637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,193400,56398074475,1898,1898,1898,1898,93174
|
|
20231205,193300,56398074475,1898,1898,1898,1898,0
|
|
20231205,193200,56398074475,1898,1898,1898,1898,0
|
|
20231205,193100,56398074475,1898,1898,1898,1898,0
|
|
20231205,193000,56398074475,1898,1898,1898,1898,0
|
|
20231205,192900,56398074475,1898,1898,1898,1898,0
|
|
20231205,192800,56398074475,1898,1898,1898,1898,0
|
|
20231205,192700,56398074475,1898,1898,1898,1898,0
|
|
20231205,192600,56398074475,1898,1898,1898,1898,0
|
|
20231205,192500,56398074475,1898,1898,1898,1898,0
|
|
20231205,192400,56398074475,1898,1898,1898,1898,0
|
|
20231205,192300,56398074475,1898,1898,1898,1898,0
|
|
20231205,192200,56398074475,1898,1898,1898,1898,0
|
|
20231205,192100,56398074475,1898,1898,1898,1898,0
|
|
20231205,192000,56398074475,1898,1898,1898,1898,0
|
|
20231205,191900,56398074475,1898,1898,1898,1898,0
|
|
20231205,191800,56398074475,1898,1898,1898,1898,0
|
|
20231205,191700,56398074475,1898,1898,1898,1898,0
|
|
20231205,191600,56398074475,1898,1898,1898,1898,0
|
|
20231205,191500,56398074475,1898,1898,1898,1898,0
|
|
20231205,191400,56398074475,1898,1898,1898,1898,0
|
|
20231205,191300,56398074475,1898,1898,1898,1898,0
|
|
20231205,191200,56398074475,1898,1898,1898,1898,0
|
|
20231205,191100,56398074475,1898,1898,1898,1898,0
|
|
20231205,191000,56398074475,1898,1898,1898,1898,0
|
|
20231205,190900,56398074475,1898,1898,1898,1898,0
|
|
20231205,190800,56398074475,1898,1898,1898,1898,0
|
|
20231205,190700,56398074475,1898,1898,1898,1898,0
|
|
20231205,190600,56398074475,1898,1898,1898,1898,0
|
|
20231205,190500,56398074475,1898,1898,1898,1898,0
|
|
20231205,190400,56398074475,1898,1898,1898,1898,93174
|
|
20231205,190300,56398074475,1898,1898,1898,1898,0
|
|
20231205,190200,56398074475,1898,1898,1898,1898,0
|
|
20231205,190100,56398074475,1898,1898,1898,1898,0
|
|
20231205,190000,56398074475,1898,1898,1898,1898,0
|
|
20231205,185900,56398074475,1898,1898,1898,1898,0
|
|
20231205,185800,56398074475,1898,1898,1898,1898,0
|
|
20231205,185700,56398074475,1898,1898,1898,1898,0
|
|
20231205,185600,56398074475,1898,1898,1898,1898,0
|
|
20231205,185500,56398074475,1898,1898,1898,1898,0
|
|
20231205,185400,56398074475,1898,1898,1898,1898,0
|
|
20231205,185300,56398074475,1898,1898,1898,1898,0
|
|
20231205,185200,56398074475,1898,1898,1898,1898,0
|
|
20231205,185100,56398074475,1898,1898,1898,1898,0
|
|
20231205,185000,56398074475,1898,1898,1898,1898,0
|
|
20231205,184900,56398074475,1898,1898,1898,1898,0
|
|
20231205,184800,56398074475,1898,1898,1898,1898,0
|
|
20231205,184700,56398074475,1898,1898,1898,1898,0
|
|
20231205,184600,56398074475,1898,1898,1898,1898,0
|
|
20231205,184500,56398074475,1898,1898,1898,1898,0
|
|
20231205,184400,56398074475,1898,1898,1898,1898,0
|
|
20231205,184300,56398074475,1898,1898,1898,1898,0
|
|
20231205,184200,56398074475,1898,1898,1898,1898,0
|
|
20231205,184100,56398074475,1898,1898,1898,1898,0
|
|
20231205,184000,56398074475,1898,1898,1898,1898,0
|
|
20231205,183900,56398074475,1898,1898,1898,1898,0
|
|
20231205,183800,56398074475,1898,1898,1898,1898,0
|
|
20231205,183700,56398074475,1898,1898,1898,1898,0
|
|
20231205,183600,56398074475,1898,1898,1898,1898,0
|
|
20231205,183500,56398074475,1898,1898,1898,1898,0
|
|
20231205,183400,56398074475,1898,1898,1898,1898,93174
|
|
20231205,183300,56398074475,1898,1898,1898,1898,0
|
|
20231205,183200,56398074475,1898,1898,1898,1898,0
|
|
20231205,183100,56398074475,1898,1898,1898,1898,0
|
|
20231205,183000,56398074475,1898,1898,1898,1898,0
|
|
20231205,182900,56398074475,1898,1898,1898,1898,0
|
|
20231205,182800,56398074475,1898,1898,1898,1898,0
|
|
20231205,182700,56398074475,1898,1898,1898,1898,0
|
|
20231205,182600,56398074475,1898,1898,1898,1898,0
|
|
20231205,182500,56398074475,1898,1898,1898,1898,0
|
|
20231205,182400,56398074475,1898,1898,1898,1898,0
|
|
20231205,182300,56398074475,1898,1898,1898,1898,0
|
|
20231205,182200,56398074475,1898,1898,1898,1898,0
|
|
20231205,182100,56398074475,1898,1898,1898,1898,0
|
|
20231205,182000,56398074475,1898,1898,1898,1898,0
|
|
20231205,181900,56398074475,1898,1898,1898,1898,0
|
|
20231205,181800,56398074475,1898,1898,1898,1898,0
|
|
20231205,181700,56398074475,1898,1898,1898,1898,0
|
|
20231205,181600,56398074475,1898,1898,1898,1898,0
|
|
20231205,181500,56398074475,1898,1898,1898,1898,0
|
|
20231205,181400,56398074475,1898,1898,1898,1898,0
|
|
20231205,181300,56398074475,1898,1898,1898,1898,0
|
|
20231205,181200,56398074475,1898,1898,1898,1898,0
|
|
20231205,181100,56398074475,1898,1898,1898,1898,0
|
|
20231205,181000,56398074475,1898,1898,1898,1898,0
|
|
20231205,180900,56398074475,1898,1898,1898,1898,0
|
|
20231205,180800,56398074475,1898,1898,1898,1898,0
|
|
20231205,180700,56398074475,1898,1898,1898,1898,0
|
|
20231205,180600,56398074475,1898,1898,1898,1898,0
|
|
20231205,180500,56398074475,1898,1898,1898,1898,0
|
|
20231205,180400,56398074475,1898,1898,1898,1898,93174
|
|
20231205,180300,56398074475,1898,1898,1898,1898,0
|
|
20231205,180200,56398074475,1898,1898,1898,1898,0
|
|
20231205,180100,56398074475,1898,1898,1898,1898,0
|
|
20231205,180000,56398074475,1898,1898,1898,1898,0
|
|
20231205,175900,56398074475,1898,1898,1898,1898,0
|
|
20231205,175800,56398074475,1898,1898,1898,1898,0
|
|
20231205,175700,56398074475,1898,1898,1898,1898,0
|
|
20231205,175600,56398074475,1898,1898,1898,1898,0
|
|
20231205,175500,56398074475,1898,1898,1898,1898,0
|
|
20231205,175400,56398074475,1898,1898,1898,1898,0
|
|
20231205,175300,56398074475,1898,1898,1898,1898,0
|
|
20231205,175200,56398074475,1898,1898,1898,1898,0
|
|
20231205,175100,56398074475,1898,1898,1898,1898,0
|
|
20231205,175000,56398074475,1898,1898,1898,1898,0
|
|
20231205,174900,56398074475,1898,1898,1898,1898,0
|
|
20231205,174800,56398074475,1898,1898,1898,1898,0
|
|
20231205,174700,56398074475,1898,1898,1898,1898,0
|
|
20231205,174600,56398074475,1898,1898,1898,1898,0
|
|
20231205,174500,56398074475,1898,1898,1898,1898,0
|
|
20231205,174400,56398074475,1898,1898,1898,1898,0
|
|
20231205,174300,56398074475,1898,1898,1898,1898,0
|
|
20231205,174200,56398074475,1898,1898,1898,1898,0
|
|
20231205,174100,56398074475,1898,1898,1898,1898,0
|
|
20231205,174000,56398074475,1898,1898,1898,1898,0
|
|
20231205,173900,56398074475,1898,1898,1898,1898,0
|
|
20231205,173800,56398074475,1898,1898,1898,1898,0
|
|
20231205,173700,56398074475,1898,1898,1898,1898,0
|
|
20231205,173600,56398074475,1898,1898,1898,1898,0
|
|
20231205,173500,56398074475,1898,1898,1898,1898,0
|
|
20231205,173400,56398074475,1898,1898,1898,1898,93174
|
|
20231205,173300,56398074475,1898,1898,1898,1898,0
|
|
20231205,173200,56398074475,1898,1898,1898,1898,0
|
|
20231205,173100,56398074475,1898,1898,1898,1898,0
|
|
20231205,173000,56398074475,1898,1898,1898,1898,0
|
|
20231205,172900,56398074475,1898,1898,1898,1898,0
|
|
20231205,172800,56398074475,1898,1898,1898,1898,0
|
|
20231205,172700,56398074475,1898,1898,1898,1898,0
|
|
20231205,172600,56398074475,1898,1898,1898,1898,0
|
|
20231205,172500,56398074475,1898,1898,1898,1898,0
|
|
20231205,172400,56398074475,1898,1898,1898,1898,0
|
|
20231205,172300,56398074475,1898,1898,1898,1898,0
|
|
20231205,172200,56398074475,1898,1898,1898,1898,0
|
|
20231205,172100,56398074475,1898,1898,1898,1898,0
|
|
20231205,172000,56398074475,1898,1898,1898,1898,0
|
|
20231205,171900,56398074475,1898,1898,1898,1898,0
|
|
20231205,171800,56398074475,1898,1898,1898,1898,0
|
|
20231205,171700,56398074475,1898,1898,1898,1898,0
|
|
20231205,171600,56398074475,1898,1898,1898,1898,0
|
|
20231205,171500,56398074475,1898,1898,1898,1898,0
|
|
20231205,171400,56398074475,1898,1898,1898,1898,0
|
|
20231205,171300,56398074475,1898,1898,1898,1898,0
|
|
20231205,171200,56398074475,1898,1898,1898,1898,0
|
|
20231205,171100,56398074475,1898,1898,1898,1898,0
|
|
20231205,171000,56398074475,1898,1898,1898,1898,0
|
|
20231205,170900,56398074475,1898,1898,1898,1898,0
|
|
20231205,170800,56398074475,1898,1898,1898,1898,0
|
|
20231205,170700,56398074475,1898,1898,1898,1898,0
|
|
20231205,170600,56398074475,1898,1898,1898,1898,0
|
|
20231205,170500,56398074475,1898,1898,1898,1898,0
|
|
20231205,170400,56398074475,1898,1898,1898,1898,93174
|
|
20231205,170300,56398074475,1898,1898,1898,1898,0
|
|
20231205,170200,56398074475,1898,1898,1898,1898,0
|
|
20231205,170100,56398074475,1898,1898,1898,1898,0
|
|
20231205,170000,56398074475,1898,1898,1898,1898,0
|
|
20231205,165900,56398074475,1898,1898,1898,1898,0
|
|
20231205,165800,56398074475,1898,1898,1898,1898,0
|
|
20231205,165700,56398074475,1898,1898,1898,1898,0
|
|
20231205,165600,56398074475,1898,1898,1898,1898,0
|
|
20231205,165500,56398074475,1898,1898,1898,1898,0
|
|
20231205,165400,56398074475,1898,1898,1898,1898,0
|
|
20231205,165300,56398074475,1898,1898,1898,1898,0
|
|
20231205,165200,56398074475,1898,1898,1898,1898,0
|
|
20231205,165100,56398074475,1898,1898,1898,1898,0
|
|
20231205,165000,56398074475,1898,1898,1898,1898,0
|
|
20231205,164900,56398074475,1898,1898,1898,1898,0
|
|
20231205,164800,56398074475,1898,1898,1898,1898,0
|
|
20231205,164700,56398074475,1898,1898,1898,1898,0
|
|
20231205,164600,56398074475,1898,1898,1898,1898,0
|
|
20231205,164500,56398074475,1898,1898,1898,1898,0
|
|
20231205,164400,56398074475,1898,1898,1898,1898,0
|
|
20231205,164300,56398074475,1898,1898,1898,1898,0
|
|
20231205,164200,56398074475,1898,1898,1898,1898,0
|
|
20231205,164100,56398074475,1898,1898,1898,1898,0
|
|
20231205,164000,56398074475,1898,1898,1898,1898,0
|
|
20231205,163900,56398074475,1898,1898,1898,1898,0
|
|
20231205,163800,56398074475,1898,1898,1898,1898,0
|
|
20231205,163700,56398074475,1898,1898,1898,1898,0
|
|
20231205,163600,56398074475,1898,1898,1898,1898,0
|
|
20231205,163500,56398074475,1898,1898,1898,1898,0
|
|
20231205,163400,56398074475,1898,1898,1898,1898,93174
|
|
20231205,163300,56398074475,1898,1898,1898,1898,0
|
|
20231205,163200,56398074475,1898,1898,1898,1898,0
|
|
20231205,163100,56398074475,1898,1898,1898,1898,0
|
|
20231205,163000,56398074475,1898,1898,1898,1898,0
|
|
20231205,162900,56398074475,1898,1898,1898,1898,0
|
|
20231205,162800,56398074475,1898,1898,1898,1898,0
|
|
20231205,162700,56398074475,1898,1898,1898,1898,0
|
|
20231205,162600,56398074475,1898,1898,1898,1898,0
|
|
20231205,162500,56398074475,1898,1898,1898,1898,0
|
|
20231205,162400,56398074475,1898,1898,1898,1898,0
|
|
20231205,162300,56398074475,1898,1898,1898,1898,0
|
|
20231205,162200,56398074475,1898,1898,1898,1898,0
|
|
20231205,162100,56398074475,1898,1898,1898,1898,0
|
|
20231205,162000,56398074475,1898,1898,1898,1898,0
|
|
20231205,161900,56398074475,1898,1898,1898,1898,0
|
|
20231205,161800,56398074475,1898,1898,1898,1898,0
|
|
20231205,161700,56398074475,1898,1898,1898,1898,0
|
|
20231205,161600,56398074475,1898,1898,1898,1898,0
|
|
20231205,161500,56398074475,1898,1898,1898,1898,0
|
|
20231205,161400,56398074475,1898,1898,1898,1898,0
|
|
20231205,161300,56398074475,1898,1898,1898,1898,0
|
|
20231205,161200,56398074475,1898,1898,1898,1898,0
|
|
20231205,161100,56398074475,1898,1898,1898,1898,0
|
|
20231205,161000,56398074475,1898,1898,1898,1898,0
|
|
20231205,160900,56398074475,1898,1898,1898,1898,0
|
|
20231205,160800,56398074475,1898,1898,1898,1898,0
|
|
20231205,160700,56398074475,1898,1898,1898,1898,0
|
|
20231205,160600,56398074475,1898,1898,1898,1898,0
|
|
20231205,160500,56398074475,1898,1898,1898,1898,0
|
|
20231205,160400,56398074475,1898,1898,1898,1898,93174
|
|
20231205,160300,56398074475,1898,1898,1898,1898,0
|
|
20231205,160200,56398074475,1898,1898,1898,1898,0
|
|
20231205,160100,56398074475,1898,1898,1898,1898,0
|
|
20231205,160000,56398074475,1898,1898,1898,1898,0
|
|
20231205,155900,56398074475,1898,1898,1898,1898,0
|
|
20231205,155800,56398074475,1898,1898,1898,1898,0
|
|
20231205,155700,56398074475,1898,1898,1898,1898,0
|
|
20231205,155600,56398074475,1898,1898,1898,1898,0
|
|
20231205,155500,56398074475,1898,1898,1898,1898,0
|
|
20231205,155400,56398074475,1898,1898,1898,1898,0
|
|
20231205,155300,56398074475,1898,1898,1898,1898,0
|
|
20231205,155200,56398074475,1898,1898,1898,1898,0
|
|
20231205,155100,56398074475,1898,1898,1898,1898,0
|
|
20231205,155000,56398074475,1898,1898,1898,1898,0
|
|
20231205,154900,56398074475,1898,1898,1898,1898,0
|
|
20231205,154800,56398074475,1898,1898,1898,1898,0
|
|
20231205,154700,56398074475,1898,1898,1898,1898,0
|
|
20231205,154600,56398074475,1898,1898,1898,1898,0
|
|
20231205,154500,56398074475,1898,1898,1898,1898,0
|
|
20231205,154400,56398074475,1898,1898,1898,1898,0
|
|
20231205,154300,56398074475,1898,1898,1898,1898,0
|
|
20231205,154200,56398074475,1898,1898,1898,1898,0
|
|
20231205,154100,56398074475,1898,1898,1898,1898,0
|
|
20231205,154000,56398074475,1898,1898,1898,1898,0
|
|
20231205,153900,56398074475,1898,1898,1898,1898,0
|
|
20231205,153800,56398074475,1898,1898,1898,1898,0
|
|
20231205,153700,56398074475,1898,1898,1898,1898,0
|
|
20231205,153600,56398074475,1898,1898,1898,1898,0
|
|
20231205,153500,56398074475,1898,1898,1898,1898,0
|
|
20231205,153400,56398074475,1898,1898,1898,1898,93174
|
|
20231205,153300,56398074475,1898,1898,1898,1898,0
|
|
20231205,153200,56398074475,1898,1898,1898,1898,0
|
|
20231205,153100,56398074475,1898,1898,1898,1898,0
|
|
20231205,153000,56398074475,1898,1898,1898,1898,93174
|
|
20231205,152900,56221230223,1898,1898,1898,1898,0
|
|
20231205,152800,56221230223,1898,1898,1898,1898,0
|
|
20231205,152700,56221230223,1898,1898,1898,1898,0
|
|
20231205,152600,56221230223,1898,1898,1898,1898,0
|
|
20231205,152500,56221230223,1898,1898,1898,1898,0
|
|
20231205,152400,56221230223,1898,1898,1898,1898,0
|
|
20231205,152300,56221230223,1898,1898,1898,1898,0
|
|
20231205,152200,56221230223,1898,1898,1898,1898,0
|
|
20231205,152100,56221230223,1898,1898,1898,1898,0
|
|
20231205,152000,56221230223,1898,1898,1898,1898,0
|
|
20231205,151900,56221230223,1898,1898,1898,1898,101821
|
|
20231205,151800,56027973965,1898,1898,1898,1898,96860
|
|
20231205,151700,55844133685,1898,1886,1898,1878,621185
|
|
20231205,151600,54667299072,1886,1855,1893,1841,285662
|
|
20231205,151500,54133594550,1850,1847,1864,1831,188925
|
|
20231205,151400,53784777871,1847,1866,1868,1842,185023
|
|
20231205,151300,53441657415,1868,1848,1872,1842,196490
|
|
20231205,151200,53076868852,1847,1830,1851,1826,203125
|
|
20231205,151100,52703016019,1832,1838,1850,1805,425255
|
|
20231205,151000,51926325920,1837,1867,1875,1828,354252
|
|
20231205,150900,51269515370,1866,1877,1880,1856,203576
|
|
20231205,150800,50889440015,1879,1898,1898,1870,152522
|
|
20231205,150700,50601311197,1898,1898,1898,1888,279400
|
|
20231205,150600,50071296799,1898,1898,1898,1898,201847
|
|
20231205,150500,49688191193,1898,1881,1898,1881,243769
|
|
20231205,150400,49225673967,1882,1898,1898,1870,651282
|
|
20231205,150300,47990971956,1898,1898,1898,1898,14596
|
|
20231205,150200,47963268748,1898,1898,1898,1898,7559
|
|
20231205,150100,47948921766,1898,1898,1898,1898,35944
|
|
20231205,150000,47880700054,1898,1898,1898,1898,46647
|
|
20231205,145900,47792164048,1898,1898,1898,1898,51541
|
|
20231205,145800,47694339230,1898,1898,1898,1898,39619
|
|
20231205,145700,47619142368,1898,1898,1898,1898,6816
|
|
20231205,145600,47606205600,1898,1898,1898,1898,1479
|
|
20231205,145500,47603398458,1898,1898,1898,1898,65618
|
|
20231205,145400,47478855494,1898,1898,1898,1898,6507
|
|
20231205,145300,47466505208,1898,1898,1898,1898,8256
|
|
20231205,145200,47450835320,1898,1898,1898,1898,6150
|
|
20231205,145100,47439162620,1898,1898,1898,1898,4870
|
|
20231205,145000,47429919360,1898,1898,1898,1898,37215
|
|
20231205,144900,47359285290,1898,1898,1898,1898,4466
|
|
20231205,144800,47350808822,1898,1898,1898,1898,10300
|
|
20231205,144700,47331259422,1898,1898,1898,1898,18855
|
|
20231205,144600,47295472632,1898,1894,1898,1893,92523
|
|
20231205,144500,47119907857,1894,1893,1898,1891,616569
|
|
20231205,144400,45950204649,1894,1892,1894,1888,66892
|
|
20231205,144300,45823699523,1892,1894,1894,1887,75717
|
|
20231205,144200,45680571339,1895,1892,1896,1888,213403
|
|
20231205,144100,45276308267,1894,1888,1897,1885,308309
|
|
20231205,144000,44692792260,1887,1874,1889,1873,108803
|
|
20231205,143900,44487865508,1875,1874,1875,1870,61893
|
|
20231205,143800,44371985759,1874,1890,1891,1871,167069
|
|
20231205,143700,44057469975,1891,1877,1893,1877,140745
|
|
20231205,143600,43791994255,1880,1870,1880,1867,89806
|
|
20231205,143500,43623675619,1867,1863,1870,1860,82861
|
|
20231205,143400,43469300502,1863,1860,1863,1857,51363
|
|
20231205,143300,43373747319,1860,1865,1870,1857,147609
|
|
20231205,143200,43098964034,1867,1870,1874,1865,109527
|
|
20231205,143100,42894296254,1869,1869,1876,1866,190990
|
|
20231205,143000,42537206617,1869,1898,1898,1835,1262677
|
|
20231205,142900,40155836556,1898,1870,1898,1859,1054638
|
|
20231205,142800,38162027323,1870,1878,1888,1868,330560
|
|
20231205,142700,37542070915,1878,1850,1890,1844,537546
|
|
20231205,142600,36538596445,1853,1828,1854,1823,204793
|
|
20231205,142500,36162364824,1828,1826,1834,1826,73728
|
|
20231205,142400,36027531362,1831,1837,1837,1822,91391
|
|
20231205,142300,35860265448,1837,1837,1844,1832,74797
|
|
20231205,142200,35722844439,1840,1820,1850,1820,245762
|
|
20231205,142100,35271177869,1820,1821,1824,1820,82654
|
|
20231205,142000,35120670653,1825,1827,1829,1814,101321
|
|
20231205,141900,34935972577,1827,1819,1830,1818,119435
|
|
20231205,141800,34718091831,1819,1811,1819,1808,103496
|
|
20231205,141700,34530490868,1811,1801,1815,1799,145570
|
|
20231205,141600,34267097087,1799,1796,1801,1793,69894
|
|
20231205,141500,34141611649,1794,1811,1811,1788,235285
|
|
20231205,141400,33718971932,1811,1816,1817,1803,78818
|
|
20231205,141300,33576436655,1817,1809,1828,1804,87040
|
|
20231205,141200,33418618935,1810,1828,1831,1806,175042
|
|
20231205,141100,33100036359,1828,1824,1829,1824,80693
|
|
20231205,141000,32952636426,1824,1828,1829,1821,81050
|
|
20231205,140900,32804822014,1829,1836,1837,1822,204095
|
|
20231205,140800,32431343418,1835,1839,1845,1831,47489
|
|
20231205,140700,32344056152,1831,1839,1840,1831,141943
|
|
20231205,140600,32083686658,1839,1842,1842,1835,125143
|
|
20231205,140500,31853738837,1842,1861,1865,1841,238747
|
|
20231205,140400,31412219074,1861,1833,1874,1832,340732
|
|
20231205,140300,30778445060,1834,1847,1854,1833,294975
|
|
20231205,140200,30234260194,1848,1830,1848,1830,167418
|
|
20231205,140100,29926184225,1830,1844,1845,1826,226567
|
|
20231205,140000,29510466739,1844,1806,1869,1800,720590
|
|
20231205,135900,28186538388,1806,1797,1809,1795,113355
|
|
20231205,135800,27982363839,1797,1802,1811,1794,176261
|
|
20231205,135700,27665066923,1802,1819,1821,1796,192761
|
|
20231205,135600,27316743104,1818,1825,1825,1806,321769
|
|
20231205,135500,26732632316,1823,1803,1830,1801,490786
|
|
20231205,135400,25839938571,1803,1812,1825,1790,417317
|
|
20231205,135300,25084412347,1813,1774,1830,1772,733728
|
|
20231205,135200,23761287322,1774,1788,1793,1750,641333
|
|
20231205,135100,22618400588,1794,1794,1794,1794,0
|
|
20231205,135000,22618400588,1794,1790,1794,1789,47798
|
|
20231205,134900,22532741514,1789,1744,1790,1736,746447
|
|
20231205,134800,21212821674,1745,1711,1750,1710,256556
|
|
20231205,134700,20767986130,1710,1706,1720,1697,112394
|
|
20231205,134600,20576053229,1705,1695,1708,1695,79012
|
|
20231205,134500,20441601600,1697,1696,1697,1690,57378
|
|
20231205,134400,20344400469,1697,1695,1700,1694,59677
|
|
20231205,134300,20243124750,1694,1689,1700,1687,70562
|
|
20231205,134200,20123805043,1690,1691,1694,1688,60552
|
|
20231205,134100,20021399768,1694,1701,1704,1688,76162
|
|
20231205,134000,19892345616,1701,1717,1719,1700,57694
|
|
20231205,133900,19793666177,1717,1689,1717,1689,83223
|
|
20231205,133800,19651605231,1698,1698,1702,1687,97405
|
|
20231205,133700,19486512320,1699,1707,1710,1685,135873
|
|
20231205,133600,19255943500,1706,1726,1727,1704,123971
|
|
20231205,133500,19043486264,1727,1714,1733,1704,121216
|
|
20231205,133400,18834829966,1712,1739,1748,1700,250808
|
|
20231205,133300,18401783367,1736,1750,1751,1733,284789
|
|
20231205,133200,17906462246,1748,1741,1753,1738,305580
|
|
20231205,133100,17372784191,1741,1741,1780,1731,608569
|
|
20231205,133000,16307982154,1741,1686,1745,1684,439310
|
|
20231205,132900,15550783469,1684,1693,1694,1682,90837
|
|
20231205,132800,15397618089,1694,1694,1694,1687,41529
|
|
20231205,132700,15327410109,1694,1690,1697,1685,56074
|
|
20231205,132600,15232511499,1683,1694,1699,1682,53020
|
|
20231205,132500,15142950176,1694,1697,1699,1685,44447
|
|
20231205,132400,15067801522,1697,1699,1709,1690,117132
|
|
20231205,132300,14868473164,1699,1680,1700,1675,92020
|
|
20231205,132200,14713865630,1680,1694,1708,1680,77813
|
|
20231205,132100,14582327309,1707,1707,1714,1690,134625
|
|
20231205,132000,14353014916,1712,1687,1713,1687,104696
|
|
20231205,131900,14175073102,1685,1674,1691,1673,95234
|
|
20231205,131800,14014767309,1674,1696,1699,1674,169282
|
|
20231205,131700,13729051314,1696,1710,1716,1692,149844
|
|
20231205,131600,13473770248,1710,1689,1738,1689,282232
|
|
20231205,131500,12990457682,1689,1684,1694,1675,124702
|
|
20231205,131400,12780200087,1683,1694,1705,1675,232302
|
|
20231205,131300,12386438541,1694,1711,1746,1678,729900
|
|
20231205,131200,11133486899,1713,1678,1725,1674,663470
|
|
20231205,131100,10002983290,1674,1650,1690,1641,334189
|
|
20231205,131000,9446212942,1650,1648,1650,1633,95495
|
|
20231205,130900,9289504278,1648,1631,1660,1630,181706
|
|
20231205,130800,8989445221,1637,1614,1642,1608,119613
|
|
20231205,130700,8795239950,1615,1647,1651,1610,172887
|
|
20231205,130600,8513584852,1647,1632,1647,1623,159749
|
|
20231205,130500,8252627591,1632,1635,1641,1620,236598
|
|
20231205,130400,7866976770,1632,1664,1665,1631,213414
|
|
20231205,130300,7515733308,1663,1688,1693,1663,158996
|
|
20231205,130200,7249452608,1683,1677,1694,1670,199075
|
|
20231205,130100,6914454710,1680,1691,1693,1668,268998
|
|
20231205,130000,6462088360,1692,1700,1710,1691,217145
|
|
20231205,125900,6092954842,1699,1732,1738,1690,407570
|
|
20231205,125800,5391599427,1733,1694,1740,1689,603553
|
|
20231205,125700,4360101666,1694,1718,1719,1680,516591
|
|
20231205,125600,3484393776,1716,1631,1720,1627,1339660
|
|
20231205,125500,1244524314,1605,1605,1605,1605,0
|
|
20231205,125400,1244524314,1605,1605,1605,1605,0
|
|
20231205,125300,1244524314,1605,1518,1605,1501,297395
|
|
20231205,125200,781607218,1518,1449,1518,1447,154914
|
|
20231205,125100,550302165,1445,1434,1445,1434,25223
|
|
20231205,125000,513973960,1433,1429,1433,1429,3800
|
|
20231205,124900,508529523,1429,1429,1429,1429,11
|
|
20231205,124800,508513804,1429,1428,1429,1428,102
|
|
20231205,124700,508368049,1427,1429,1429,1427,2501
|
|
20231205,124600,504797199,1428,1428,1428,1428,0
|
|
20231205,124500,504797199,1428,1428,1428,1428,21
|
|
20231205,124400,504767211,1430,1429,1430,1429,349
|
|
20231205,124300,504268240,1429,1429,1429,1429,1
|
|
20231205,124200,504266811,1430,1430,1430,1430,11
|
|
20231205,124100,504251081,1431,1432,1432,1431,4
|
|
20231205,124000,504245356,1432,1432,1432,1432,0
|
|
20231205,123900,504245356,1432,1433,1433,1432,110
|
|
20231205,123800,504087826,1433,1433,1434,1433,3174
|
|
20231205,123700,499539274,1433,1433,1433,1433,132
|
|
20231205,123600,499350118,1434,1434,1434,1434,12
|
|
20231205,123500,499332910,1433,1433,1433,1433,0
|
|
20231205,123400,499332910,1433,1432,1433,1432,1907
|
|
20231205,123300,496600405,1433,1433,1433,1433,0
|
|
20231205,123200,496600405,1433,1433,1433,1433,0
|
|
20231205,123100,496600405,1433,1433,1433,1433,4
|
|
20231205,123000,496594673,1426,1429,1429,1426,3800
|
|
20231205,122900,491169268,1429,1429,1429,1429,400
|
|
20231205,122800,490597668,1430,1431,1431,1430,307
|
|
20231205,122700,490158557,1432,1432,1432,1432,202
|
|
20231205,122600,489869293,1432,1432,1432,1432,0
|
|
20231205,122500,489869293,1432,1431,1432,1431,300
|
|
20231205,122400,489439893,1431,1431,1431,1431,0
|
|
20231205,122300,489439893,1431,1431,1431,1431,99
|
|
20231205,122200,489298224,1432,1431,1432,1431,2
|
|
20231205,122100,489295361,1429,1429,1429,1429,0
|
|
20231205,122000,489295361,1429,1429,1429,1429,1
|
|
20231205,121900,489293932,1429,1429,1429,1429,0
|
|
20231205,121800,489293932,1429,1429,1429,1429,128
|
|
20231205,121700,489111020,1429,1432,1432,1428,447
|
|
20231205,121600,488472510,1432,1432,1432,1432,11
|
|
20231205,121500,488456758,1433,1433,1433,1433,0
|
|
20231205,121400,488456758,1433,1433,1433,1433,422
|
|
20231205,121300,487852032,1433,1433,1433,1433,16
|
|
20231205,121200,487829104,1433,1439,1439,1433,4
|
|
20231205,121100,487823366,1427,1434,1434,1427,8945
|
|
20231205,121000,475032604,1433,1433,1439,1433,5928
|
|
20231205,120900,466526584,1433,1433,1433,1433,1022
|
|
20231205,120800,465062058,1432,1432,1432,1432,190
|
|
20231205,120700,464789978,1431,1431,1431,1431,179
|
|
20231205,120600,464533829,1431,1431,1431,1431,309
|
|
20231205,120500,464091650,1431,1431,1431,1431,0
|
|
20231205,120400,464091650,1431,1431,1431,1431,12
|
|
20231205,120300,464074478,1431,1431,1431,1431,300
|
|
20231205,120200,463645178,1430,1430,1430,1430,0
|
|
20231205,120100,463645178,1430,1430,1430,1430,100
|
|
20231205,120000,463502178,1430,1430,1430,1430,0
|
|
20231205,115900,463502178,1430,1430,1432,1430,180
|
|
20231205,115800,463244460,1432,1432,1432,1432,1
|
|
20231205,115700,463243028,1430,1429,1430,1429,2478
|
|
20231205,115600,459699817,1428,1428,1428,1427,385
|
|
20231205,115500,459150193,1428,1428,1428,1428,768
|
|
20231205,115400,458053489,1428,1428,1428,1428,2
|
|
20231205,115300,458050633,1427,1427,1428,1427,20
|
|
20231205,115200,458022088,1428,1428,1428,1428,254
|
|
20231205,115100,457659376,1428,1428,1428,1428,10
|
|
20231205,115000,457645096,1428,1428,1428,1428,1400
|
|
20231205,114900,455645896,1428,1428,1428,1428,1499
|
|
20231205,114800,453505324,1429,1429,1429,1429,0
|
|
20231205,114700,453505324,1429,1429,1429,1429,100
|
|
20231205,114600,453362424,1428,1428,1428,1428,2
|
|
20231205,114500,453359568,1428,1428,1428,1428,378
|
|
20231205,114400,452819784,1428,1428,1428,1428,0
|
|
20231205,114300,452819784,1428,1428,1428,1428,28
|
|
20231205,114200,452779800,1429,1429,1429,1429,0
|
|
20231205,114100,452779800,1429,1429,1429,1429,0
|
|
20231205,114000,452779800,1429,1427,1429,1427,1002
|
|
20231205,113900,451349942,1430,1430,1430,1430,1
|
|
20231205,113800,451348512,1426,1429,1429,1426,1328
|
|
20231205,113700,449452707,1428,1427,1428,1427,1640
|
|
20231205,113600,447110927,1427,1427,1427,1427,1000
|
|
20231205,113500,445683927,1429,1429,1429,1429,200
|
|
20231205,113400,445398127,1429,1429,1429,1429,2
|
|
20231205,113300,445395269,1429,1428,1429,1428,5015
|
|
20231205,113200,438230158,1426,1428,1428,1426,201
|
|
20231205,113100,437943132,1428,1426,1428,1426,903
|
|
20231205,113000,436654154,1426,1426,1426,1426,283
|
|
20231205,112900,436250596,1426,1426,1426,1426,111
|
|
20231205,112800,436092310,1426,1426,1426,1426,3432
|
|
20231205,112700,431198278,1426,1425,1426,1425,200
|
|
20231205,112600,430913178,1425,1425,1425,1425,2023
|
|
20231205,112500,428030403,1425,1425,1425,1425,24
|
|
20231205,112400,427996203,1424,1425,1425,1424,568
|
|
20231205,112300,427186822,1425,1425,1425,1425,73
|
|
20231205,112200,427082797,1425,1425,1425,1425,100
|
|
20231205,112100,426940297,1425,1425,1425,1425,1510
|
|
20231205,112000,424788547,1425,1425,1425,1425,29
|
|
20231205,111900,424747222,1425,1425,1425,1425,260
|
|
20231205,111800,424376722,1426,1426,1426,1426,2
|
|
20231205,111700,424373870,1426,1426,1426,1426,485
|
|
20231205,111600,423682260,1426,1426,1426,1426,0
|
|
20231205,111500,423682260,1426,1426,1426,1426,417
|
|
20231205,111400,423087618,1427,1427,1427,1427,0
|
|
20231205,111300,423087618,1427,1427,1427,1427,100
|
|
20231205,111200,422944918,1428,1428,1428,1428,627
|
|
20231205,111100,422049562,1428,1428,1428,1428,106
|
|
20231205,111000,421898194,1428,1425,1428,1425,275
|
|
20231205,110900,421506304,1425,1426,1429,1425,22282
|
|
20231205,110800,389742631,1427,1427,1427,1426,3727
|
|
20231205,110700,384427827,1427,1427,1427,1427,100
|
|
20231205,110600,384285127,1427,1427,1427,1427,1000
|
|
20231205,110500,382858127,1426,1427,1427,1426,125
|
|
20231205,110400,382679865,1427,1427,1427,1427,3349
|
|
20231205,110300,377900842,1427,1428,1428,1427,3274
|
|
20231205,110200,373228768,1428,1428,1428,1428,4192
|
|
20231205,110100,367242592,1428,1429,1429,1428,3156
|
|
20231205,110000,362735814,1429,1429,1429,1429,151
|
|
20231205,105900,362520035,1429,1429,1429,1429,303
|
|
20231205,105800,362087048,1429,1429,1429,1429,1976
|
|
20231205,105700,359263344,1430,1430,1430,1430,20
|
|
20231205,105600,359234744,1430,1430,1430,1430,31
|
|
20231205,105500,359190414,1430,1429,1430,1429,736
|
|
20231205,105400,358138665,1429,1429,1429,1429,1205
|
|
20231205,105300,356416720,1429,1429,1429,1429,981
|
|
20231205,105200,355014871,1430,1430,1430,1430,20
|
|
20231205,105100,354986271,1430,1430,1430,1430,229
|
|
20231205,105000,354658801,1430,1430,1430,1430,0
|
|
20231205,104900,354658801,1430,1430,1430,1430,789
|
|
20231205,104800,353530531,1430,1431,1431,1430,74
|
|
20231205,104700,353424706,1431,1431,1431,1431,5
|
|
20231205,104600,353417551,1431,1432,1434,1431,1280
|
|
20231205,104500,351583449,1433,1433,1433,1433,2
|
|
20231205,104400,351580583,1434,1429,1434,1429,1119
|
|
20231205,104300,349980245,1429,1429,1429,1429,123
|
|
20231205,104200,349804478,1429,1429,1429,1428,980
|
|
20231205,104100,348404835,1429,1431,1431,1429,7413
|
|
20231205,104000,337807794,1431,1431,1431,1431,60
|
|
20231205,103900,337721934,1431,1431,1431,1431,7
|
|
20231205,103800,337711917,1431,1431,1431,1431,2672
|
|
20231205,103700,333888285,1432,1432,1432,1432,102
|
|
20231205,103600,333742221,1432,1432,1432,1431,704
|
|
20231205,103500,332734633,1432,1432,1432,1432,5
|
|
20231205,103400,332727473,1432,1431,1432,1431,1567
|
|
20231205,103300,330483883,1431,1431,1431,1431,33
|
|
20231205,103200,330436660,1434,1434,1434,1434,500
|
|
20231205,103100,329719660,1431,1432,1432,1431,360
|
|
20231205,103000,329204145,1431,1431,1431,1431,0
|
|
20231205,102900,329204145,1431,1431,1431,1431,37
|
|
20231205,102800,329151198,1431,1431,1431,1430,2130
|
|
20231205,102700,326103185,1431,1430,1431,1430,452
|
|
20231205,102600,325456385,1430,1430,1430,1430,0
|
|
20231205,102500,325456385,1430,1431,1431,1430,1257
|
|
20231205,102400,323658290,1431,1431,1431,1430,473
|
|
20231205,102300,322981500,1431,1430,1431,1430,3852
|
|
20231205,102200,317473105,1429,1430,1430,1429,76
|
|
20231205,102100,317364430,1430,1430,1430,1430,2000
|
|
20231205,102000,314504430,1430,1430,1430,1430,60
|
|
20231205,101900,314418630,1430,1430,1430,1430,357
|
|
20231205,101800,313908120,1430,1430,1430,1429,6517
|
|
20231205,101700,304593810,1434,1430,1434,1430,2726
|
|
20231205,101600,300694726,1430,1430,1430,1430,0
|
|
20231205,101500,300694726,1430,1430,1430,1430,9164
|
|
20231205,101400,287590206,1430,1430,1430,1430,2601
|
|
20231205,101300,283870776,1430,1430,1430,1430,1538
|
|
20231205,101200,281671436,1434,1434,1434,1430,1226
|
|
20231205,101100,279916541,1434,1434,1434,1430,5310
|
|
20231205,101000,272318096,1431,1432,1432,1431,1129
|
|
20231205,100900,270701476,1432,1432,1432,1432,0
|
|
20231205,100800,270701476,1432,1431,1434,1431,504
|
|
20231205,100700,269980245,1431,1431,1434,1431,1455
|
|
20231205,100600,267896340,1434,1434,1434,1434,201
|
|
20231205,100500,267608106,1430,1431,1432,1430,5155
|
|
20231205,100400,260232795,1432,1431,1432,1431,894
|
|
20231205,100300,258953305,1431,1432,1432,1431,589
|
|
20231205,100200,258109974,1431,1432,1432,1431,2806
|
|
20231205,100100,254094398,1431,1432,1432,1431,1374
|
|
20231205,100000,252127008,1432,1432,1432,1432,813
|
|
20231205,095900,250962792,1432,1433,1433,1432,7011
|
|
20231205,095800,240922521,1434,1434,1434,1434,500
|
|
20231205,095700,240205521,1432,1433,1433,1432,5296
|
|
20231205,095600,232621402,1433,1433,1433,1432,2575
|
|
20231205,095500,228931499,1433,1434,1434,1433,1020
|
|
20231205,095400,227469473,1434,1435,1435,1434,172
|
|
20231205,095300,227222675,1435,1436,1438,1433,14923
|
|
20231205,095200,205808055,1436,1437,1437,1436,693
|
|
20231205,095100,204812852,1437,1438,1438,1437,2423
|
|
20231205,095000,201329980,1438,1440,1440,1438,715
|
|
20231205,094900,200301096,1440,1440,1440,1440,682
|
|
20231205,094800,199319016,1440,1440,1440,1439,118
|
|
20231205,094700,199149097,1440,1440,1440,1440,30
|
|
20231205,094600,199105897,1440,1440,1440,1440,505
|
|
20231205,094500,198378697,1440,1440,1440,1440,65
|
|
20231205,094400,198285097,1442,1443,1443,1442,1107
|
|
20231205,094300,196688703,1443,1442,1443,1442,7
|
|
20231205,094200,196678604,1442,1443,1443,1442,36
|
|
20231205,094100,196626657,1444,1444,1444,1444,1
|
|
20231205,094000,196625213,1444,1440,1444,1439,711
|
|
20231205,093900,195601709,1438,1438,1438,1437,183
|
|
20231205,093800,195338557,1438,1438,1438,1438,3
|
|
20231205,093700,195334243,1436,1438,1438,1436,2421
|
|
20231205,093600,191855995,1438,1440,1440,1438,1080
|
|
20231205,093500,190302837,1440,1444,1444,1438,1194
|
|
20231205,093400,188585655,1444,1445,1445,1440,630
|
|
20231205,093300,187678436,1445,1439,1445,1439,800
|
|
20231205,093200,186526267,1440,1440,1440,1440,16
|
|
20231205,093100,186503227,1440,1439,1440,1437,5996
|
|
20231205,093000,177884692,1439,1440,1440,1439,550
|
|
20231205,092900,177093230,1440,1444,1444,1440,3500
|
|
20231205,092800,172051403,1442,1442,1444,1441,10159
|
|
20231205,092700,157396887,1441,1442,1442,1441,1502
|
|
20231205,092600,155231922,1443,1443,1443,1442,1552
|
|
20231205,092500,152992962,1444,1444,1445,1444,416
|
|
20231205,092400,152392257,1445,1445,1445,1445,1274
|
|
20231205,092300,150551327,1445,1446,1446,1445,331
|
|
20231205,092200,150072930,1446,1448,1450,1446,655
|
|
20231205,092100,149124037,1448,1451,1451,1448,6585
|
|
20231205,092000,139574926,1451,1454,1454,1450,3410
|
|
20231205,091900,134621388,1454,1451,1454,1451,2556
|
|
20231205,091800,130912331,1451,1449,1454,1449,500
|
|
20231205,091700,130185798,1448,1448,1448,1448,504
|
|
20231205,091600,129456006,1446,1444,1446,1440,8954
|
|
20231205,091500,116526057,1444,1440,1444,1438,5726
|
|
20231205,091400,108272787,1440,1440,1441,1440,792
|
|
20231205,091300,107132202,1440,1435,1440,1435,7177
|
|
20231205,091200,96808807,1434,1440,1440,1434,10077
|
|
20231205,091100,82349945,1440,1439,1440,1435,1713
|
|
20231205,091000,79890861,1438,1439,1439,1438,686
|
|
20231205,090900,78903792,1440,1439,1440,1438,5657
|
|
20231205,090800,70767393,1440,1438,1440,1438,497
|
|
20231205,090700,70051967,1438,1438,1438,1435,831
|
|
20231205,090600,68859374,1435,1443,1443,1435,3407
|
|
20231205,090500,63964088,1443,1433,1443,1433,1389
|
|
20231205,090400,61970350,1433,1447,1447,1432,20918
|
|
20231205,090300,31949879,1447,1447,1449,1445,12239
|
|
20231205,090200,14248337,1447,1452,1452,1447,1575
|
|
20231205,090100,11965314,1453,1459,1460,1453,5129
|
|
20231205,090000,4490583,1457,1460,1460,1457,3075
|