646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194300,916487849,1666,1666,1666,1666,45833
|
|
20231206,194200,916487849,1666,1666,1666,1666,0
|
|
20231206,194100,916487849,1666,1666,1666,1666,0
|
|
20231206,194000,916487849,1666,1666,1666,1666,0
|
|
20231206,193900,916487849,1666,1666,1666,1666,0
|
|
20231206,193800,916487849,1666,1666,1666,1666,0
|
|
20231206,193700,916487849,1666,1666,1666,1666,0
|
|
20231206,193600,916487849,1666,1666,1666,1666,0
|
|
20231206,193500,916487849,1666,1666,1666,1666,0
|
|
20231206,193400,916487849,1666,1666,1666,1666,0
|
|
20231206,193300,916487849,1666,1666,1666,1666,0
|
|
20231206,193200,916487849,1666,1666,1666,1666,0
|
|
20231206,193100,916487849,1666,1666,1666,1666,0
|
|
20231206,193000,916487849,1666,1666,1666,1666,0
|
|
20231206,192900,916487849,1666,1666,1666,1666,0
|
|
20231206,192800,916487849,1666,1666,1666,1666,0
|
|
20231206,192700,916487849,1666,1666,1666,1666,0
|
|
20231206,192600,916487849,1666,1666,1666,1666,0
|
|
20231206,192500,916487849,1666,1666,1666,1666,0
|
|
20231206,192400,916487849,1666,1666,1666,1666,0
|
|
20231206,192300,916487849,1666,1666,1666,1666,0
|
|
20231206,192200,916487849,1666,1666,1666,1666,0
|
|
20231206,192100,916487849,1666,1666,1666,1666,0
|
|
20231206,192000,916487849,1666,1666,1666,1666,0
|
|
20231206,191900,916487849,1666,1666,1666,1666,0
|
|
20231206,191800,916487849,1666,1666,1666,1666,0
|
|
20231206,191700,916487849,1666,1666,1666,1666,0
|
|
20231206,191600,916487849,1666,1666,1666,1666,0
|
|
20231206,191500,916487849,1666,1666,1666,1666,0
|
|
20231206,191400,916487849,1666,1666,1666,1666,0
|
|
20231206,191300,916487849,1666,1666,1666,1666,45833
|
|
20231206,191200,916487849,1666,1666,1666,1666,0
|
|
20231206,191100,916487849,1666,1666,1666,1666,0
|
|
20231206,191000,916487849,1666,1666,1666,1666,0
|
|
20231206,190900,916487849,1666,1666,1666,1666,0
|
|
20231206,190800,916487849,1666,1666,1666,1666,0
|
|
20231206,190700,916487849,1666,1666,1666,1666,0
|
|
20231206,190600,916487849,1666,1666,1666,1666,0
|
|
20231206,190500,916487849,1666,1666,1666,1666,0
|
|
20231206,190400,916487849,1666,1666,1666,1666,0
|
|
20231206,190300,916487849,1666,1666,1666,1666,0
|
|
20231206,190200,916487849,1666,1666,1666,1666,0
|
|
20231206,190100,916487849,1666,1666,1666,1666,0
|
|
20231206,190000,916487849,1666,1666,1666,1666,0
|
|
20231206,185900,916487849,1666,1666,1666,1666,0
|
|
20231206,185800,916487849,1666,1666,1666,1666,0
|
|
20231206,185700,916487849,1666,1666,1666,1666,0
|
|
20231206,185600,916487849,1666,1666,1666,1666,0
|
|
20231206,185500,916487849,1666,1666,1666,1666,0
|
|
20231206,185400,916487849,1666,1666,1666,1666,0
|
|
20231206,185300,916487849,1666,1666,1666,1666,0
|
|
20231206,185200,916487849,1666,1666,1666,1666,0
|
|
20231206,185100,916487849,1666,1666,1666,1666,0
|
|
20231206,185000,916487849,1666,1666,1666,1666,0
|
|
20231206,184900,916487849,1666,1666,1666,1666,0
|
|
20231206,184800,916487849,1666,1666,1666,1666,0
|
|
20231206,184700,916487849,1666,1666,1666,1666,0
|
|
20231206,184600,916487849,1666,1666,1666,1666,0
|
|
20231206,184500,916487849,1666,1666,1666,1666,0
|
|
20231206,184400,916487849,1666,1666,1666,1666,0
|
|
20231206,184300,916487849,1666,1666,1666,1666,45833
|
|
20231206,184200,916487849,1666,1666,1666,1666,0
|
|
20231206,184100,916487849,1666,1666,1666,1666,0
|
|
20231206,184000,916487849,1666,1666,1666,1666,0
|
|
20231206,183900,916487849,1666,1666,1666,1666,0
|
|
20231206,183800,916487849,1666,1666,1666,1666,0
|
|
20231206,183700,916487849,1666,1666,1666,1666,0
|
|
20231206,183600,916487849,1666,1666,1666,1666,0
|
|
20231206,183500,916487849,1666,1666,1666,1666,0
|
|
20231206,183400,916487849,1666,1666,1666,1666,0
|
|
20231206,183300,916487849,1666,1666,1666,1666,0
|
|
20231206,183200,916487849,1666,1666,1666,1666,0
|
|
20231206,183100,916487849,1666,1666,1666,1666,0
|
|
20231206,183000,916487849,1666,1666,1666,1666,0
|
|
20231206,182900,916487849,1666,1666,1666,1666,0
|
|
20231206,182800,916487849,1666,1666,1666,1666,0
|
|
20231206,182700,916487849,1666,1666,1666,1666,0
|
|
20231206,182600,916487849,1666,1666,1666,1666,0
|
|
20231206,182500,916487849,1666,1666,1666,1666,0
|
|
20231206,182400,916487849,1666,1666,1666,1666,0
|
|
20231206,182300,916487849,1666,1666,1666,1666,0
|
|
20231206,182200,916487849,1666,1666,1666,1666,0
|
|
20231206,182100,916487849,1666,1666,1666,1666,0
|
|
20231206,182000,916487849,1666,1666,1666,1666,0
|
|
20231206,181900,916487849,1666,1666,1666,1666,0
|
|
20231206,181800,916487849,1666,1666,1666,1666,0
|
|
20231206,181700,916487849,1666,1666,1666,1666,0
|
|
20231206,181600,916487849,1666,1666,1666,1666,0
|
|
20231206,181500,916487849,1666,1666,1666,1666,0
|
|
20231206,181400,916487849,1666,1666,1666,1666,0
|
|
20231206,181300,916487849,1666,1666,1666,1666,45833
|
|
20231206,181200,916487849,1666,1666,1666,1666,0
|
|
20231206,181100,916487849,1666,1666,1666,1666,0
|
|
20231206,181000,916487849,1666,1666,1666,1666,0
|
|
20231206,180900,916487849,1666,1666,1666,1666,0
|
|
20231206,180800,916487849,1666,1666,1666,1666,0
|
|
20231206,180700,916487849,1666,1666,1666,1666,0
|
|
20231206,180600,916487849,1666,1666,1666,1666,0
|
|
20231206,180500,916487849,1666,1666,1666,1666,0
|
|
20231206,180400,916487849,1666,1666,1666,1666,0
|
|
20231206,180300,916487849,1666,1666,1666,1666,0
|
|
20231206,180200,916487849,1666,1666,1666,1666,0
|
|
20231206,180100,916487849,1666,1666,1666,1666,0
|
|
20231206,180000,916487849,1666,1666,1666,1666,0
|
|
20231206,175900,916487849,1666,1666,1666,1666,0
|
|
20231206,175800,916487849,1666,1666,1666,1666,0
|
|
20231206,175700,916487849,1666,1666,1666,1666,0
|
|
20231206,175600,916487849,1666,1666,1666,1666,0
|
|
20231206,175500,916487849,1666,1666,1666,1666,0
|
|
20231206,175400,916487849,1666,1666,1666,1666,0
|
|
20231206,175300,916487849,1666,1666,1666,1666,0
|
|
20231206,175200,916487849,1666,1666,1666,1666,0
|
|
20231206,175100,916487849,1666,1666,1666,1666,0
|
|
20231206,175000,916487849,1666,1666,1666,1666,0
|
|
20231206,174900,916487849,1666,1666,1666,1666,0
|
|
20231206,174800,916487849,1666,1666,1666,1666,0
|
|
20231206,174700,916487849,1666,1666,1666,1666,0
|
|
20231206,174600,916487849,1666,1666,1666,1666,0
|
|
20231206,174500,916487849,1666,1666,1666,1666,0
|
|
20231206,174400,916487849,1666,1666,1666,1666,0
|
|
20231206,174300,916487849,1666,1666,1666,1666,45833
|
|
20231206,174200,916487849,1666,1666,1666,1666,0
|
|
20231206,174100,916487849,1666,1666,1666,1666,0
|
|
20231206,174000,916487849,1666,1666,1666,1666,0
|
|
20231206,173900,916487849,1666,1666,1666,1666,0
|
|
20231206,173800,916487849,1666,1666,1666,1666,0
|
|
20231206,173700,916487849,1666,1666,1666,1666,0
|
|
20231206,173600,916487849,1666,1666,1666,1666,0
|
|
20231206,173500,916487849,1666,1666,1666,1666,0
|
|
20231206,173400,916487849,1666,1666,1666,1666,0
|
|
20231206,173300,916487849,1666,1666,1666,1666,0
|
|
20231206,173200,916487849,1666,1666,1666,1666,0
|
|
20231206,173100,916487849,1666,1666,1666,1666,0
|
|
20231206,173000,916487849,1666,1666,1666,1666,0
|
|
20231206,172900,916487849,1666,1666,1666,1666,0
|
|
20231206,172800,916487849,1666,1666,1666,1666,0
|
|
20231206,172700,916487849,1666,1666,1666,1666,0
|
|
20231206,172600,916487849,1666,1666,1666,1666,0
|
|
20231206,172500,916487849,1666,1666,1666,1666,0
|
|
20231206,172400,916487849,1666,1666,1666,1666,0
|
|
20231206,172300,916487849,1666,1666,1666,1666,0
|
|
20231206,172200,916487849,1666,1666,1666,1666,0
|
|
20231206,172100,916487849,1666,1666,1666,1666,0
|
|
20231206,172000,916487849,1666,1666,1666,1666,0
|
|
20231206,171900,916487849,1666,1666,1666,1666,0
|
|
20231206,171800,916487849,1666,1666,1666,1666,0
|
|
20231206,171700,916487849,1666,1666,1666,1666,0
|
|
20231206,171600,916487849,1666,1666,1666,1666,0
|
|
20231206,171500,916487849,1666,1666,1666,1666,0
|
|
20231206,171400,916487849,1666,1666,1666,1666,0
|
|
20231206,171300,916487849,1666,1666,1666,1666,45833
|
|
20231206,171200,916487849,1666,1666,1666,1666,0
|
|
20231206,171100,916487849,1666,1666,1666,1666,0
|
|
20231206,171000,916487849,1666,1666,1666,1666,0
|
|
20231206,170900,916487849,1666,1666,1666,1666,0
|
|
20231206,170800,916487849,1666,1666,1666,1666,0
|
|
20231206,170700,916487849,1666,1666,1666,1666,0
|
|
20231206,170600,916487849,1666,1666,1666,1666,0
|
|
20231206,170500,916487849,1666,1666,1666,1666,0
|
|
20231206,170400,916487849,1666,1666,1666,1666,0
|
|
20231206,170300,916487849,1666,1666,1666,1666,0
|
|
20231206,170200,916487849,1666,1666,1666,1666,0
|
|
20231206,170100,916487849,1666,1666,1666,1666,0
|
|
20231206,170000,916487849,1666,1666,1666,1666,0
|
|
20231206,165900,916487849,1666,1666,1666,1666,0
|
|
20231206,165800,916487849,1666,1666,1666,1666,0
|
|
20231206,165700,916487849,1666,1666,1666,1666,0
|
|
20231206,165600,916487849,1666,1666,1666,1666,0
|
|
20231206,165500,916487849,1666,1666,1666,1666,0
|
|
20231206,165400,916487849,1666,1666,1666,1666,0
|
|
20231206,165300,916487849,1666,1666,1666,1666,0
|
|
20231206,165200,916487849,1666,1666,1666,1666,0
|
|
20231206,165100,916487849,1666,1666,1666,1666,0
|
|
20231206,165000,916487849,1666,1666,1666,1666,0
|
|
20231206,164900,916487849,1666,1666,1666,1666,0
|
|
20231206,164800,916487849,1666,1666,1666,1666,0
|
|
20231206,164700,916487849,1666,1666,1666,1666,0
|
|
20231206,164600,916487849,1666,1666,1666,1666,0
|
|
20231206,164500,916487849,1666,1666,1666,1666,0
|
|
20231206,164400,916487849,1666,1666,1666,1666,0
|
|
20231206,164300,916487849,1666,1666,1666,1666,45833
|
|
20231206,164200,916487849,1666,1666,1666,1666,0
|
|
20231206,164100,916487849,1666,1666,1666,1666,0
|
|
20231206,164000,916487849,1666,1666,1666,1666,0
|
|
20231206,163900,916487849,1666,1666,1666,1666,0
|
|
20231206,163800,916487849,1666,1666,1666,1666,0
|
|
20231206,163700,916487849,1666,1666,1666,1666,0
|
|
20231206,163600,916487849,1666,1666,1666,1666,0
|
|
20231206,163500,916487849,1666,1666,1666,1666,0
|
|
20231206,163400,916487849,1666,1666,1666,1666,0
|
|
20231206,163300,916487849,1666,1666,1666,1666,0
|
|
20231206,163200,916487849,1666,1666,1666,1666,0
|
|
20231206,163100,916487849,1666,1666,1666,1666,0
|
|
20231206,163000,916487849,1666,1666,1666,1666,0
|
|
20231206,162900,916487849,1666,1666,1666,1666,0
|
|
20231206,162800,916487849,1666,1666,1666,1666,0
|
|
20231206,162700,916487849,1666,1666,1666,1666,0
|
|
20231206,162600,916487849,1666,1666,1666,1666,0
|
|
20231206,162500,916487849,1666,1666,1666,1666,0
|
|
20231206,162400,916487849,1666,1666,1666,1666,0
|
|
20231206,162300,916487849,1666,1666,1666,1666,0
|
|
20231206,162200,916487849,1666,1666,1666,1666,0
|
|
20231206,162100,916487849,1666,1666,1666,1666,0
|
|
20231206,162000,916487849,1666,1666,1666,1666,0
|
|
20231206,161900,916487849,1666,1666,1666,1666,0
|
|
20231206,161800,916487849,1666,1666,1666,1666,0
|
|
20231206,161700,916487849,1666,1666,1666,1666,0
|
|
20231206,161600,916487849,1666,1666,1666,1666,0
|
|
20231206,161500,916487849,1666,1666,1666,1666,0
|
|
20231206,161400,916487849,1666,1666,1666,1666,0
|
|
20231206,161300,916487849,1666,1666,1666,1666,45833
|
|
20231206,161200,916487849,1666,1666,1666,1666,0
|
|
20231206,161100,916487849,1666,1666,1666,1666,0
|
|
20231206,161000,916487849,1666,1666,1666,1666,0
|
|
20231206,160900,916487849,1666,1666,1666,1666,0
|
|
20231206,160800,916487849,1666,1666,1666,1666,0
|
|
20231206,160700,916487849,1666,1666,1666,1666,0
|
|
20231206,160600,916487849,1666,1666,1666,1666,0
|
|
20231206,160500,916487849,1666,1666,1666,1666,0
|
|
20231206,160400,916487849,1666,1666,1666,1666,0
|
|
20231206,160300,916487849,1666,1666,1666,1666,0
|
|
20231206,160200,916487849,1666,1666,1666,1666,0
|
|
20231206,160100,916487849,1666,1666,1666,1666,0
|
|
20231206,160000,916487849,1666,1666,1666,1666,0
|
|
20231206,155900,916487849,1666,1666,1666,1666,0
|
|
20231206,155800,916487849,1666,1666,1666,1666,0
|
|
20231206,155700,916487849,1666,1666,1666,1666,0
|
|
20231206,155600,916487849,1666,1666,1666,1666,0
|
|
20231206,155500,916487849,1666,1666,1666,1666,0
|
|
20231206,155400,916487849,1666,1666,1666,1666,0
|
|
20231206,155300,916487849,1666,1666,1666,1666,0
|
|
20231206,155200,916487849,1666,1666,1666,1666,0
|
|
20231206,155100,916487849,1666,1666,1666,1666,0
|
|
20231206,155000,916487849,1666,1666,1666,1666,0
|
|
20231206,154900,916487849,1666,1666,1666,1666,0
|
|
20231206,154800,916487849,1666,1666,1666,1666,0
|
|
20231206,154700,916487849,1666,1666,1666,1666,0
|
|
20231206,154600,916487849,1666,1666,1666,1666,0
|
|
20231206,154500,916487849,1666,1666,1666,1666,0
|
|
20231206,154400,916487849,1666,1666,1666,1666,0
|
|
20231206,154300,916487849,1666,1666,1666,1666,45833
|
|
20231206,154200,916487849,1666,1666,1666,1666,0
|
|
20231206,154100,916487849,1666,1666,1666,1666,0
|
|
20231206,154000,916487849,1666,1666,1666,1666,0
|
|
20231206,153900,916487849,1666,1666,1666,1666,0
|
|
20231206,153800,916487849,1666,1666,1666,1666,0
|
|
20231206,153700,916487849,1666,1666,1666,1666,0
|
|
20231206,153600,916487849,1666,1666,1666,1666,0
|
|
20231206,153500,916487849,1666,1666,1666,1666,0
|
|
20231206,153400,916487849,1666,1666,1666,1666,0
|
|
20231206,153300,916487849,1666,1666,1666,1666,0
|
|
20231206,153200,916487849,1666,1666,1666,1666,45833
|
|
20231206,153100,840130071,1729,1729,1729,1729,0
|
|
20231206,153000,840130071,1729,1729,1729,1729,0
|
|
20231206,152900,840130071,1729,1729,1729,1729,0
|
|
20231206,152800,840130071,1729,1729,1729,1729,0
|
|
20231206,152700,840130071,1729,1729,1729,1729,0
|
|
20231206,152600,840130071,1729,1729,1729,1729,0
|
|
20231206,152500,840130071,1729,1729,1729,1729,0
|
|
20231206,152400,840130071,1729,1729,1729,1729,0
|
|
20231206,152300,840130071,1729,1729,1729,1729,0
|
|
20231206,152200,840130071,1729,1729,1729,1729,0
|
|
20231206,152100,840130071,1729,1729,1729,1729,0
|
|
20231206,152000,840130071,1729,1729,1729,1729,0
|
|
20231206,151900,840130071,1729,1711,1732,1711,71
|
|
20231206,151800,840008532,1732,1733,1733,1711,53
|
|
20231206,151700,839917785,1733,1714,1733,1714,880
|
|
20231206,151600,838409446,1713,1719,1719,1702,903
|
|
20231206,151500,836866333,1720,1735,1735,1720,227
|
|
20231206,151400,836475763,1720,1721,1737,1720,340
|
|
20231206,151300,835890693,1721,1730,1730,1721,3660
|
|
20231206,151200,829584129,1730,1740,1740,1730,36
|
|
20231206,151100,829521537,1740,1727,1742,1727,238
|
|
20231206,151000,829109708,1730,1745,1745,1729,262
|
|
20231206,150900,828656501,1747,1747,1747,1747,0
|
|
20231206,150800,828656501,1747,1746,1747,1746,4000
|
|
20231206,150700,821669216,1747,1728,1747,1728,57
|
|
20231206,150600,821570701,1727,1747,1749,1727,4895
|
|
20231206,150500,813099625,1747,1747,1750,1740,1072
|
|
20231206,150400,811231676,1747,1750,1750,1747,224
|
|
20231206,150300,810840048,1747,1751,1751,1747,490
|
|
20231206,150200,809982799,1750,1753,1753,1750,4025
|
|
20231206,150100,802937187,1750,1767,1767,1750,3931
|
|
20231206,150000,796054461,1767,1766,1780,1766,75
|
|
20231206,145900,795921225,1766,1760,1766,1760,612
|
|
20231206,145800,794843370,1760,1760,1760,1760,123
|
|
20231206,145700,794626890,1766,1780,1780,1747,10549
|
|
20231206,145600,776047497,1780,1790,1790,1780,12420
|
|
20231206,145500,753926569,1795,1795,1795,1795,0
|
|
20231206,145400,753926569,1795,1795,1795,1795,0
|
|
20231206,145300,753926569,1795,1795,1795,1795,0
|
|
20231206,145200,753926569,1795,1785,1795,1785,294
|
|
20231206,145100,753401769,1784,1785,1785,1784,507
|
|
20231206,145000,752497164,1785,1786,1786,1785,2566
|
|
20231206,144900,747916299,1786,1786,1786,1786,100
|
|
20231206,144800,747737699,1786,1786,1786,1786,15
|
|
20231206,144700,747710909,1785,1792,1792,1785,500
|
|
20231206,144600,746818374,1785,1792,1792,1785,987
|
|
20231206,144500,745055720,1788,1799,1800,1788,17494
|
|
20231206,144400,713678779,1799,1799,1799,1799,21
|
|
20231206,144300,713641000,1800,1800,1800,1800,0
|
|
20231206,144200,713641000,1800,1800,1800,1800,0
|
|
20231206,144100,713641000,1800,1800,1800,1800,27
|
|
20231206,144000,713592400,1800,1805,1805,1800,40
|
|
20231206,143900,713520395,1800,1801,1801,1800,200
|
|
20231206,143800,713160380,1801,1801,1801,1801,1
|
|
20231206,143700,713158579,1809,1809,1809,1809,0
|
|
20231206,143600,713158579,1809,1809,1809,1809,600
|
|
20231206,143500,712073179,1805,1805,1805,1805,8
|
|
20231206,143400,712058739,1809,1800,1809,1800,302
|
|
20231206,143300,711515130,1800,1802,1802,1800,344
|
|
20231206,143200,710895740,1800,1802,1802,1800,4465
|
|
20231206,143100,702852930,1802,1807,1807,1802,4687
|
|
20231206,143000,694392927,1818,1818,1818,1818,0
|
|
20231206,142900,694392927,1818,1818,1818,1818,0
|
|
20231206,142800,694392927,1818,1817,1818,1817,8
|
|
20231206,142700,694378390,1817,1817,1817,1817,18
|
|
20231206,142600,694345684,1818,1818,1818,1807,3
|
|
20231206,142500,694340241,1807,1806,1807,1806,494
|
|
20231206,142400,693448076,1804,1804,1804,1804,0
|
|
20231206,142300,693448076,1804,1809,1809,1804,4339
|
|
20231206,142200,685611787,1809,1817,1817,1809,4796
|
|
20231206,142100,676933741,1817,1817,1817,1817,60
|
|
20231206,142000,676824721,1817,1817,1817,1817,1
|
|
20231206,141900,676822904,1817,1817,1817,1817,0
|
|
20231206,141800,676822904,1817,1817,1817,1817,0
|
|
20231206,141700,676822904,1817,1817,1817,1817,0
|
|
20231206,141600,676822904,1817,1820,1820,1817,1962
|
|
20231206,141500,673257818,1817,1817,1817,1817,313
|
|
20231206,141400,672689097,1817,1817,1817,1817,7
|
|
20231206,141300,672676378,1815,1815,1815,1815,0
|
|
20231206,141200,672676378,1815,1815,1815,1815,0
|
|
20231206,141100,672676378,1815,1815,1815,1815,73
|
|
20231206,141000,672543883,1815,1813,1815,1813,1275
|
|
20231206,140900,670231470,1813,1811,1813,1811,241
|
|
20231206,140800,669794626,1812,1812,1812,1812,10
|
|
20231206,140700,669776506,1812,1812,1812,1812,7
|
|
20231206,140600,669763822,1813,1813,1813,1813,125
|
|
20231206,140500,669537197,1813,1813,1813,1813,180
|
|
20231206,140400,669210857,1813,1813,1813,1813,120
|
|
20231206,140300,668993297,1813,1813,1815,1813,856
|
|
20231206,140200,667441129,1815,1816,1816,1815,458
|
|
20231206,140100,666609807,1818,1819,1828,1818,206
|
|
20231206,140000,666235161,1829,1829,1829,1829,0
|
|
20231206,135900,666235161,1829,1829,1829,1829,28
|
|
20231206,135800,666183949,1829,1829,1829,1829,35
|
|
20231206,135700,666119934,1830,1830,1830,1830,47
|
|
20231206,135600,666033924,1830,1825,1830,1825,587
|
|
20231206,135500,664961469,1826,1826,1826,1824,15
|
|
20231206,135400,664934105,1824,1825,1825,1824,21
|
|
20231206,135300,664895790,1825,1826,1826,1825,4
|
|
20231206,135200,664888489,1825,1826,1826,1825,11
|
|
20231206,135100,664868413,1826,1824,1826,1815,13
|
|
20231206,135000,664844718,1826,1826,1826,1826,6
|
|
20231206,134900,664833762,1825,1825,1825,1825,0
|
|
20231206,134800,664833762,1825,1822,1825,1822,3492
|
|
20231206,134700,658468657,1816,1821,1821,1816,401
|
|
20231206,134600,657738441,1821,1816,1821,1816,106
|
|
20231206,134500,657545940,1821,1821,1821,1821,0
|
|
20231206,134400,657545940,1821,1821,1821,1821,0
|
|
20231206,134300,657545940,1821,1821,1821,1821,0
|
|
20231206,134200,657545940,1821,1821,1821,1821,0
|
|
20231206,134100,657545940,1821,1820,1821,1820,3000
|
|
20231206,134000,652084940,1821,1818,1821,1816,1069
|
|
20231206,133900,650142592,1821,1821,1821,1821,0
|
|
20231206,133800,650142592,1821,1821,1821,1821,0
|
|
20231206,133700,650142592,1821,1821,1821,1821,0
|
|
20231206,133600,650142592,1821,1821,1821,1821,0
|
|
20231206,133500,650142592,1821,1816,1821,1815,471
|
|
20231206,133400,649287571,1816,1816,1816,1816,975
|
|
20231206,133300,647516971,1821,1821,1821,1821,0
|
|
20231206,133200,647516971,1821,1821,1821,1821,50
|
|
20231206,133100,647425921,1821,1821,1821,1821,0
|
|
20231206,133000,647425921,1821,1821,1821,1821,4
|
|
20231206,132900,647418637,1821,1821,1821,1821,1
|
|
20231206,132800,647416816,1816,1817,1817,1816,500
|
|
20231206,132700,646508799,1816,1818,1818,1816,482
|
|
20231206,132600,645633301,1820,1820,1820,1820,0
|
|
20231206,132500,645633301,1820,1820,1820,1820,5
|
|
20231206,132400,645624201,1820,1818,1820,1817,401
|
|
20231206,132300,644894859,1818,1820,1820,1818,11
|
|
20231206,132200,644874857,1818,1818,1818,1818,469
|
|
20231206,132100,644022215,1818,1819,1819,1818,48
|
|
20231206,132000,643934938,1818,1818,1818,1818,0
|
|
20231206,131900,643934938,1818,1819,1821,1818,233
|
|
20231206,131800,643511012,1818,1818,1818,1818,5
|
|
20231206,131700,643501922,1818,1818,1818,1818,184
|
|
20231206,131600,643167410,1812,1812,1812,1812,20
|
|
20231206,131500,643131170,1817,1817,1817,1817,639
|
|
20231206,131400,641970107,1817,1817,1817,1817,36
|
|
20231206,131300,641904695,1817,1817,1817,1817,10
|
|
20231206,131200,641886525,1818,1818,1818,1818,0
|
|
20231206,131100,641886525,1818,1818,1818,1818,0
|
|
20231206,131000,641886525,1818,1818,1818,1818,0
|
|
20231206,130900,641886525,1818,1818,1818,1818,0
|
|
20231206,130800,641886525,1818,1818,1818,1818,0
|
|
20231206,130700,641886525,1818,1818,1818,1818,1
|
|
20231206,130600,641884707,1810,1811,1811,1810,152
|
|
20231206,130500,641609559,1810,1811,1811,1809,650
|
|
20231206,130400,640433497,1811,1811,1811,1811,0
|
|
20231206,130300,640433497,1811,1811,1811,1811,0
|
|
20231206,130200,640433497,1811,1811,1811,1811,0
|
|
20231206,130100,640433497,1811,1811,1811,1811,499
|
|
20231206,130000,639529808,1811,1811,1811,1811,40
|
|
20231206,125900,639457368,1811,1811,1811,1811,0
|
|
20231206,125800,639457368,1811,1811,1811,1811,0
|
|
20231206,125700,639457368,1811,1811,1811,1811,0
|
|
20231206,125600,639457368,1811,1811,1811,1811,0
|
|
20231206,125500,639457368,1811,1811,1811,1811,100
|
|
20231206,125400,639276268,1810,1810,1810,1810,428
|
|
20231206,125300,638501588,1812,1812,1812,1812,72
|
|
20231206,125200,638371124,1809,1812,1812,1809,190
|
|
20231206,125100,638027219,1817,1818,1818,1817,16
|
|
20231206,125000,637998143,1817,1817,1817,1817,80
|
|
20231206,124900,637852783,1817,1811,1817,1811,7
|
|
20231206,124800,637840100,1811,1811,1811,1811,11
|
|
20231206,124700,637820179,1817,1817,1817,1817,0
|
|
20231206,124600,637820179,1817,1817,1817,1817,0
|
|
20231206,124500,637820179,1817,1817,1817,1817,0
|
|
20231206,124400,637820179,1817,1817,1817,1817,0
|
|
20231206,124300,637820179,1817,1809,1817,1809,1724
|
|
20231206,124200,634701450,1809,1809,1809,1809,91
|
|
20231206,124100,634536831,1808,1809,1809,1808,164
|
|
20231206,124000,634240161,1809,1809,1809,1808,695
|
|
20231206,123900,632982972,1809,1809,1809,1809,0
|
|
20231206,123800,632982972,1809,1809,1809,1809,1359
|
|
20231206,123700,630524541,1816,1816,1816,1816,3
|
|
20231206,123600,630519093,1813,1813,1813,1813,0
|
|
20231206,123500,630519093,1813,1813,1813,1813,5
|
|
20231206,123400,630510028,1819,1819,1819,1819,0
|
|
20231206,123300,630510028,1819,1813,1819,1813,3
|
|
20231206,123200,630504583,1809,1813,1813,1809,343
|
|
20231206,123100,629884070,1809,1811,1811,1809,286
|
|
20231206,123000,629366579,1822,1822,1822,1822,17
|
|
20231206,122900,629335605,1811,1811,1811,1811,0
|
|
20231206,122800,629335605,1811,1816,1816,1811,300
|
|
20231206,122700,628792205,1811,1815,1815,1811,320
|
|
20231206,122600,628212234,1813,1813,1813,1813,0
|
|
20231206,122500,628212234,1813,1813,1813,1813,0
|
|
20231206,122400,628212234,1813,1813,1813,1813,0
|
|
20231206,122300,628212234,1813,1813,1813,1813,2005
|
|
20231206,122200,624577169,1813,1823,1823,1813,113
|
|
20231206,122100,624371250,1823,1823,1823,1823,0
|
|
20231206,122000,624371250,1823,1823,1823,1823,164
|
|
20231206,121900,624072278,1810,1814,1815,1810,4594
|
|
20231206,121800,615756965,1814,1814,1814,1814,50
|
|
20231206,121700,615666265,1816,1819,1819,1816,228
|
|
20231206,121600,615251704,1816,1828,1828,1816,231
|
|
20231206,121500,614831582,1828,1828,1828,1828,79
|
|
20231206,121400,614687170,1829,1826,1829,1826,583
|
|
20231206,121300,613622594,1823,1820,1823,1820,478
|
|
20231206,121200,612751437,1820,1818,1820,1818,431
|
|
20231206,121100,611967156,1819,1819,1819,1819,0
|
|
20231206,121000,611967156,1819,1819,1819,1819,20
|
|
20231206,120900,611930776,1819,1819,1819,1819,150
|
|
20231206,120800,611657926,1820,1820,1820,1820,0
|
|
20231206,120700,611657926,1820,1820,1820,1820,0
|
|
20231206,120600,611657926,1820,1820,1820,1820,0
|
|
20231206,120500,611657926,1820,1820,1820,1820,0
|
|
20231206,120400,611657926,1820,1823,1823,1820,60
|
|
20231206,120300,611548576,1823,1823,1823,1823,0
|
|
20231206,120200,611548576,1823,1823,1823,1823,1
|
|
20231206,120100,611546753,1806,1806,1806,1806,0
|
|
20231206,120000,611546753,1806,1806,1806,1806,0
|
|
20231206,115900,611546753,1806,1828,1828,1806,5864
|
|
20231206,115800,600920058,1828,1829,1829,1828,39
|
|
20231206,115700,600848728,1833,1833,1833,1833,0
|
|
20231206,115600,600848728,1833,1841,1841,1833,113
|
|
20231206,115500,600641403,1841,1840,1841,1840,2163
|
|
20231206,115400,596661380,1840,1840,1840,1836,528
|
|
20231206,115300,595691860,1826,1841,1841,1826,437
|
|
20231206,115200,594892938,1826,1826,1826,1826,359
|
|
20231206,115100,594237404,1826,1840,1840,1826,3380
|
|
20231206,115000,588042593,1840,1830,1840,1830,1219
|
|
20231206,114900,585807823,1830,1826,1830,1826,124
|
|
20231206,114800,585581321,1826,1826,1826,1826,0
|
|
20231206,114700,585581321,1826,1823,1826,1823,39
|
|
20231206,114600,585510221,1826,1826,1826,1826,0
|
|
20231206,114500,585510221,1826,1826,1826,1821,250
|
|
20231206,114400,585054106,1826,1820,1826,1819,440
|
|
20231206,114300,584253251,1820,1806,1820,1806,3725
|
|
20231206,114200,577490928,1806,1806,1806,1806,1
|
|
20231206,114100,577489122,1802,1802,1802,1802,0
|
|
20231206,114000,577489122,1802,1802,1802,1802,0
|
|
20231206,113900,577489122,1802,1802,1802,1802,7
|
|
20231206,113800,577476508,1802,1802,1802,1802,0
|
|
20231206,113700,577476508,1802,1802,1802,1802,0
|
|
20231206,113600,577476508,1802,1802,1802,1802,5
|
|
20231206,113500,577467498,1800,1800,1800,1800,0
|
|
20231206,113400,577467498,1800,1800,1800,1800,0
|
|
20231206,113300,577467498,1800,1800,1807,1800,552
|
|
20231206,113200,576473828,1800,1807,1807,1800,11
|
|
20231206,113100,576453958,1807,1800,1807,1800,90
|
|
20231206,113000,576291888,1800,1800,1800,1800,148
|
|
20231206,112900,576025488,1807,1806,1807,1800,411
|
|
20231206,112800,575285480,1805,1808,1808,1800,751
|
|
20231206,112700,573928136,1810,1808,1810,1808,55
|
|
20231206,112600,573828686,1808,1808,1808,1808,146
|
|
20231206,112500,573564718,1808,1808,1811,1808,803
|
|
20231206,112400,572112278,1809,1811,1811,1808,256
|
|
20231206,112300,571649203,1800,1810,1810,1794,2289
|
|
20231206,112200,567528945,1813,1813,1813,1813,0
|
|
20231206,112100,567528945,1813,1810,1813,1810,10
|
|
20231206,112000,567510836,1810,1800,1810,1800,101
|
|
20231206,111900,567329026,1800,1795,1800,1795,2222
|
|
20231206,111800,563329810,1794,1800,1800,1789,699
|
|
20231206,111700,562078224,1800,1796,1800,1796,18
|
|
20231206,111600,562045882,1795,1795,1795,1795,98
|
|
20231206,111500,561869972,1800,1795,1800,1789,2451
|
|
20231206,111400,557482547,1792,1800,1800,1792,101
|
|
20231206,111300,557301536,1794,1794,1794,1794,1
|
|
20231206,111200,557299742,1800,1793,1800,1792,134
|
|
20231206,111100,557058875,1792,1793,1794,1792,128
|
|
20231206,111000,556829467,1792,1792,1792,1792,0
|
|
20231206,110900,556829467,1792,1793,1793,1792,691
|
|
20231206,110800,555591107,1792,1792,1792,1792,0
|
|
20231206,110700,555591107,1792,1793,1793,1792,115
|
|
20231206,110600,555385022,1793,1793,1793,1793,0
|
|
20231206,110500,555385022,1793,1790,1793,1790,18
|
|
20231206,110400,555352769,1800,1805,1805,1800,544
|
|
20231206,110300,554373448,1805,1809,1809,1805,442
|
|
20231206,110200,553574562,1813,1813,1813,1813,0
|
|
20231206,110100,553574562,1813,1813,1813,1813,0
|
|
20231206,110000,553574562,1813,1813,1813,1813,0
|
|
20231206,105900,553574562,1813,1812,1813,1812,331
|
|
20231206,105800,552974738,1813,1810,1813,1810,106
|
|
20231206,105700,552782875,1817,1817,1817,1817,13
|
|
20231206,105600,552759254,1818,1815,1818,1815,1001
|
|
20231206,105500,550939908,1819,1804,1820,1804,1055
|
|
20231206,105400,549024785,1788,1788,1788,1788,92
|
|
20231206,105300,548860289,1787,1798,1798,1786,921
|
|
20231206,105200,547214842,1800,1800,1800,1800,1453
|
|
20231206,105100,544599442,1803,1800,1803,1798,712
|
|
20231206,105000,543317210,1800,1801,1801,1800,9
|
|
20231206,104900,543301009,1797,1798,1801,1797,853
|
|
20231206,104800,541768095,1797,1798,1798,1797,50
|
|
20231206,104700,541678234,1795,1804,1804,1795,454
|
|
20231206,104600,540859227,1804,1803,1804,1803,502
|
|
20231206,104500,539953707,1805,1807,1807,1805,343
|
|
20231206,104400,539334417,1807,1807,1807,1807,6
|
|
20231206,104300,539323575,1810,1801,1810,1801,2100
|
|
20231206,104200,535531240,1804,1804,1804,1785,4586
|
|
20231206,104100,527326106,1806,1806,1806,1806,1
|
|
20231206,104000,527324300,1806,1806,1806,1806,0
|
|
20231206,103900,527324300,1806,1803,1806,1803,759
|
|
20231206,103800,525954884,1803,1795,1803,1795,501
|
|
20231206,103700,525055581,1795,1795,1795,1795,0
|
|
20231206,103600,525055581,1795,1795,1795,1795,144
|
|
20231206,103500,524797101,1795,1795,1796,1795,33
|
|
20231206,103400,524737854,1795,1794,1795,1792,111
|
|
20231206,103300,524538706,1792,1793,1793,1792,263
|
|
20231206,103200,524067212,1793,1801,1801,1793,259
|
|
20231206,103100,523602305,1806,1806,1806,1806,0
|
|
20231206,103000,523602305,1806,1806,1806,1806,0
|
|
20231206,102900,523602305,1806,1806,1806,1806,0
|
|
20231206,102800,523602305,1806,1806,1806,1792,2857
|
|
20231206,102700,518454371,1806,1819,1819,1790,4919
|
|
20231206,102600,509559996,1819,1826,1826,1819,823
|
|
20231206,102500,508062854,1826,1826,1826,1819,1621
|
|
20231206,102400,505114227,1819,1819,1819,1819,459
|
|
20231206,102300,504279306,1819,1828,1829,1819,620
|
|
20231206,102200,503150534,1828,1822,1828,1822,109
|
|
20231206,102100,502951900,1822,1819,1822,1819,727
|
|
20231206,102000,501629266,1803,1809,1819,1803,1631
|
|
20231206,101900,498671635,1819,1811,1819,1811,469
|
|
20231206,101800,497821247,1811,1800,1811,1800,1015
|
|
20231206,101700,495993791,1800,1797,1800,1797,112
|
|
20231206,101600,495792396,1784,1791,1791,1784,1861
|
|
20231206,101500,492470896,1786,1793,1793,1786,604
|
|
20231206,101400,491389166,1799,1799,1799,1799,23
|
|
20231206,101300,491347789,1800,1800,1800,1800,1
|
|
20231206,101200,491345989,1784,1792,1792,1784,1215
|
|
20231206,101100,489172626,1792,1800,1800,1792,1138
|
|
20231206,101000,487132914,1800,1810,1810,1791,2112
|
|
20231206,100900,483337096,1811,1824,1824,1811,1061
|
|
20231206,100800,481413722,1824,1813,1824,1800,3598
|
|
20231206,100700,474898622,1824,1829,1830,1811,5405
|
|
20231206,100600,465060847,1830,1799,1830,1799,4421
|
|
20231206,100500,457063525,1800,1800,1800,1800,647
|
|
20231206,100400,455898925,1804,1805,1805,1800,4551
|
|
20231206,100300,447701089,1805,1831,1844,1802,12118
|
|
20231206,100200,425622983,1846,1846,1846,1846,0
|
|
20231206,100100,425622983,1846,1846,1846,1846,1
|
|
20231206,100000,425621137,1848,1836,1848,1831,217
|
|
20231206,095900,425223731,1836,1848,1849,1836,731
|
|
20231206,095800,423875604,1850,1837,1850,1837,727
|
|
20231206,095700,422531682,1834,1832,1834,1830,2793
|
|
20231206,095600,417411200,1833,1831,1833,1831,131
|
|
20231206,095500,417171299,1829,1856,1857,1829,2283
|
|
20231206,095400,412943168,1856,1856,1857,1856,314
|
|
20231206,095300,412360357,1858,1848,1858,1848,794
|
|
20231206,095200,410893015,1849,1851,1851,1830,4360
|
|
20231206,095100,402843120,1861,1850,1861,1850,304
|
|
20231206,095000,402279158,1850,1861,1861,1850,310
|
|
20231206,094900,401705537,1861,1848,1861,1848,2882
|
|
20231206,094800,396378025,1848,1848,1848,1848,22
|
|
20231206,094700,396337369,1848,1850,1858,1847,777
|
|
20231206,094600,394901472,1850,1858,1858,1850,537
|
|
20231206,094500,393904550,1858,1856,1860,1855,2689
|
|
20231206,094400,388913337,1857,1856,1857,1856,211
|
|
20231206,094300,388521588,1856,1857,1857,1856,1251
|
|
20231206,094200,386199702,1857,1864,1868,1857,889
|
|
20231206,094100,384546369,1870,1870,1870,1870,1066
|
|
20231206,094000,382552949,1871,1874,1875,1870,3196
|
|
20231206,093900,376574177,1858,1869,1875,1858,781
|
|
20231206,093800,375112729,1870,1870,1875,1856,928
|
|
20231206,093700,373377388,1870,1867,1875,1867,5157
|
|
20231206,093600,363738331,1856,1847,1860,1840,6835
|
|
20231206,093500,351068520,1847,1829,1847,1829,1379
|
|
20231206,093400,348539744,1829,1835,1835,1829,3007
|
|
20231206,093300,343034530,1835,1846,1846,1833,1985
|
|
20231206,093200,339382774,1846,1847,1847,1841,744
|
|
20231206,093100,338010839,1847,1840,1847,1840,635
|
|
20231206,093000,336841237,1840,1841,1847,1840,576
|
|
20231206,092900,335780036,1841,1852,1852,1841,1390
|
|
20231206,092800,333210389,1854,1860,1868,1853,5593
|
|
20231206,092700,322822373,1868,1873,1873,1856,4231
|
|
20231206,092600,314951590,1874,1874,1876,1860,2473
|
|
20231206,092500,310324811,1880,1877,1885,1855,15752
|
|
20231206,092400,280704736,1855,1863,1880,1855,1656
|
|
20231206,092300,277604448,1852,1881,1885,1847,11179
|
|
20231206,092200,256724701,1881,1858,1881,1858,8481
|
|
20231206,092100,240890797,1858,1847,1858,1847,10177
|
|
20231206,092000,222050957,1847,1840,1848,1840,2398
|
|
20231206,091900,217623717,1829,1842,1842,1829,3276
|
|
20231206,091800,211631568,1830,1847,1847,1826,4156
|
|
20231206,091700,203991161,1848,1849,1849,1835,4216
|
|
20231206,091600,196230133,1850,1835,1850,1834,2356
|
|
20231206,091500,191906279,1830,1820,1835,1820,3075
|
|
20231206,091400,186301134,1820,1820,1820,1820,114
|
|
20231206,091300,186093654,1820,1784,1820,1784,4364
|
|
20231206,091200,178262327,1783,1781,1787,1776,13903
|
|
20231206,091100,153526348,1780,1835,1835,1780,12199
|
|
20231206,091000,131322295,1835,1856,1890,1835,19936
|
|
20231206,090900,94174199,1856,1800,1870,1800,15085
|
|
20231206,090800,66602892,1779,1776,1803,1776,622
|
|
20231206,090700,65492958,1776,1807,1808,1776,3423
|
|
20231206,090600,59318418,1800,1779,1808,1779,2054
|
|
20231206,090500,55629012,1782,1797,1801,1772,6846
|
|
20231206,090400,43395053,1797,1759,1800,1757,5026
|
|
20231206,090300,34487755,1760,1723,1760,1723,3700
|
|
20231206,090200,28078518,1724,1716,1724,1692,3708
|
|
20231206,090100,21715978,1717,1739,1739,1690,7575
|
|
20231206,090000,8816580,1740,1740,1740,1740,5067
|