,1356,1356,1356,1356,117
|
|
20231214,093500,235178871,1355,1356,1357,1355,2811
|
|
20231214,093400,231369025,1356,1356,1357,1356,134
|
|
20231214,093300,231187279,1356,1356,1356,1356,459
|
|
20231214,093200,230564875,1357,1354,1357,1353,4691
|
|
20231214,093100,224209793,1354,1352,1354,1352,7048
|
|
20231214,093000,214675978,1351,1351,1352,1351,4155
|
|
20231214,092900,209062568,1351,1354,1354,1351,4931
|
|
20231214,092800,202398128,1354,1354,1354,1353,497
|
|
20231214,092700,201725384,1354,1354,1355,1353,5974
|
|
20231214,092600,193636173,1354,1355,1356,1352,4024
|
|
20231214,092500,188186658,1355,1360,1360,1355,2695
|
|
20231214,092400,184532395,1360,1356,1360,1356,8921
|
|
20231214,092300,172414070,1355,1351,1355,1351,9825
|
|
20231214,092200,159108220,1350,1342,1350,1342,11958
|
|
20231214,092100,143011057,1345,1345,1345,1344,393
|
|
20231214,092000,142482803,1345,1346,1346,1345,136
|
|
20231214,091900,142299882,1346,1352,1352,1336,4194
|
|
20231214,091800,136660247,1348,1346,1348,1346,6291
|
|
20231214,091700,128183475,1345,1343,1345,1336,4128
|
|
20231214,091600,122654238,1346,1351,1351,1344,4436
|
|
20231214,091500,116679530,1351,1353,1353,1351,52
|
|
20231214,091400,116609274,1348,1349,1355,1348,2444
|
|
20231214,091300,113305348,1349,1346,1349,1345,821
|
|
20231214,091200,112199433,1343,1349,1349,1343,2797
|
|
20231214,091100,108428026,1352,1353,1353,1352,184
|
|
20231214,091000,108179235,1349,1350,1351,1349,1164
|
|
20231214,090900,106608130,1349,1350,1357,1349,4957
|
|
20231214,090800,99916086,1351,1367,1367,1351,14879
|
|
20231214,090700,79702088,1368,1360,1369,1360,18603
|
|
20231214,090600,54322703,1362,1350,1364,1350,13047
|
|
20231214,090500,36609844,1352,1342,1352,1342,5558
|
|
20231214,090400,29107794,1349,1343,1350,1341,8433
|
|
20231214,090300,17762342,1342,1336,1342,1336,528
|
|
20231214,090200,17053909,1335,1335,1335,1335,1526
|
|
20231214,090100,15016699,1335,1329,1343,1329,6929
|
|
20231214,090000,5796050,1329,1331,1331,1329,4356
|