620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191700,18309839790,944,944,944,944,159706
|
|
20231206,191600,18309839790,944,944,944,944,0
|
|
20231206,191500,18309839790,944,944,944,944,0
|
|
20231206,191400,18309839790,944,944,944,944,0
|
|
20231206,191300,18309839790,944,944,944,944,0
|
|
20231206,191200,18309839790,944,944,944,944,0
|
|
20231206,191100,18309839790,944,944,944,944,0
|
|
20231206,191000,18309839790,944,944,944,944,0
|
|
20231206,190900,18309839790,944,944,944,944,0
|
|
20231206,190800,18309839790,944,944,944,944,0
|
|
20231206,190700,18309839790,944,944,944,944,0
|
|
20231206,190600,18309839790,944,944,944,944,0
|
|
20231206,190500,18309839790,944,944,944,944,0
|
|
20231206,190400,18309839790,944,944,944,944,0
|
|
20231206,190300,18309839790,944,944,944,944,0
|
|
20231206,190200,18309839790,944,944,944,944,0
|
|
20231206,190100,18309839790,944,944,944,944,0
|
|
20231206,190000,18309839790,944,944,944,944,0
|
|
20231206,185900,18309839790,944,944,944,944,0
|
|
20231206,185800,18309839790,944,944,944,944,0
|
|
20231206,185700,18309839790,944,944,944,944,0
|
|
20231206,185600,18309839790,944,944,944,944,0
|
|
20231206,185500,18309839790,944,944,944,944,0
|
|
20231206,185400,18309839790,944,944,944,944,0
|
|
20231206,185300,18309839790,944,944,944,944,0
|
|
20231206,185200,18309839790,944,944,944,944,0
|
|
20231206,185100,18309839790,944,944,944,944,0
|
|
20231206,185000,18309839790,944,944,944,944,0
|
|
20231206,184900,18309839790,944,944,944,944,0
|
|
20231206,184800,18309839790,944,944,944,944,0
|
|
20231206,184700,18309839790,944,944,944,944,159706
|
|
20231206,184600,18309839790,944,944,944,944,0
|
|
20231206,184500,18309839790,944,944,944,944,0
|
|
20231206,184400,18309839790,944,944,944,944,0
|
|
20231206,184300,18309839790,944,944,944,944,0
|
|
20231206,184200,18309839790,944,944,944,944,0
|
|
20231206,184100,18309839790,944,944,944,944,0
|
|
20231206,184000,18309839790,944,944,944,944,0
|
|
20231206,183900,18309839790,944,944,944,944,0
|
|
20231206,183800,18309839790,944,944,944,944,0
|
|
20231206,183700,18309839790,944,944,944,944,0
|
|
20231206,183600,18309839790,944,944,944,944,0
|
|
20231206,183500,18309839790,944,944,944,944,0
|
|
20231206,183400,18309839790,944,944,944,944,0
|
|
20231206,183300,18309839790,944,944,944,944,0
|
|
20231206,183200,18309839790,944,944,944,944,0
|
|
20231206,183100,18309839790,944,944,944,944,0
|
|
20231206,183000,18309839790,944,944,944,944,0
|
|
20231206,182900,18309839790,944,944,944,944,0
|
|
20231206,182800,18309839790,944,944,944,944,0
|
|
20231206,182700,18309839790,944,944,944,944,0
|
|
20231206,182600,18309839790,944,944,944,944,0
|
|
20231206,182500,18309839790,944,944,944,944,0
|
|
20231206,182400,18309839790,944,944,944,944,0
|
|
20231206,182300,18309839790,944,944,944,944,0
|
|
20231206,182200,18309839790,944,944,944,944,0
|
|
20231206,182100,18309839790,944,944,944,944,0
|
|
20231206,182000,18309839790,944,944,944,944,0
|
|
20231206,181900,18309839790,944,944,944,944,0
|
|
20231206,181800,18309839790,944,944,944,944,0
|
|
20231206,181700,18309839790,944,944,944,944,159706
|
|
20231206,181600,18309839790,944,944,944,944,0
|
|
20231206,181500,18309839790,944,944,944,944,0
|
|
20231206,181400,18309839790,944,944,944,944,0
|
|
20231206,181300,18309839790,944,944,944,944,0
|
|
20231206,181200,18309839790,944,944,944,944,0
|
|
20231206,181100,18309839790,944,944,944,944,0
|
|
20231206,181000,18309839790,944,944,944,944,0
|
|
20231206,180900,18309839790,944,944,944,944,0
|
|
20231206,180800,18309839790,944,944,944,944,0
|
|
20231206,180700,18309839790,944,944,944,944,0
|
|
20231206,180600,18309839790,944,944,944,944,0
|
|
20231206,180500,18309839790,944,944,944,944,0
|
|
20231206,180400,18309839790,944,944,944,944,0
|
|
20231206,180300,18309839790,944,944,944,944,0
|
|
20231206,180200,18309839790,944,944,944,944,0
|
|
20231206,180100,18309839790,944,944,944,944,0
|
|
20231206,180000,18309839790,944,944,944,944,0
|
|
20231206,175900,18309839790,944,944,944,944,0
|
|
20231206,175800,18309839790,944,944,944,944,0
|
|
20231206,175700,18309839790,944,944,944,944,0
|
|
20231206,175600,18309839790,944,944,944,944,0
|
|
20231206,175500,18309839790,944,944,944,944,0
|
|
20231206,175400,18309839790,944,944,944,944,0
|
|
20231206,175300,18309839790,944,944,944,944,0
|
|
20231206,175200,18309839790,944,944,944,944,0
|
|
20231206,175100,18309839790,944,944,944,944,0
|
|
20231206,175000,18309839790,944,944,944,944,0
|
|
20231206,174900,18309839790,944,944,944,944,0
|
|
20231206,174800,18309839790,944,944,944,944,0
|
|
20231206,174700,18309839790,944,944,944,944,159706
|
|
20231206,174600,18309839790,944,944,944,944,0
|
|
20231206,174500,18309839790,944,944,944,944,0
|
|
20231206,174400,18309839790,944,944,944,944,0
|
|
20231206,174300,18309839790,944,944,944,944,0
|
|
20231206,174200,18309839790,944,944,944,944,0
|
|
20231206,174100,18309839790,944,944,944,944,0
|
|
20231206,174000,18309839790,944,944,944,944,0
|
|
20231206,173900,18309839790,944,944,944,944,0
|
|
20231206,173800,18309839790,944,944,944,944,0
|
|
20231206,173700,18309839790,944,944,944,944,0
|
|
20231206,173600,18309839790,944,944,944,944,0
|
|
20231206,173500,18309839790,944,944,944,944,0
|
|
20231206,173400,18309839790,944,944,944,944,0
|
|
20231206,173300,18309839790,944,944,944,944,0
|
|
20231206,173200,18309839790,944,944,944,944,0
|
|
20231206,173100,18309839790,944,944,944,944,0
|
|
20231206,173000,18309839790,944,944,944,944,0
|
|
20231206,172900,18309839790,944,944,944,944,0
|
|
20231206,172800,18309839790,944,944,944,944,0
|
|
20231206,172700,18309839790,944,944,944,944,0
|
|
20231206,172600,18309839790,944,944,944,944,0
|
|
20231206,172500,18309839790,944,944,944,944,0
|
|
20231206,172400,18309839790,944,944,944,944,0
|
|
20231206,172300,18309839790,944,944,944,944,0
|
|
20231206,172200,18309839790,944,944,944,944,0
|
|
20231206,172100,18309839790,944,944,944,944,0
|
|
20231206,172000,18309839790,944,944,944,944,0
|
|
20231206,171900,18309839790,944,944,944,944,0
|
|
20231206,171800,18309839790,944,944,944,944,0
|
|
20231206,171700,18309839790,944,944,944,944,159706
|
|
20231206,171600,18309839790,944,944,944,944,0
|
|
20231206,171500,18309839790,944,944,944,944,0
|
|
20231206,171400,18309839790,944,944,944,944,0
|
|
20231206,171300,18309839790,944,944,944,944,0
|
|
20231206,171200,18309839790,944,944,944,944,0
|
|
20231206,171100,18309839790,944,944,944,944,0
|
|
20231206,171000,18309839790,944,944,944,944,0
|
|
20231206,170900,18309839790,944,944,944,944,0
|
|
20231206,170800,18309839790,944,944,944,944,0
|
|
20231206,170700,18309839790,944,944,944,944,0
|
|
20231206,170600,18309839790,944,944,944,944,0
|
|
20231206,170500,18309839790,944,944,944,944,0
|
|
20231206,170400,18309839790,944,944,944,944,0
|
|
20231206,170300,18309839790,944,944,944,944,0
|
|
20231206,170200,18309839790,944,944,944,944,0
|
|
20231206,170100,18309839790,944,944,944,944,0
|
|
20231206,170000,18309839790,944,944,944,944,0
|
|
20231206,165900,18309839790,944,944,944,944,0
|
|
20231206,165800,18309839790,944,944,944,944,0
|
|
20231206,165700,18309839790,944,944,944,944,0
|
|
20231206,165600,18309839790,944,944,944,944,0
|
|
20231206,165500,18309839790,944,944,944,944,0
|
|
20231206,165400,18309839790,944,944,944,944,0
|
|
20231206,165300,18309839790,944,944,944,944,0
|
|
20231206,165200,18309839790,944,944,944,944,0
|
|
20231206,165100,18309839790,944,944,944,944,0
|
|
20231206,165000,18309839790,944,944,944,944,0
|
|
20231206,164900,18309839790,944,944,944,944,0
|
|
20231206,164800,18309839790,944,944,944,944,0
|
|
20231206,164700,18309839790,944,944,944,944,159706
|
|
20231206,164600,18309839790,944,944,944,944,0
|
|
20231206,164500,18309839790,944,944,944,944,0
|
|
20231206,164400,18309839790,944,944,944,944,0
|
|
20231206,164300,18309839790,944,944,944,944,0
|
|
20231206,164200,18309839790,944,944,944,944,0
|
|
20231206,164100,18309839790,944,944,944,944,0
|
|
20231206,164000,18309839790,944,944,944,944,0
|
|
20231206,163900,18309839790,944,944,944,944,0
|
|
20231206,163800,18309839790,944,944,944,944,0
|
|
20231206,163700,18309839790,944,944,944,944,0
|
|
20231206,163600,18309839790,944,944,944,944,0
|
|
20231206,163500,18309839790,944,944,944,944,0
|
|
20231206,163400,18309839790,944,944,944,944,0
|
|
20231206,163300,18309839790,944,944,944,944,0
|
|
20231206,163200,18309839790,944,944,944,944,0
|
|
20231206,163100,18309839790,944,944,944,944,0
|
|
20231206,163000,18309839790,944,944,944,944,0
|
|
20231206,162900,18309839790,944,944,944,944,0
|
|
20231206,162800,18309839790,944,944,944,944,0
|
|
20231206,162700,18309839790,944,944,944,944,0
|
|
20231206,162600,18309839790,944,944,944,944,0
|
|
20231206,162500,18309839790,944,944,944,944,0
|
|
20231206,162400,18309839790,944,944,944,944,0
|
|
20231206,162300,18309839790,944,944,944,944,0
|
|
20231206,162200,18309839790,944,944,944,944,0
|
|
20231206,162100,18309839790,944,944,944,944,0
|
|
20231206,162000,18309839790,944,944,944,944,0
|
|
20231206,161900,18309839790,944,944,944,944,0
|
|
20231206,161800,18309839790,944,944,944,944,0
|
|
20231206,161700,18309839790,944,944,944,944,159706
|
|
20231206,161600,18309839790,944,944,944,944,0
|
|
20231206,161500,18309839790,944,944,944,944,0
|
|
20231206,161400,18309839790,944,944,944,944,0
|
|
20231206,161300,18309839790,944,944,944,944,0
|
|
20231206,161200,18309839790,944,944,944,944,0
|
|
20231206,161100,18309839790,944,944,944,944,0
|
|
20231206,161000,18309839790,944,944,944,944,0
|
|
20231206,160900,18309839790,944,944,944,944,0
|
|
20231206,160800,18309839790,944,944,944,944,0
|
|
20231206,160700,18309839790,944,944,944,944,0
|
|
20231206,160600,18309839790,944,944,944,944,0
|
|
20231206,160500,18309839790,944,944,944,944,0
|
|
20231206,160400,18309839790,944,944,944,944,0
|
|
20231206,160300,18309839790,944,944,944,944,0
|
|
20231206,160200,18309839790,944,944,944,944,0
|
|
20231206,160100,18309839790,944,944,944,944,0
|
|
20231206,160000,18309839790,944,944,944,944,0
|
|
20231206,155900,18309839790,944,944,944,944,0
|
|
20231206,155800,18309839790,944,944,944,944,0
|
|
20231206,155700,18309839790,944,944,944,944,0
|
|
20231206,155600,18309839790,944,944,944,944,0
|
|
20231206,155500,18309839790,944,944,944,944,0
|
|
20231206,155400,18309839790,944,944,944,944,0
|
|
20231206,155300,18309839790,944,944,944,944,0
|
|
20231206,155200,18309839790,944,944,944,944,0
|
|
20231206,155100,18309839790,944,944,944,944,0
|
|
20231206,155000,18309839790,944,944,944,944,0
|
|
20231206,154900,18309839790,944,944,944,944,0
|
|
20231206,154800,18309839790,944,944,944,944,0
|
|
20231206,154700,18309839790,944,944,944,944,159706
|
|
20231206,154600,18309839790,944,944,944,944,0
|
|
20231206,154500,18309839790,944,944,944,944,0
|
|
20231206,154400,18309839790,944,944,944,944,0
|
|
20231206,154300,18309839790,944,944,944,944,0
|
|
20231206,154200,18309839790,944,944,944,944,0
|
|
20231206,154100,18309839790,944,944,944,944,0
|
|
20231206,154000,18309839790,944,944,944,944,0
|
|
20231206,153900,18309839790,944,944,944,944,0
|
|
20231206,153800,18309839790,944,944,944,944,0
|
|
20231206,153700,18309839790,944,944,944,944,0
|
|
20231206,153600,18309839790,944,944,944,944,0
|
|
20231206,153500,18309839790,944,944,944,944,0
|
|
20231206,153400,18309839790,944,944,944,944,0
|
|
20231206,153300,18309839790,944,944,944,944,0
|
|
20231206,153200,18309839790,944,944,944,944,0
|
|
20231206,153100,18309839790,944,944,944,944,0
|
|
20231206,153000,18309839790,944,944,944,944,159706
|
|
20231206,152900,18159077326,949,949,949,949,0
|
|
20231206,152800,18159077326,949,949,949,949,0
|
|
20231206,152700,18159077326,949,949,949,949,0
|
|
20231206,152600,18159077326,949,949,949,949,0
|
|
20231206,152500,18159077326,949,949,949,949,0
|
|
20231206,152400,18159077326,949,949,949,949,0
|
|
20231206,152300,18159077326,949,949,949,949,0
|
|
20231206,152200,18159077326,949,949,949,949,0
|
|
20231206,152100,18159077326,949,949,949,949,0
|
|
20231206,152000,18159077326,949,949,949,949,0
|
|
20231206,151900,18159077326,949,949,949,948,25223
|
|
20231206,151800,18135148220,949,949,950,948,58211
|
|
20231206,151700,18079908798,949,948,950,947,21576
|
|
20231206,151600,18059444173,948,948,949,947,4192
|
|
20231206,151500,18055470014,948,947,949,946,30132
|
|
20231206,151400,18026940636,947,948,948,946,31136
|
|
20231206,151300,17997453333,948,948,950,947,20873
|
|
20231206,151200,17977659787,948,946,948,945,26132
|
|
20231206,151100,17952930884,945,946,946,945,8611
|
|
20231206,151000,17944792313,945,944,946,943,6158
|
|
20231206,150900,17938971540,944,944,945,943,7710
|
|
20231206,150800,17931693892,944,943,944,943,6906
|
|
20231206,150700,17925179721,943,945,946,943,17470
|
|
20231206,150600,17908690087,945,945,946,945,9044
|
|
20231206,150500,17900143115,945,945,946,944,14413
|
|
20231206,150400,17886521872,945,945,946,944,12997
|
|
20231206,150300,17874239770,945,945,946,945,3563
|
|
20231206,150200,17870872734,945,945,946,944,19466
|
|
20231206,150100,17852477716,945,945,946,945,2803
|
|
20231206,150000,17849827819,946,945,947,944,69074
|
|
20231206,145900,17784535842,946,945,947,945,13714
|
|
20231206,145800,17771564474,945,944,945,943,11222
|
|
20231206,145700,17760970582,945,944,945,944,18602
|
|
20231206,145600,17743407523,944,944,946,944,21708
|
|
20231206,145500,17722899966,944,945,946,944,23195
|
|
20231206,145400,17700993653,947,945,947,945,15586
|
|
20231206,145300,17686263493,946,946,946,945,36294
|
|
20231206,145200,17651956899,946,946,947,946,8136
|
|
20231206,145100,17644260240,946,946,946,945,31289
|
|
20231206,145000,17614689987,946,947,947,945,5779
|
|
20231206,144900,17609221564,946,946,948,946,5340
|
|
20231206,144800,17604169918,948,946,948,945,12662
|
|
20231206,144700,17592195614,946,947,948,945,5420
|
|
20231206,144600,17587067289,947,949,949,947,295
|
|
20231206,144500,17586787891,948,948,949,948,2087
|
|
20231206,144400,17584808748,948,949,950,948,11868
|
|
20231206,144300,17573546826,948,947,948,945,35705
|
|
20231206,144200,17539760540,947,948,949,947,2794
|
|
20231206,144100,17537111822,948,947,949,946,7804
|
|
20231206,144000,17529722102,947,949,950,947,20571
|
|
20231206,143900,17510231134,949,949,950,949,2450
|
|
20231206,143800,17507905398,949,948,949,948,4641
|
|
20231206,143700,17503504669,947,949,950,947,33477
|
|
20231206,143600,17471781687,950,950,950,948,112
|
|
20231206,143500,17471675303,950,949,950,948,10366
|
|
20231206,143400,17461845700,950,947,950,947,1585
|
|
20231206,143300,17460342825,946,948,948,946,11235
|
|
20231206,143200,17449712040,946,950,951,946,59918
|
|
20231206,143100,17392900357,950,952,952,950,8175
|
|
20231206,143000,17385126178,952,951,953,950,38326
|
|
20231206,142900,17348655210,952,949,952,949,13925
|
|
20231206,142800,17335417396,950,948,950,948,3579
|
|
20231206,142700,17332022461,949,948,949,947,3739
|
|
20231206,142600,17328477923,948,949,949,948,656
|
|
20231206,142500,17327855647,949,949,949,946,2913
|
|
20231206,142400,17325095864,946,949,949,946,37213
|
|
20231206,142300,17289856578,949,948,949,948,7183
|
|
20231206,142200,17283040444,948,948,948,948,1438
|
|
20231206,142100,17281677220,948,949,949,948,790
|
|
20231206,142000,17280928184,949,948,949,948,2783
|
|
20231206,141900,17278289813,948,947,948,947,3990
|
|
20231206,141800,17274511279,946,946,947,945,2059
|
|
20231206,141700,17272561560,947,947,947,945,20454
|
|
20231206,141600,17253228860,947,946,947,946,1030
|
|
20231206,141500,17252253855,947,946,947,946,5736
|
|
20231206,141400,17246827518,946,945,946,945,6716
|
|
20231206,141300,17240480421,946,946,946,946,168
|
|
20231206,141200,17240321493,946,945,946,945,130
|
|
20231206,141100,17240198621,945,945,945,945,5275
|
|
20231206,141000,17235213746,945,945,945,944,4270
|
|
20231206,140900,17231180463,945,944,946,944,4873
|
|
20231206,140800,17226575475,944,946,946,944,2361
|
|
20231206,140700,17224346586,945,945,945,944,5000
|
|
20231206,140600,17219622416,945,946,946,945,11013
|
|
20231206,140500,17209214421,946,946,946,946,990
|
|
20231206,140400,17208277881,946,946,946,945,2247
|
|
20231206,140300,17206153736,946,947,947,946,2557
|
|
20231206,140200,17203734202,947,944,947,944,725
|
|
20231206,140100,17203048749,944,945,947,944,6509
|
|
20231206,140000,17196900013,945,946,946,945,13854
|
|
20231206,135900,17183805078,946,946,947,945,10187
|
|
20231206,135800,17174169372,946,946,946,945,8650
|
|
20231206,135700,17165986813,946,949,949,945,11525
|
|
20231206,135600,17155080120,950,950,951,948,16586
|
|
20231206,135500,17139320579,950,948,950,948,45182
|
|
20231206,135400,17096477387,949,947,950,947,2184
|
|
20231206,135300,17094405689,947,950,950,946,49433
|
|
20231206,135200,17047505132,951,952,953,950,12435
|
|
20231206,135100,17035682005,952,949,953,948,29301
|
|
20231206,135000,17007827700,948,947,948,946,16259
|
|
20231206,134900,16992415968,947,946,947,946,2872
|
|
20231206,134800,16989696959,946,945,947,945,4960
|
|
20231206,134700,16985004793,946,945,947,944,10257
|
|
20231206,134600,16975306712,945,945,946,945,8279
|
|
20231206,134500,16967482838,945,946,946,945,6562
|
|
20231206,134400,16961280452,945,943,946,942,8049
|
|
20231206,134300,16953681515,943,943,944,942,5574
|
|
20231206,134200,16948425118,943,943,944,941,24555
|
|
20231206,134100,16925285227,943,943,945,943,4190
|
|
20231206,134000,16921331936,944,944,945,943,4836
|
|
20231206,133900,16916766951,945,945,946,944,2846
|
|
20231206,133800,16914077467,946,946,946,945,6158
|
|
20231206,133700,16908258126,946,946,948,946,15538
|
|
20231206,133600,16893538517,945,946,946,945,4146
|
|
20231206,133500,16889619019,946,947,947,945,4460
|
|
20231206,133400,16885402218,947,945,947,945,13127
|
|
20231206,133300,16872973388,945,945,946,944,6540
|
|
20231206,133200,16866793086,946,947,947,945,3616
|
|
20231206,133100,16863371387,947,942,947,942,39018
|
|
20231206,133000,16826531976,943,942,943,941,3419
|
|
20231206,132900,16823311541,942,942,942,941,5282
|
|
20231206,132800,16818336398,942,942,942,941,1594
|
|
20231206,132700,16816834870,942,942,942,941,2022
|
|
20231206,132600,16814930633,943,942,943,941,8253
|
|
20231206,132500,16807162663,941,942,942,941,20429
|
|
20231206,132400,16787933344,942,943,943,941,2918
|
|
20231206,132300,16785185571,943,942,943,942,9376
|
|
20231206,132200,16776352081,943,942,944,942,3491
|
|
20231206,132100,16773062457,942,944,944,942,3166
|
|
20231206,132000,16770078198,944,942,944,942,8120
|
|
20231206,131900,16762422028,942,944,944,942,1654
|
|
20231206,131800,16760863786,944,945,945,942,1314
|
|
20231206,131700,16759624145,945,944,945,944,4479
|
|
20231206,131600,16755392043,944,943,944,942,6050
|
|
20231206,131500,16749692805,943,943,943,943,558
|
|
20231206,131400,16749166611,943,945,945,943,2027
|
|
20231206,131300,16747255116,945,945,945,943,552
|
|
20231206,131200,16746734534,945,944,945,942,14991
|
|
20231206,131100,16732592185,945,945,945,943,4151
|
|
20231206,131000,16728674115,944,944,945,943,6187
|
|
20231206,130900,16722835552,945,945,946,944,12336
|
|
20231206,130800,16711180302,945,944,945,944,8773
|
|
20231206,130700,16702898574,944,943,944,943,5183
|
|
20231206,130600,16698010603,943,942,943,942,1039
|
|
20231206,130500,16697030839,942,941,942,941,1017
|
|
20231206,130400,16696073696,942,942,942,941,1661
|
|
20231206,130300,16694509962,941,942,943,940,6920
|
|
20231206,130200,16687998879,942,941,942,941,15986
|
|
20231206,130100,16672943079,941,941,942,940,7741
|
|
20231206,130000,16665658695,941,941,942,941,32340
|
|
20231206,125900,16635219192,942,942,943,942,10871
|
|
20231206,125800,16624978705,943,944,944,942,2407
|
|
20231206,125700,16622709085,944,944,944,943,1205
|
|
20231206,125600,16621572585,944,945,945,944,3196
|
|
20231206,125500,16618555557,945,944,945,944,5607
|
|
20231206,125400,16613257990,945,944,945,941,11932
|
|
20231206,125300,16602013727,945,943,945,942,8498
|
|
20231206,125200,16593993946,942,943,944,942,8508
|
|
20231206,125100,16585970468,943,944,944,942,1671
|
|
20231206,125000,16584394655,944,941,944,940,50683
|
|
20231206,124900,16536700434,941,942,943,941,13421
|
|
20231206,124800,16524063792,942,942,943,941,10854
|
|
20231206,124700,16513843262,941,942,943,941,8732
|
|
20231206,124600,16505618901,942,942,942,940,3107
|
|
20231206,124500,16502695799,940,942,942,940,6579
|
|
20231206,124400,16496504584,942,941,942,941,21811
|
|
20231206,124300,16475979324,941,942,942,941,16080
|
|
20231206,124200,16460841915,942,942,943,941,10334
|
|
20231206,124100,16451110355,943,942,943,942,6232
|
|
20231206,124000,16445238679,943,942,943,942,32441
|
|
20231206,123900,16414679067,942,942,943,941,51310
|
|
20231206,123800,16366379006,943,944,944,943,12034
|
|
20231206,123700,16355028633,944,943,944,942,12678
|
|
20231206,123600,16343072319,943,944,945,943,3902
|
|
20231206,123500,16339391492,942,944,944,942,21449
|
|
20231206,123400,16319167054,944,944,945,943,19519
|
|
20231206,123300,16300746752,944,943,944,942,14777
|
|
20231206,123200,16286814621,944,943,944,942,32658
|
|
20231206,123100,16256035913,943,945,945,943,2628
|
|
20231206,123000,16253554319,945,943,945,942,38409
|
|
20231206,122900,16217303345,943,944,944,942,38439
|
|
20231206,122800,16181050700,944,946,946,944,39351
|
|
20231206,122700,16143888335,946,945,946,945,18323
|
|
20231206,122600,16126569397,946,948,948,945,59160
|
|
20231206,122500,16070625190,948,947,949,947,19037
|
|
20231206,122400,16052587068,948,948,949,947,17413
|
|
20231206,122300,16036084416,949,950,950,948,22157
|
|
20231206,122200,16015072924,950,950,950,950,1687
|
|
20231206,122100,16013470274,950,950,950,950,4283
|
|
20231206,122000,16009401424,951,950,951,949,5053
|
|
20231206,121900,16004600774,950,951,952,950,11134
|
|
20231206,121800,15994020255,951,951,952,950,8379
|
|
20231206,121700,15986051832,952,950,952,950,2911
|
|
20231206,121600,15983283437,950,951,952,950,2765
|
|
20231206,121500,15980653947,952,954,954,951,11384
|
|
20231206,121400,15969820671,953,954,954,953,15016
|
|
20231206,121300,15955508342,952,953,954,952,2833
|
|
20231206,121200,15952808605,953,952,953,951,13342
|
|
20231206,121100,15940111789,953,952,953,951,865
|
|
20231206,121000,15939288343,952,953,955,952,30391
|
|
20231206,120900,15910335833,954,952,955,951,6131
|
|
20231206,120800,15904494370,952,951,952,950,5959
|
|
20231206,120700,15898827535,951,951,952,951,5688
|
|
20231206,120600,15893418228,951,951,951,949,1535
|
|
20231206,120500,15891959449,950,951,951,949,5811
|
|
20231206,120400,15886433316,951,948,951,947,6423
|
|
20231206,120300,15880331353,948,947,949,947,3390
|
|
20231206,120200,15877117918,948,946,948,946,14932
|
|
20231206,120100,15862970517,947,948,950,946,42093
|
|
20231206,120000,15823139225,950,950,950,946,38859
|
|
20231206,115900,15786327208,950,950,950,949,4484
|
|
20231206,115800,15782070781,950,950,950,949,2249
|
|
20231206,115700,15779934236,950,950,951,947,53840
|
|
20231206,115600,15728872674,951,951,951,950,2099
|
|
20231206,115500,15726876931,951,951,952,951,11107
|
|
20231206,115400,15716314171,951,951,952,949,8039
|
|
20231206,115300,15708670844,950,950,951,949,5031
|
|
20231206,115200,15703890709,950,951,951,948,3403
|
|
20231206,115100,15700660016,951,951,951,948,35799
|
|
20231206,115000,15666678639,951,951,951,950,12158
|
|
20231206,114900,15655116881,951,951,951,950,496
|
|
20231206,114800,15654645188,951,951,952,949,20672
|
|
20231206,114700,15635017114,952,953,953,952,1941
|
|
20231206,114600,15633169245,951,953,953,951,8599
|
|
20231206,114500,15624979356,953,952,953,951,13394
|
|
20231206,114400,15612223622,951,951,951,950,18318
|
|
20231206,114300,15594805072,950,951,951,950,8864
|
|
20231206,114200,15586381765,951,950,951,949,3015
|
|
20231206,114100,15583517303,949,949,951,948,9274
|
|
20231206,114000,15574712802,949,948,949,947,6147
|
|
20231206,113900,15568888780,948,950,950,947,5219
|
|
20231206,113800,15563944323,949,950,950,946,69670
|
|
20231206,113700,15497952455,950,951,951,948,45858
|
|
20231206,113600,15454441630,951,953,953,951,9182
|
|
20231206,113500,15445701028,953,952,953,952,4634
|
|
20231206,113400,15441289382,952,951,952,949,54253
|
|
20231206,113300,15389770645,952,948,952,948,22171
|
|
20231206,113200,15368718742,950,951,951,947,42491
|
|
20231206,113100,15328425415,951,951,951,950,5931
|
|
20231206,113000,15322788988,951,950,951,949,10476
|
|
20231206,112900,15312835228,951,950,951,948,11955
|
|
20231206,112800,15301491030,950,950,951,949,18425
|
|
20231206,112700,15283978877,950,953,953,950,10151
|
|
20231206,112600,15274320356,953,952,954,952,10305
|
|
20231206,112500,15264503282,952,952,952,947,150940
|
|
20231206,112400,15121145214,953,955,957,951,94234
|
|
20231206,112300,15031329579,957,958,958,954,23097
|
|
20231206,112200,15009253934,958,958,960,956,19173
|
|
20231206,112100,14990882977,958,957,958,956,12990
|
|
20231206,112000,14978454214,956,955,957,955,19837
|
|
20231206,111900,14959503127,955,954,956,954,34943
|
|
20231206,111800,14926147626,955,954,957,954,17054
|
|
20231206,111700,14909872790,955,958,958,954,38611
|
|
20231206,111600,14872969996,958,957,958,957,13336
|
|
20231206,111500,14860195928,957,957,958,954,64433
|
|
20231206,111400,14798638030,958,958,958,957,5439
|
|
20231206,111300,14793427584,959,958,959,956,15293
|
|
20231206,111200,14778795727,958,957,958,954,29749
|
|
20231206,111100,14750370156,955,957,958,954,101776
|
|
20231206,111000,14653101001,958,958,959,957,31477
|
|
20231206,110900,14622963475,958,959,959,957,49669
|
|
20231206,110800,14575402217,959,960,966,957,114088
|
|
20231206,110700,14466046249,963,965,966,959,87517
|
|
20231206,110600,14381938286,965,965,965,964,24587
|
|
20231206,110500,14358222909,964,963,965,963,4707
|
|
20231206,110400,14353681964,964,963,964,962,22727
|
|
20231206,110300,14331797867,963,965,965,962,32890
|
|
20231206,110200,14300080661,965,962,965,961,71568
|
|
20231206,110100,14231243731,962,961,965,960,47196
|
|
20231206,110000,14185879741,961,965,966,961,140664
|
|
20231206,105900,14050398642,967,967,969,965,45853
|
|
20231206,105800,14006079043,969,968,971,967,32747
|
|
20231206,105700,13974375489,968,969,970,968,29183
|
|
20231206,105600,13946104116,969,972,975,969,38528
|
|
20231206,105500,13908710765,972,970,973,968,20475
|
|
20231206,105400,13888835779,969,969,970,966,53841
|
|
20231206,105300,13836750506,969,973,973,968,67447
|
|
20231206,105200,13771368355,974,975,975,972,8667
|
|
20231206,105100,13762926941,974,972,974,972,21071
|
|
20231206,105000,13742426762,971,971,971,970,28597
|
|
20231206,104900,13714680318,971,973,973,971,10464
|
|
20231206,104800,13704518138,974,971,974,970,23080
|
|
20231206,104700,13682114986,971,973,974,971,16574
|
|
20231206,104600,13666002893,972,973,974,972,7469
|
|
20231206,104500,13658741110,971,971,973,970,8531
|
|
20231206,104400,13650463476,972,973,974,972,12384
|
|
20231206,104300,13638414199,972,970,973,969,17165
|
|
20231206,104200,13621744204,969,971,971,968,38763
|
|
20231206,104100,13584175609,971,972,973,970,49427
|
|
20231206,104000,13536185866,973,974,974,972,12838
|
|
20231206,103900,13523698141,973,976,977,973,10267
|
|
20231206,103800,13513694107,976,972,977,971,20885
|
|
20231206,103700,13493372991,971,975,976,971,69681
|
|
20231206,103600,13425567021,976,975,978,975,21381
|
|
20231206,103500,13404712210,975,979,980,975,22122
|
|
20231206,103400,13383094748,978,976,978,974,38809
|
|
20231206,103300,13345229222,977,980,980,976,19112
|
|
20231206,103200,13326561908,980,977,980,975,9641
|
|
20231206,103100,13317139652,975,977,982,974,78071
|
|
20231206,103000,13240907868,977,978,978,976,19031
|
|
20231206,102900,13222323086,977,980,980,977,8535
|
|
20231206,102800,13213972688,980,978,980,978,15295
|
|
20231206,102700,13198993135,977,983,983,977,24024
|
|
20231206,102600,13175479133,983,981,985,980,52026
|
|
20231206,102500,13124348579,982,977,988,976,89976
|
|
20231206,102400,13035889974,977,977,979,977,3696
|
|
20231206,102300,13032275791,976,981,981,974,37309
|
|
20231206,102200,12995859137,981,980,985,977,84816
|
|
20231206,102100,12912700941,980,974,981,974,56383
|
|
20231206,102000,12857590933,974,975,976,974,18046
|
|
20231206,101900,12840002435,975,975,978,974,6743
|
|
20231206,101800,12833428287,979,981,981,973,40928
|
|
20231206,101700,12793458360,981,980,985,978,65057
|
|
20231206,101600,12729598777,980,976,980,975,39635
|
|
20231206,101500,12690903919,974,978,978,974,30560
|
|
20231206,101400,12661067544,977,977,978,975,11659
|
|
20231206,101300,12649687292,977,977,979,974,24894
|
|
20231206,101200,12625397478,977,977,978,973,17911
|
|
20231206,101100,12607931821,976,970,976,970,2867
|
|
20231206,101000,12605141830,970,969,971,968,8906
|
|
20231206,100900,12596504484,968,970,971,967,16470
|
|
20231206,100800,12580546083,970,972,972,967,73709
|
|
20231206,100700,12509131940,972,972,973,970,44095
|
|
20231206,100600,12466320377,972,972,974,970,38331
|
|
20231206,100500,12429092005,972,972,976,971,31838
|
|
20231206,100400,12398118899,972,978,979,971,94099
|
|
20231206,100300,12306541942,978,977,980,976,45135
|
|
20231206,100200,12262455658,978,978,981,976,28588
|
|
20231206,100100,12234514665,978,974,983,968,100713
|
|
20231206,100000,12136593816,970,980,983,970,269130
|
|
20231206,095900,11873894049,980,997,999,973,393059
|
|
20231206,095800,11486741222,996,991,1003,989,576560
|
|
20231206,095700,10910917290,992,988,995,985,313529
|
|
20231206,095600,10600165364,988,978,989,975,311731
|
|
20231206,095500,10293657611,975,973,978,972,51042
|
|
20231206,095400,10243958763,974,978,978,973,50027
|
|
20231206,095300,10195158980,978,983,983,974,111982
|
|
20231206,095200,10085433292,983,975,984,974,179762
|
|
20231206,095100,9909428585,976,973,980,973,126596
|
|
20231206,095000,9785870796,974,970,974,970,46132
|
|
20231206,094900,9741067405,970,966,974,966,99793
|
|
20231206,094800,9644253462,966,967,967,963,45254
|
|
20231206,094700,9600553141,967,967,968,966,18586
|
|
20231206,094600,9582579725,967,968,968,966,15535
|
|
20231206,094500,9567561411,968,969,969,966,30440
|
|
20231206,094400,9538144422,969,973,973,968,59913
|
|
20231206,094300,9479969361,973,969,975,968,74615
|
|
20231206,094200,9407477106,969,965,970,964,45525
|
|
20231206,094100,9363407470,964,962,967,960,63671
|
|
20231206,094000,9302119507,962,962,963,960,53293
|
|
20231206,093900,9250918435,962,962,964,961,24967
|
|
20231206,093800,9226912104,964,963,964,961,41702
|
|
20231206,093700,9186771644,963,963,963,960,21847
|
|
20231206,093600,9165766218,961,960,963,959,81058
|
|
20231206,093500,9087883146,960,963,964,960,128161
|
|
20231206,093400,8964685970,963,968,968,961,162212
|
|
20231206,093300,8808353412,968,974,975,967,122433
|
|
20231206,093200,8689647266,975,980,980,970,82873
|
|
20231206,093100,8608880798,981,977,981,973,52589
|
|
20231206,093000,8557458154,977,969,977,969,81818
|
|
20231206,092900,8477863843,970,968,972,967,93396
|
|
20231206,092800,8387342588,968,971,974,967,145381
|
|
20231206,092700,8246318323,971,979,980,971,155927
|
|
20231206,092600,8094423372,979,980,981,977,48368
|
|
20231206,092500,8047060679,980,978,981,976,64842
|
|
20231206,092400,7983587293,978,980,983,972,365334
|
|
20231206,092300,7626477974,982,986,986,980,214042
|
|
20231206,092200,7416161517,986,989,992,982,144225
|
|
20231206,092100,7274116671,989,984,995,981,281980
|
|
20231206,092000,6996870168,985,993,993,983,294738
|
|
20231206,091900,6705769465,993,1004,1007,990,314136
|
|
20231206,091800,6391942813,1004,1003,1007,1000,321881
|
|
20231206,091700,6068706009,1003,997,1003,995,411832
|
|
20231206,091600,5656768874,997,989,998,987,62874
|
|
20231206,091500,5594389162,988,982,988,982,61961
|
|
20231206,091400,5533296990,982,983,984,980,92361
|
|
20231206,091300,5442610826,983,992,992,978,348293
|
|
20231206,091200,5099635493,991,994,996,991,52945
|
|
20231206,091100,5047061137,995,991,996,989,115404
|
|
20231206,091000,4932562236,990,1000,1001,987,278202
|
|
20231206,090900,4656418818,998,997,1004,997,208043
|
|
20231206,090800,4448455985,997,999,1001,992,119560
|
|
20231206,090700,4329350554,1001,1008,1008,995,186754
|
|
20231206,090600,4142022333,1008,989,1014,988,631712
|
|
20231206,090500,3508166080,988,988,991,987,120251
|
|
20231206,090400,3389262259,988,998,998,987,285202
|
|
20231206,090300,3106060000,998,992,998,991,289701
|
|
20231206,090200,2817706067,992,991,992,986,443070
|
|
20231206,090100,2379534820,991,999,1001,986,548573
|
|
20231206,090000,1835074171,997,1002,1020,990,1811103
|