695 lines
31 KiB
CSV
695 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203200,1274351669,980,980,980,980,2891
|
|
20231204,203100,1274351669,980,980,980,980,0
|
|
20231204,203000,1274351669,980,980,980,980,0
|
|
20231204,202900,1274351669,980,980,980,980,0
|
|
20231204,202800,1274351669,980,980,980,980,0
|
|
20231204,202700,1274351669,980,980,980,980,0
|
|
20231204,202600,1274351669,980,980,980,980,0
|
|
20231204,202500,1274351669,980,980,980,980,0
|
|
20231204,202400,1274351669,980,980,980,980,0
|
|
20231204,202300,1274351669,980,980,980,980,0
|
|
20231204,202200,1274351669,980,980,980,980,0
|
|
20231204,202100,1274351669,980,980,980,980,0
|
|
20231204,202000,1274351669,980,980,980,980,0
|
|
20231204,201900,1274351669,980,980,980,980,0
|
|
20231204,201800,1274351669,980,980,980,980,0
|
|
20231204,201700,1274351669,980,980,980,980,0
|
|
20231204,201600,1274351669,980,980,980,980,0
|
|
20231204,201500,1274351669,980,980,980,980,0
|
|
20231204,201400,1274351669,980,980,980,980,0
|
|
20231204,201300,1274351669,980,980,980,980,0
|
|
20231204,201200,1274351669,980,980,980,980,0
|
|
20231204,201100,1274351669,980,980,980,980,0
|
|
20231204,201000,1274351669,980,980,980,980,0
|
|
20231204,200900,1274351669,980,980,980,980,0
|
|
20231204,200800,1274351669,980,980,980,980,0
|
|
20231204,200700,1274351669,980,980,980,980,0
|
|
20231204,200600,1274351669,980,980,980,980,0
|
|
20231204,200500,1274351669,980,980,980,980,0
|
|
20231204,200400,1274351669,980,980,980,980,0
|
|
20231204,200300,1274351669,980,980,980,980,0
|
|
20231204,200200,1274351669,980,980,980,980,2891
|
|
20231204,200100,1274351669,980,980,980,980,0
|
|
20231204,200000,1274351669,980,980,980,980,0
|
|
20231204,195900,1274351669,980,980,980,980,0
|
|
20231204,195800,1274351669,980,980,980,980,0
|
|
20231204,195700,1274351669,980,980,980,980,0
|
|
20231204,195600,1274351669,980,980,980,980,0
|
|
20231204,195500,1274351669,980,980,980,980,0
|
|
20231204,195400,1274351669,980,980,980,980,0
|
|
20231204,195300,1274351669,980,980,980,980,0
|
|
20231204,195200,1274351669,980,980,980,980,0
|
|
20231204,195100,1274351669,980,980,980,980,0
|
|
20231204,195000,1274351669,980,980,980,980,0
|
|
20231204,194900,1274351669,980,980,980,980,0
|
|
20231204,194800,1274351669,980,980,980,980,0
|
|
20231204,194700,1274351669,980,980,980,980,0
|
|
20231204,194600,1274351669,980,980,980,980,0
|
|
20231204,194500,1274351669,980,980,980,980,0
|
|
20231204,194400,1274351669,980,980,980,980,0
|
|
20231204,194300,1274351669,980,980,980,980,0
|
|
20231204,194200,1274351669,980,980,980,980,0
|
|
20231204,194100,1274351669,980,980,980,980,0
|
|
20231204,194000,1274351669,980,980,980,980,0
|
|
20231204,193900,1274351669,980,980,980,980,0
|
|
20231204,193800,1274351669,980,980,980,980,0
|
|
20231204,193700,1274351669,980,980,980,980,0
|
|
20231204,193600,1274351669,980,980,980,980,0
|
|
20231204,193500,1274351669,980,980,980,980,0
|
|
20231204,193400,1274351669,980,980,980,980,0
|
|
20231204,193300,1274351669,980,980,980,980,0
|
|
20231204,193200,1274351669,980,980,980,980,2891
|
|
20231204,193100,1274351669,980,980,980,980,0
|
|
20231204,193000,1274351669,980,980,980,980,0
|
|
20231204,192900,1274351669,980,980,980,980,0
|
|
20231204,192800,1274351669,980,980,980,980,0
|
|
20231204,192700,1274351669,980,980,980,980,0
|
|
20231204,192600,1274351669,980,980,980,980,0
|
|
20231204,192500,1274351669,980,980,980,980,0
|
|
20231204,192400,1274351669,980,980,980,980,0
|
|
20231204,192300,1274351669,980,980,980,980,0
|
|
20231204,192200,1274351669,980,980,980,980,0
|
|
20231204,192100,1274351669,980,980,980,980,0
|
|
20231204,192000,1274351669,980,980,980,980,0
|
|
20231204,191900,1274351669,980,980,980,980,0
|
|
20231204,191800,1274351669,980,980,980,980,0
|
|
20231204,191700,1274351669,980,980,980,980,0
|
|
20231204,191600,1274351669,980,980,980,980,0
|
|
20231204,191500,1274351669,980,980,980,980,0
|
|
20231204,191400,1274351669,980,980,980,980,0
|
|
20231204,191300,1274351669,980,980,980,980,0
|
|
20231204,191200,1274351669,980,980,980,980,0
|
|
20231204,191100,1274351669,980,980,980,980,0
|
|
20231204,191000,1274351669,980,980,980,980,0
|
|
20231204,190900,1274351669,980,980,980,980,0
|
|
20231204,190800,1274351669,980,980,980,980,0
|
|
20231204,190700,1274351669,980,980,980,980,0
|
|
20231204,190600,1274351669,980,980,980,980,0
|
|
20231204,190500,1274351669,980,980,980,980,0
|
|
20231204,190400,1274351669,980,980,980,980,0
|
|
20231204,190300,1274351669,980,980,980,980,0
|
|
20231204,190200,1274351669,980,980,980,980,2891
|
|
20231204,190100,1274351669,980,980,980,980,0
|
|
20231204,190000,1274351669,980,980,980,980,0
|
|
20231204,185900,1274351669,980,980,980,980,0
|
|
20231204,185800,1274351669,980,980,980,980,0
|
|
20231204,185700,1274351669,980,980,980,980,0
|
|
20231204,185600,1274351669,980,980,980,980,0
|
|
20231204,185500,1274351669,980,980,980,980,0
|
|
20231204,185400,1274351669,980,980,980,980,0
|
|
20231204,185300,1274351669,980,980,980,980,0
|
|
20231204,185200,1274351669,980,980,980,980,0
|
|
20231204,185100,1274351669,980,980,980,980,0
|
|
20231204,185000,1274351669,980,980,980,980,0
|
|
20231204,184900,1274351669,980,980,980,980,0
|
|
20231204,184800,1274351669,980,980,980,980,0
|
|
20231204,184700,1274351669,980,980,980,980,0
|
|
20231204,184600,1274351669,980,980,980,980,0
|
|
20231204,184500,1274351669,980,980,980,980,0
|
|
20231204,184400,1274351669,980,980,980,980,0
|
|
20231204,184300,1274351669,980,980,980,980,0
|
|
20231204,184200,1274351669,980,980,980,980,0
|
|
20231204,184100,1274351669,980,980,980,980,0
|
|
20231204,184000,1274351669,980,980,980,980,0
|
|
20231204,183900,1274351669,980,980,980,980,0
|
|
20231204,183800,1274351669,980,980,980,980,0
|
|
20231204,183700,1274351669,980,980,980,980,0
|
|
20231204,183600,1274351669,980,980,980,980,0
|
|
20231204,183500,1274351669,980,980,980,980,0
|
|
20231204,183400,1274351669,980,980,980,980,0
|
|
20231204,183300,1274351669,980,980,980,980,0
|
|
20231204,183200,1274351669,980,980,980,980,2891
|
|
20231204,183100,1274351669,980,980,980,980,0
|
|
20231204,183000,1274351669,980,980,980,980,0
|
|
20231204,182900,1274351669,980,980,980,980,0
|
|
20231204,182800,1274351669,980,980,980,980,0
|
|
20231204,182700,1274351669,980,980,980,980,0
|
|
20231204,182600,1274351669,980,980,980,980,0
|
|
20231204,182500,1274351669,980,980,980,980,0
|
|
20231204,182400,1274351669,980,980,980,980,0
|
|
20231204,182300,1274351669,980,980,980,980,0
|
|
20231204,182200,1274351669,980,980,980,980,0
|
|
20231204,182100,1274351669,980,980,980,980,0
|
|
20231204,182000,1274351669,980,980,980,980,0
|
|
20231204,181900,1274351669,980,980,980,980,0
|
|
20231204,181800,1274351669,980,980,980,980,0
|
|
20231204,181700,1274351669,980,980,980,980,0
|
|
20231204,181600,1274351669,980,980,980,980,0
|
|
20231204,181500,1274351669,980,980,980,980,0
|
|
20231204,181400,1274351669,980,980,980,980,0
|
|
20231204,181300,1274351669,980,980,980,980,0
|
|
20231204,181200,1274351669,980,980,980,980,0
|
|
20231204,181100,1274351669,980,980,980,980,0
|
|
20231204,181000,1274351669,980,980,980,980,0
|
|
20231204,180900,1274351669,980,980,980,980,0
|
|
20231204,180800,1274351669,980,980,980,980,0
|
|
20231204,180700,1274351669,980,980,980,980,0
|
|
20231204,180600,1274351669,980,980,980,980,0
|
|
20231204,180500,1274351669,980,980,980,980,0
|
|
20231204,180400,1274351669,980,980,980,980,0
|
|
20231204,180300,1274351669,980,980,980,980,0
|
|
20231204,180200,1274351669,980,980,980,980,2891
|
|
20231204,180100,1274351669,980,980,980,980,0
|
|
20231204,180000,1274351669,980,980,980,980,0
|
|
20231204,175900,1274351669,980,980,980,980,0
|
|
20231204,175800,1274351669,980,980,980,980,0
|
|
20231204,175700,1274351669,980,980,980,980,0
|
|
20231204,175600,1274351669,980,980,980,980,0
|
|
20231204,175500,1274351669,980,980,980,980,0
|
|
20231204,175400,1274351669,980,980,980,980,0
|
|
20231204,175300,1274351669,980,980,980,980,0
|
|
20231204,175200,1274351669,980,980,980,980,0
|
|
20231204,175100,1274351669,980,980,980,980,0
|
|
20231204,175000,1274351669,980,980,980,980,0
|
|
20231204,174900,1274351669,980,980,980,980,0
|
|
20231204,174800,1274351669,980,980,980,980,0
|
|
20231204,174700,1274351669,980,980,980,980,0
|
|
20231204,174600,1274351669,980,980,980,980,0
|
|
20231204,174500,1274351669,980,980,980,980,0
|
|
20231204,174400,1274351669,980,980,980,980,0
|
|
20231204,174300,1274351669,980,980,980,980,0
|
|
20231204,174200,1274351669,980,980,980,980,0
|
|
20231204,174100,1274351669,980,980,980,980,0
|
|
20231204,174000,1274351669,980,980,980,980,0
|
|
20231204,173900,1274351669,980,980,980,980,0
|
|
20231204,173800,1274351669,980,980,980,980,0
|
|
20231204,173700,1274351669,980,980,980,980,0
|
|
20231204,173600,1274351669,980,980,980,980,0
|
|
20231204,173500,1274351669,980,980,980,980,0
|
|
20231204,173400,1274351669,980,980,980,980,0
|
|
20231204,173300,1274351669,980,980,980,980,0
|
|
20231204,173200,1274351669,980,980,980,980,2891
|
|
20231204,173100,1274351669,980,980,980,980,0
|
|
20231204,173000,1274351669,980,980,980,980,0
|
|
20231204,172900,1274351669,980,980,980,980,0
|
|
20231204,172800,1274351669,980,980,980,980,0
|
|
20231204,172700,1274351669,980,980,980,980,0
|
|
20231204,172600,1274351669,980,980,980,980,0
|
|
20231204,172500,1274351669,980,980,980,980,0
|
|
20231204,172400,1274351669,980,980,980,980,0
|
|
20231204,172300,1274351669,980,980,980,980,0
|
|
20231204,172200,1274351669,980,980,980,980,0
|
|
20231204,172100,1274351669,980,980,980,980,0
|
|
20231204,172000,1274351669,980,980,980,980,0
|
|
20231204,171900,1274351669,980,980,980,980,0
|
|
20231204,171800,1274351669,980,980,980,980,0
|
|
20231204,171700,1274351669,980,980,980,980,0
|
|
20231204,171600,1274351669,980,980,980,980,0
|
|
20231204,171500,1274351669,980,980,980,980,0
|
|
20231204,171400,1274351669,980,980,980,980,0
|
|
20231204,171300,1274351669,980,980,980,980,0
|
|
20231204,171200,1274351669,980,980,980,980,0
|
|
20231204,171100,1274351669,980,980,980,980,0
|
|
20231204,171000,1274351669,980,980,980,980,0
|
|
20231204,170900,1274351669,980,980,980,980,0
|
|
20231204,170800,1274351669,980,980,980,980,0
|
|
20231204,170700,1274351669,980,980,980,980,0
|
|
20231204,170600,1274351669,980,980,980,980,0
|
|
20231204,170500,1274351669,980,980,980,980,0
|
|
20231204,170400,1274351669,980,980,980,980,0
|
|
20231204,170300,1274351669,980,980,980,980,0
|
|
20231204,170200,1274351669,980,980,980,980,2891
|
|
20231204,170100,1274351669,980,980,980,980,0
|
|
20231204,170000,1274351669,980,980,980,980,0
|
|
20231204,165900,1274351669,980,980,980,980,0
|
|
20231204,165800,1274351669,980,980,980,980,0
|
|
20231204,165700,1274351669,980,980,980,980,0
|
|
20231204,165600,1274351669,980,980,980,980,0
|
|
20231204,165500,1274351669,980,980,980,980,0
|
|
20231204,165400,1274351669,980,980,980,980,0
|
|
20231204,165300,1274351669,980,980,980,980,0
|
|
20231204,165200,1274351669,980,980,980,980,0
|
|
20231204,165100,1274351669,980,980,980,980,0
|
|
20231204,165000,1274351669,980,980,980,980,0
|
|
20231204,164900,1274351669,980,980,980,980,0
|
|
20231204,164800,1274351669,980,980,980,980,0
|
|
20231204,164700,1274351669,980,980,980,980,0
|
|
20231204,164600,1274351669,980,980,980,980,0
|
|
20231204,164500,1274351669,980,980,980,980,0
|
|
20231204,164400,1274351669,980,980,980,980,0
|
|
20231204,164300,1274351669,980,980,980,980,0
|
|
20231204,164200,1274351669,980,980,980,980,0
|
|
20231204,164100,1274351669,980,980,980,980,0
|
|
20231204,164000,1274351669,980,980,980,980,0
|
|
20231204,163900,1274351669,980,980,980,980,0
|
|
20231204,163800,1274351669,980,980,980,980,0
|
|
20231204,163700,1274351669,980,980,980,980,0
|
|
20231204,163600,1274351669,980,980,980,980,0
|
|
20231204,163500,1274351669,980,980,980,980,0
|
|
20231204,163400,1274351669,980,980,980,980,0
|
|
20231204,163300,1274351669,980,980,980,980,0
|
|
20231204,163200,1274351669,980,980,980,980,2891
|
|
20231204,163100,1274351669,980,980,980,980,0
|
|
20231204,163000,1274351669,980,980,980,980,0
|
|
20231204,162900,1274351669,980,980,980,980,0
|
|
20231204,162800,1274351669,980,980,980,980,0
|
|
20231204,162700,1274351669,980,980,980,980,0
|
|
20231204,162600,1274351669,980,980,980,980,0
|
|
20231204,162500,1274351669,980,980,980,980,0
|
|
20231204,162400,1274351669,980,980,980,980,0
|
|
20231204,162300,1274351669,980,980,980,980,0
|
|
20231204,162200,1274351669,980,980,980,980,0
|
|
20231204,162100,1274351669,980,980,980,980,0
|
|
20231204,162000,1274351669,980,980,980,980,0
|
|
20231204,161900,1274351669,980,980,980,980,0
|
|
20231204,161800,1274351669,980,980,980,980,0
|
|
20231204,161700,1274351669,980,980,980,980,0
|
|
20231204,161600,1274351669,980,980,980,980,0
|
|
20231204,161500,1274351669,980,980,980,980,0
|
|
20231204,161400,1274351669,980,980,980,980,0
|
|
20231204,161300,1274351669,980,980,980,980,0
|
|
20231204,161200,1274351669,980,980,980,980,0
|
|
20231204,161100,1274351669,980,980,980,980,0
|
|
20231204,161000,1274351669,980,980,980,980,0
|
|
20231204,160900,1274351669,980,980,980,980,0
|
|
20231204,160800,1274351669,980,980,980,980,0
|
|
20231204,160700,1274351669,980,980,980,980,0
|
|
20231204,160600,1274351669,980,980,980,980,0
|
|
20231204,160500,1274351669,980,980,980,980,0
|
|
20231204,160400,1274351669,980,980,980,980,0
|
|
20231204,160300,1274351669,980,980,980,980,0
|
|
20231204,160200,1274351669,980,980,980,980,2891
|
|
20231204,160100,1274351669,980,980,980,980,0
|
|
20231204,160000,1274351669,980,980,980,980,0
|
|
20231204,155900,1274351669,980,980,980,980,0
|
|
20231204,155800,1274351669,980,980,980,980,0
|
|
20231204,155700,1274351669,980,980,980,980,0
|
|
20231204,155600,1274351669,980,980,980,980,0
|
|
20231204,155500,1274351669,980,980,980,980,0
|
|
20231204,155400,1274351669,980,980,980,980,0
|
|
20231204,155300,1274351669,980,980,980,980,0
|
|
20231204,155200,1274351669,980,980,980,980,0
|
|
20231204,155100,1274351669,980,980,980,980,0
|
|
20231204,155000,1274351669,980,980,980,980,0
|
|
20231204,154900,1274351669,980,980,980,980,0
|
|
20231204,154800,1274351669,980,980,980,980,0
|
|
20231204,154700,1274351669,980,980,980,980,0
|
|
20231204,154600,1274351669,980,980,980,980,0
|
|
20231204,154500,1274351669,980,980,980,980,0
|
|
20231204,154400,1274351669,980,980,980,980,0
|
|
20231204,154300,1274351669,980,980,980,980,0
|
|
20231204,154200,1274351669,980,980,980,980,0
|
|
20231204,154100,1274351669,980,980,980,980,0
|
|
20231204,154000,1274351669,980,980,980,980,0
|
|
20231204,153900,1274351669,980,980,980,980,0
|
|
20231204,153800,1274351669,980,980,980,980,0
|
|
20231204,153700,1274351669,980,980,980,980,0
|
|
20231204,153600,1274351669,980,980,980,980,0
|
|
20231204,153500,1274351669,980,980,980,980,0
|
|
20231204,153400,1274351669,980,980,980,980,0
|
|
20231204,153300,1274351669,980,980,980,980,0
|
|
20231204,153200,1274351669,980,980,980,980,2891
|
|
20231204,153100,1274351669,980,980,980,980,0
|
|
20231204,153000,1274351669,980,980,980,980,2891
|
|
20231204,152900,1271518489,987,987,987,987,0
|
|
20231204,152800,1271518489,987,987,987,987,0
|
|
20231204,152700,1271518489,987,987,987,987,0
|
|
20231204,152600,1271518489,987,987,987,987,0
|
|
20231204,152500,1271518489,987,987,987,987,0
|
|
20231204,152400,1271518489,987,987,987,987,0
|
|
20231204,152300,1271518489,987,987,987,987,0
|
|
20231204,152200,1271518489,987,987,987,987,0
|
|
20231204,152100,1271518489,987,987,987,987,0
|
|
20231204,152000,1271518489,987,987,987,987,0
|
|
20231204,151900,1271518489,987,982,987,982,483
|
|
20231204,151800,1271044178,989,989,989,988,119
|
|
20231204,151700,1270926585,989,988,993,982,13374
|
|
20231204,151600,1257745720,988,993,993,988,1340
|
|
20231204,151500,1256420516,989,989,989,989,29
|
|
20231204,151400,1256391835,989,989,989,989,14
|
|
20231204,151300,1256377989,988,988,994,988,4
|
|
20231204,151200,1256374025,988,988,988,988,3
|
|
20231204,151100,1256371061,994,989,994,986,4262
|
|
20231204,151000,1252155941,994,994,994,994,126
|
|
20231204,150900,1252030697,994,989,994,989,2098
|
|
20231204,150800,1249948849,989,989,989,989,101
|
|
20231204,150700,1249848960,989,989,989,989,473
|
|
20231204,150600,1249381163,989,989,989,989,10
|
|
20231204,150500,1249371273,984,989,989,984,1570
|
|
20231204,150400,1247822343,989,989,989,989,1190
|
|
20231204,150300,1246645433,984,989,989,984,1886
|
|
20231204,150200,1244784689,989,989,989,989,2231
|
|
20231204,150100,1242578230,989,989,989,989,1
|
|
20231204,150000,1242577241,989,991,991,989,4002
|
|
20231204,145900,1238617263,989,989,989,989,29
|
|
20231204,145800,1238588582,989,989,990,989,3226
|
|
20231204,145700,1235397146,988,989,989,988,1100
|
|
20231204,145600,1234309346,989,989,989,989,0
|
|
20231204,145500,1234309346,989,990,990,989,23
|
|
20231204,145400,1234286586,990,987,990,987,110
|
|
20231204,145300,1234177986,987,990,990,987,103
|
|
20231204,145200,1234076316,993,993,993,993,1
|
|
20231204,145100,1234075323,987,987,987,987,15
|
|
20231204,145000,1234060518,994,993,994,993,5000
|
|
20231204,144900,1229091538,993,986,993,986,1041
|
|
20231204,144800,1228058276,985,985,985,985,0
|
|
20231204,144700,1228058276,985,993,993,985,296
|
|
20231204,144600,1227766396,994,994,994,994,18
|
|
20231204,144500,1227748504,994,994,998,993,14073
|
|
20231204,144400,1213727986,994,982,994,981,1557
|
|
20231204,144300,1212182075,981,979,992,978,8558
|
|
20231204,144200,1203738930,981,981,981,981,6
|
|
20231204,144100,1203733044,983,983,983,983,0
|
|
20231204,144000,1203733044,983,983,983,983,376
|
|
20231204,143900,1203363436,983,982,983,982,202
|
|
20231204,143800,1203164871,978,978,978,978,155
|
|
20231204,143700,1203013281,983,983,983,983,0
|
|
20231204,143600,1203013281,983,978,983,978,62
|
|
20231204,143500,1202952640,980,980,980,980,401
|
|
20231204,143400,1202559660,983,983,983,983,0
|
|
20231204,143300,1202559660,983,983,983,983,1
|
|
20231204,143200,1202558677,980,980,980,980,0
|
|
20231204,143100,1202558677,980,980,980,980,1
|
|
20231204,143000,1202557697,979,980,980,979,27
|
|
20231204,142900,1202531263,979,985,985,979,51
|
|
20231204,142800,1202481328,978,978,978,978,0
|
|
20231204,142700,1202481328,978,990,990,977,1384
|
|
20231204,142600,1201127367,991,991,991,991,61
|
|
20231204,142500,1201066916,992,979,992,976,11472
|
|
20231204,142400,1189719896,979,979,979,979,0
|
|
20231204,142300,1189719896,979,981,981,979,399
|
|
20231204,142200,1189328877,981,975,981,975,2
|
|
20231204,142100,1189326921,975,976,976,975,2489
|
|
20231204,142000,1186900120,975,975,975,975,0
|
|
20231204,141900,1186900120,975,981,981,975,5
|
|
20231204,141800,1186895221,982,982,982,982,0
|
|
20231204,141700,1186895221,982,982,983,982,502
|
|
20231204,141600,1186402256,982,975,982,974,5009
|
|
20231204,141500,1181521329,977,975,977,975,1172
|
|
20231204,141400,1180378367,975,976,976,975,4839
|
|
20231204,141300,1175658528,976,977,977,976,1669
|
|
20231204,141200,1174028715,982,982,982,982,1
|
|
20231204,141100,1174027733,977,979,979,976,608
|
|
20231204,141000,1173434033,981,981,981,981,10
|
|
20231204,140900,1173424223,982,984,984,982,30
|
|
20231204,140800,1173394733,984,984,984,984,10
|
|
20231204,140700,1173384893,984,977,984,977,8000
|
|
20231204,140600,1165553041,972,972,972,972,118
|
|
20231204,140500,1165438345,977,977,977,977,0
|
|
20231204,140400,1165438345,977,977,977,977,103
|
|
20231204,140300,1165337714,977,977,977,977,3058
|
|
20231204,140200,1162350048,971,971,971,971,200
|
|
20231204,140100,1162155848,971,972,972,971,388
|
|
20231204,140000,1161779012,980,980,980,980,90
|
|
20231204,135900,1161690812,980,980,980,980,102
|
|
20231204,135800,1161590852,980,968,980,968,4800
|
|
20231204,135700,1156920230,968,963,968,963,1619
|
|
20231204,135600,1155353633,965,965,965,965,250
|
|
20231204,135500,1155112383,965,964,965,964,809
|
|
20231204,135400,1154331886,965,965,965,965,10
|
|
20231204,135300,1154322236,965,963,965,963,2144
|
|
20231204,135200,1152254926,963,963,963,963,397
|
|
20231204,135100,1151872615,963,963,963,962,327
|
|
20231204,135000,1151557814,962,964,965,962,3208
|
|
20231204,134900,1148468080,964,964,964,964,26
|
|
20231204,134800,1148443016,965,965,965,965,20
|
|
20231204,134700,1148423716,969,969,969,969,3
|
|
20231204,134600,1148420809,969,969,969,969,4
|
|
20231204,134500,1148416933,962,965,965,962,4540
|
|
20231204,134400,1144048701,965,973,973,965,12
|
|
20231204,134300,1144037041,974,974,974,974,1
|
|
20231204,134200,1144036067,974,974,974,974,1
|
|
20231204,134100,1144035093,977,977,977,977,66
|
|
20231204,134000,1143970611,980,968,980,958,12681
|
|
20231204,133900,1131744960,969,970,970,969,320
|
|
20231204,133800,1131434760,970,977,977,970,604
|
|
20231204,133700,1130848352,971,976,976,971,4046
|
|
20231204,133600,1126899461,976,975,976,975,495
|
|
20231204,133500,1126416546,975,975,975,975,0
|
|
20231204,133400,1126416546,975,975,975,975,0
|
|
20231204,133300,1126416546,975,975,975,975,13
|
|
20231204,133200,1126403871,975,975,975,975,101
|
|
20231204,133100,1126305396,976,976,976,976,0
|
|
20231204,133000,1126305396,976,976,976,976,0
|
|
20231204,132900,1126305396,976,976,976,976,20
|
|
20231204,132800,1126285876,969,969,969,969,0
|
|
20231204,132700,1126285876,969,976,976,969,106
|
|
20231204,132600,1126182434,968,971,971,968,6100
|
|
20231204,132500,1120266414,970,970,970,970,0
|
|
20231204,132400,1120266414,970,970,970,970,1
|
|
20231204,132300,1120265444,975,979,979,970,161
|
|
20231204,132200,1120108972,980,969,980,967,7669
|
|
20231204,132100,1112644210,967,968,982,966,9510
|
|
20231204,132000,1103360099,968,968,968,968,4
|
|
20231204,131900,1103356227,970,970,970,970,60
|
|
20231204,131800,1103298027,965,966,966,965,1002
|
|
20231204,131700,1102331079,965,966,966,965,2769
|
|
20231204,131600,1099657340,966,966,966,966,1262
|
|
20231204,131500,1098438248,966,970,970,966,2840
|
|
20231204,131400,1095693414,971,971,971,971,20
|
|
20231204,131300,1095673994,971,971,971,971,40
|
|
20231204,131200,1095635154,970,974,974,970,703
|
|
20231204,131100,1094952840,974,975,975,974,882
|
|
20231204,131000,1094093323,982,982,982,982,0
|
|
20231204,130900,1094093323,982,983,983,982,529
|
|
20231204,130800,1093573837,982,975,982,975,2501
|
|
20231204,130700,1091135355,973,987,990,961,11872
|
|
20231204,130600,1079552469,990,989,991,989,3117
|
|
20231204,130500,1076467313,988,986,988,986,4315
|
|
20231204,130400,1072208303,986,982,986,981,4136
|
|
20231204,130300,1068137961,981,981,981,981,7000
|
|
20231204,130200,1061270961,981,971,981,971,33809
|
|
20231204,130100,1028162849,977,977,977,977,3600
|
|
20231204,130000,1024645649,977,976,977,976,347
|
|
20231204,125900,1024306873,977,972,977,972,3111
|
|
20231204,125800,1021282751,977,977,977,976,4900
|
|
20231204,125700,1016497934,977,977,978,972,1719
|
|
20231204,125600,1014818517,977,970,979,970,8130
|
|
20231204,125500,1006893926,970,970,970,970,21
|
|
20231204,125400,1006873556,970,969,970,969,710
|
|
20231204,125300,1006185056,967,967,967,967,47
|
|
20231204,125200,1006139607,966,966,966,966,0
|
|
20231204,125100,1006139607,966,966,966,966,1
|
|
20231204,125000,1006138641,966,966,966,966,172
|
|
20231204,124900,1005972489,966,966,966,966,3000
|
|
20231204,124800,1003074489,966,966,966,966,100
|
|
20231204,124700,1002977889,966,970,970,966,989
|
|
20231204,124600,1002022419,970,968,970,966,1105
|
|
20231204,124500,1000954782,970,970,970,970,50
|
|
20231204,124400,1000906282,970,970,970,962,4589
|
|
20231204,124300,996471264,974,974,974,974,10
|
|
20231204,124200,996461524,974,969,974,969,3019
|
|
20231204,124100,993536018,969,969,969,969,589
|
|
20231204,124000,992965277,969,969,969,968,426
|
|
20231204,123900,992552498,974,969,974,968,51
|
|
20231204,123800,992503089,969,974,974,969,35
|
|
20231204,123700,992469104,975,975,975,975,0
|
|
20231204,123600,992469104,975,967,975,967,9226
|
|
20231204,123500,983483478,967,965,967,965,2104
|
|
20231204,123400,981452002,966,966,966,966,1
|
|
20231204,123300,981451036,967,964,967,964,1149
|
|
20231204,123200,980340986,964,964,964,964,50
|
|
20231204,123100,980292786,965,965,965,965,9
|
|
20231204,123000,980284101,965,965,965,965,1
|
|
20231204,122900,980283136,965,965,965,965,37
|
|
20231204,122800,980247431,965,965,965,965,50
|
|
20231204,122700,980199181,965,964,965,964,152
|
|
20231204,122600,980052639,964,964,964,964,101
|
|
20231204,122500,979955275,964,964,964,964,0
|
|
20231204,122400,979955275,964,966,966,964,70
|
|
20231204,122300,979887771,966,957,966,957,202
|
|
20231204,122200,979694448,968,968,968,968,13
|
|
20231204,122100,979681864,957,961,961,957,1478
|
|
20231204,122000,978265878,969,965,975,965,6253
|
|
20231204,121900,972180030,965,965,965,957,102
|
|
20231204,121800,972082400,957,957,957,957,60
|
|
20231204,121700,972024980,964,964,964,964,240
|
|
20231204,121600,971793620,957,960,960,957,2505
|
|
20231204,121500,969392978,960,966,966,960,502
|
|
20231204,121400,968908058,960,960,960,960,1905
|
|
20231204,121300,967079258,960,960,960,960,400
|
|
20231204,121200,966695258,958,958,958,958,468
|
|
20231204,121100,966246914,958,955,958,955,2011
|
|
20231204,121000,964320867,954,954,954,954,48
|
|
20231204,120900,964275075,951,957,957,950,5269
|
|
20231204,120800,959250106,958,958,959,958,354
|
|
20231204,120700,958910821,957,959,965,957,2122
|
|
20231204,120600,956878824,966,966,966,966,0
|
|
20231204,120500,956878824,966,966,966,966,0
|
|
20231204,120400,956878824,966,966,966,966,1
|
|
20231204,120300,956877858,968,963,968,963,6007
|
|
20231204,120200,951072319,963,963,964,963,116
|
|
20231204,120100,950960532,964,960,964,960,220
|
|
20231204,120000,950748486,959,959,959,959,0
|
|
20231204,115900,950748486,959,959,959,959,3
|
|
20231204,115800,950745609,962,962,962,962,0
|
|
20231204,115700,950745609,962,962,962,962,101
|
|
20231204,115600,950648447,963,963,963,963,51
|
|
20231204,115500,950599334,963,964,967,963,1585
|
|
20231204,115400,949071400,963,954,965,949,7471
|
|
20231204,115300,941888388,955,955,955,955,64
|
|
20231204,115200,941827268,958,955,958,955,600
|
|
20231204,115100,941253215,955,954,955,954,245
|
|
20231204,115000,941019475,955,954,955,954,1642
|
|
20231204,114900,939452962,954,955,955,954,12
|
|
20231204,114800,939441510,946,956,956,946,13500
|
|
20231204,114700,926591901,958,958,958,958,50
|
|
20231204,114600,926544001,958,958,958,958,9
|
|
20231204,114500,926535379,958,955,958,955,2235
|
|
20231204,114400,924397834,955,955,955,955,214
|
|
20231204,114300,924193464,955,955,955,955,5
|
|
20231204,114200,924188689,952,955,955,952,1025
|
|
20231204,114100,923212814,955,955,955,955,0
|
|
20231204,114000,923212814,955,956,956,955,110
|
|
20231204,113900,923107754,957,957,957,957,0
|
|
20231204,113800,923107754,957,957,957,957,1
|
|
20231204,113700,923106797,951,951,951,951,1200
|
|
20231204,113600,921965597,951,951,951,951,4
|
|
20231204,113500,921961793,951,954,956,951,2558
|
|
20231204,113400,919522218,952,952,952,951,403
|
|
20231204,113300,919138563,951,951,951,951,171
|
|
20231204,113200,918975942,951,951,951,951,150
|
|
20231204,113100,918833292,951,951,951,951,101
|
|
20231204,113000,918737241,951,952,952,951,731
|
|
20231204,112900,918042059,952,952,952,952,8
|
|
20231204,112800,918034443,952,952,952,952,601
|
|
20231204,112700,917462291,949,949,949,949,81
|
|
20231204,112600,917385422,949,949,949,949,444
|
|
20231204,112500,916964066,949,949,949,949,1
|
|
20231204,112400,916963117,949,949,949,949,63
|
|
20231204,112300,916903330,950,952,952,950,160
|
|
20231204,112200,916751050,952,952,952,952,515
|
|
20231204,112100,916260770,952,956,956,952,2292
|
|
20231204,112000,914074646,956,951,957,951,5003
|
|
20231204,111900,909293687,950,950,951,950,6129
|
|
20231204,111800,903471127,950,948,950,948,2501
|
|
20231204,111700,901096177,950,950,950,950,0
|
|
20231204,111600,901096177,950,950,950,950,33
|
|
20231204,111500,901064827,950,950,950,950,1020
|
|
20231204,111400,900095827,943,943,943,943,0
|
|
20231204,111300,900095827,943,944,944,943,1753
|
|
20231204,111200,898442684,943,949,949,943,7063
|
|
20231204,111100,891764713,952,952,952,952,4
|
|
20231204,111000,891760905,952,952,952,952,549
|
|
20231204,110900,891238257,949,950,950,948,5332
|
|
20231204,110800,886177807,950,949,950,949,114
|
|
20231204,110700,886069509,949,950,950,949,2821
|
|
20231204,110600,883391880,950,953,953,950,2475
|
|
20231204,110500,881036807,952,958,959,952,405
|
|
20231204,110400,880650659,959,948,961,948,12257
|
|
20231204,110300,868905554,948,949,949,947,508
|
|
20231204,110200,868424451,949,949,949,949,105
|
|
20231204,110100,868324806,949,945,949,945,525
|
|
20231204,110000,867828665,945,951,951,945,4095
|
|
20231204,105900,863948758,952,952,952,952,10
|
|
20231204,105800,863939238,947,955,955,945,3330
|
|
20231204,105700,860785168,955,957,957,945,52
|
|
20231204,105600,860735652,960,941,960,941,17378
|
|
20231204,105500,844338436,940,941,941,940,1203
|
|
20231204,105400,843207607,941,941,956,941,4966
|
|
20231204,105300,838487970,941,940,941,935,28
|
|
20231204,105200,838461748,935,941,941,935,7122
|
|
20231204,105100,831791833,941,942,943,940,4162
|
|
20231204,105000,827875744,943,944,944,942,26
|
|
20231204,104900,827851228,943,941,944,941,10528
|
|
20231204,104800,817937156,941,941,941,941,10
|
|
20231204,104700,817927746,940,942,942,940,226
|
|
20231204,104600,817715178,940,941,942,939,1632
|
|
20231204,104500,816180935,942,941,942,941,201
|
|
20231204,104400,815991793,941,940,941,940,1838
|
|
20231204,104300,814263693,940,940,940,939,266
|
|
20231204,104200,814013911,939,940,941,939,4689
|
|
20231204,104100,809609803,939,942,942,939,1441
|
|
20231204,104000,808254466,942,942,942,940,230
|
|
20231204,103900,808038006,939,942,942,939,667
|
|
20231204,103800,807411130,939,939,939,939,2466
|
|
20231204,103700,805095556,939,939,951,938,5857
|
|
20231204,103600,799546872,939,938,940,938,111
|
|
20231204,103500,799442659,938,937,938,937,1212
|
|
20231204,103400,798306933,937,936,937,935,4962
|
|
20231204,103300,793663916,936,935,936,934,2280
|
|
20231204,103200,791533184,934,934,934,934,777
|
|
20231204,103100,790807466,934,935,935,934,1710
|
|
20231204,103000,789208816,936,936,936,936,507
|
|
20231204,102900,788734264,936,937,937,936,771
|
|
20231204,102800,788012607,936,936,936,936,1247
|
|
20231204,102700,786845415,931,931,931,931,222
|
|
20231204,102600,786638733,930,932,932,930,3028
|
|
20231204,102500,783821367,935,938,938,931,5737
|
|
20231204,102400,778460121,937,940,951,937,8086
|
|
20231204,102300,770813639,939,940,940,939,1722
|
|
20231204,102200,769194969,941,943,943,941,1482
|
|
20231204,102100,767800120,943,943,943,943,10
|
|
20231204,102000,767790690,943,944,944,943,182
|
|
20231204,101900,767619063,944,944,945,943,1964
|
|
20231204,101800,765765397,944,944,945,943,2033
|
|
20231204,101700,763848198,944,946,946,943,166
|
|
20231204,101600,763691506,946,946,946,946,61
|
|
20231204,101500,763633800,944,944,944,944,303
|
|
20231204,101400,763347768,941,939,941,939,2400
|
|
20231204,101300,761091763,940,939,940,939,3272
|
|
20231204,101200,758016578,937,938,938,937,99
|
|
20231204,101100,757923813,937,940,940,937,1019
|
|
20231204,101000,756968295,940,940,940,940,2869
|
|
20231204,100900,754271435,940,941,941,939,1043
|
|
20231204,100800,753291008,941,939,942,938,6069
|
|
20231204,100700,747588014,939,940,940,937,3931
|
|
20231204,100600,743900313,937,935,937,935,8183
|
|
20231204,100500,736243802,934,934,934,934,2969
|
|
20231204,100400,733470756,934,931,934,930,3586
|
|
20231204,100300,730134215,932,933,933,932,529
|
|
20231204,100200,729641087,931,931,932,930,140
|
|
20231204,100100,729510879,932,931,932,931,175
|
|
20231204,100000,729347814,931,931,931,930,2688
|
|
20231204,095900,726846684,930,932,932,930,4540
|
|
20231204,095800,722623800,932,932,932,930,896
|
|
20231204,095700,721789098,932,933,933,932,3329
|
|
20231204,095600,718683145,933,927,933,927,730
|
|
20231204,095500,718005175,927,927,927,927,1
|
|
20231204,095400,718004248,927,930,930,926,3518
|
|
20231204,095300,714743571,927,935,935,927,1635
|
|
20231204,095200,713224678,935,928,935,928,388
|
|
20231204,095100,712864607,928,933,939,928,16333
|
|
20231204,095000,697671383,933,933,933,933,1058
|
|
20231204,094900,696684269,931,941,941,930,3118
|
|
20231204,094800,693783478,930,941,941,930,5750
|
|
20231204,094700,688415201,941,934,941,931,476
|
|
20231204,094600,687970578,934,934,934,934,206
|
|
20231204,094500,687778174,935,933,935,931,10484
|
|
20231204,094400,677986878,931,931,931,928,5827
|
|
20231204,094300,672578336,927,931,931,926,7622
|
|
20231204,094200,665507307,931,932,934,931,93
|
|
20231204,094100,665420552,934,926,934,926,1630
|
|
20231204,094000,663899468,926,930,931,925,2650
|
|
20231204,093900,661445153,933,933,934,925,5507
|
|
20231204,093800,656334490,934,935,935,934,522
|
|
20231204,093700,655846675,930,935,935,930,20
|
|
20231204,093600,655828025,929,929,935,929,1489
|
|
20231204,093500,654441087,935,932,936,929,11442
|
|
20231204,093400,643797223,932,936,936,932,6671
|
|
20231204,093300,637562816,941,935,942,934,1845
|
|
20231204,093200,635837845,934,942,942,934,14517
|
|
20231204,093100,622226886,943,948,948,943,669
|
|
20231204,093000,621595609,945,948,949,945,11382
|
|
20231204,092900,610836514,949,947,949,947,513
|
|
20231204,092800,610350281,947,945,947,945,671
|
|
20231204,092700,609715052,945,949,949,945,322
|
|
20231204,092600,609410274,945,953,956,941,7286
|
|
20231204,092500,602533859,953,943,953,941,4927
|
|
20231204,092400,597867778,939,943,943,937,6011
|
|
20231204,092300,592217341,941,946,946,941,2876
|
|
20231204,092200,589503335,946,953,954,946,6115
|
|
20231204,092100,583707550,954,939,955,939,8235
|
|
20231204,092000,575912685,934,932,940,930,8485
|
|
20231204,091900,567980058,930,925,932,923,9074
|
|
20231204,091800,559556750,923,934,934,922,13706
|
|
20231204,091700,546868286,935,927,936,927,16806
|
|
20231204,091600,531231817,925,924,925,920,13907
|
|
20231204,091500,518404245,925,921,927,921,8208
|
|
20231204,091400,510819345,920,920,920,920,8487
|
|
20231204,091300,503011305,918,918,918,918,0
|
|
20231204,091200,503011305,918,929,931,918,29748
|
|
20231204,091100,475512490,929,921,933,920,24927
|
|
20231204,091000,452430554,920,947,947,918,93079
|
|
20231204,090900,366227466,947,952,956,940,32239
|
|
20231204,090800,335770364,952,955,955,950,24312
|
|
20231204,090700,312649592,955,965,968,955,28358
|
|
20231204,090600,285487731,958,972,974,958,38843
|
|
20231204,090500,247915469,972,980,980,970,10428
|
|
20231204,090400,237732497,984,968,984,968,23699
|
|
20231204,090300,214531455,967,966,969,964,19283
|
|
20231204,090200,195886463,979,968,980,955,37685
|
|
20231204,090100,159385868,968,999,999,967,87674
|
|
20231204,090000,72856505,999,1019,1019,995,72167
|