598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185500,1149874798,1849,1849,1849,1849,10860
|
|
20231212,185400,1149874798,1849,1849,1849,1849,0
|
|
20231212,185300,1149874798,1849,1849,1849,1849,0
|
|
20231212,185200,1149874798,1849,1849,1849,1849,0
|
|
20231212,185100,1149874798,1849,1849,1849,1849,0
|
|
20231212,185000,1149874798,1849,1849,1849,1849,0
|
|
20231212,184900,1149874798,1849,1849,1849,1849,0
|
|
20231212,184800,1149874798,1849,1849,1849,1849,0
|
|
20231212,184700,1149874798,1849,1849,1849,1849,0
|
|
20231212,184600,1149874798,1849,1849,1849,1849,0
|
|
20231212,184500,1149874798,1849,1849,1849,1849,0
|
|
20231212,184400,1149874798,1849,1849,1849,1849,0
|
|
20231212,184300,1149874798,1849,1849,1849,1849,0
|
|
20231212,184200,1149874798,1849,1849,1849,1849,0
|
|
20231212,184100,1149874798,1849,1849,1849,1849,0
|
|
20231212,184000,1149874798,1849,1849,1849,1849,0
|
|
20231212,183900,1149874798,1849,1849,1849,1849,0
|
|
20231212,183800,1149874798,1849,1849,1849,1849,0
|
|
20231212,183700,1149874798,1849,1849,1849,1849,0
|
|
20231212,183600,1149874798,1849,1849,1849,1849,0
|
|
20231212,183500,1149874798,1849,1849,1849,1849,0
|
|
20231212,183400,1149874798,1849,1849,1849,1849,0
|
|
20231212,183300,1149874798,1849,1849,1849,1849,0
|
|
20231212,183200,1149874798,1849,1849,1849,1849,0
|
|
20231212,183100,1149874798,1849,1849,1849,1849,0
|
|
20231212,183000,1149874798,1849,1849,1849,1849,0
|
|
20231212,182900,1149874798,1849,1849,1849,1849,0
|
|
20231212,182800,1149874798,1849,1849,1849,1849,0
|
|
20231212,182700,1149874798,1849,1849,1849,1849,0
|
|
20231212,182600,1149874798,1849,1849,1849,1849,0
|
|
20231212,182500,1149874798,1849,1849,1849,1849,10860
|
|
20231212,182400,1149874798,1849,1849,1849,1849,0
|
|
20231212,182300,1149874798,1849,1849,1849,1849,0
|
|
20231212,182200,1149874798,1849,1849,1849,1849,0
|
|
20231212,182100,1149874798,1849,1849,1849,1849,0
|
|
20231212,182000,1149874798,1849,1849,1849,1849,0
|
|
20231212,181900,1149874798,1849,1849,1849,1849,0
|
|
20231212,181800,1149874798,1849,1849,1849,1849,0
|
|
20231212,181700,1149874798,1849,1849,1849,1849,0
|
|
20231212,181600,1149874798,1849,1849,1849,1849,0
|
|
20231212,181500,1149874798,1849,1849,1849,1849,0
|
|
20231212,181400,1149874798,1849,1849,1849,1849,0
|
|
20231212,181300,1149874798,1849,1849,1849,1849,0
|
|
20231212,181200,1149874798,1849,1849,1849,1849,0
|
|
20231212,181100,1149874798,1849,1849,1849,1849,0
|
|
20231212,181000,1149874798,1849,1849,1849,1849,0
|
|
20231212,180900,1149874798,1849,1849,1849,1849,0
|
|
20231212,180800,1149874798,1849,1849,1849,1849,0
|
|
20231212,180700,1149874798,1849,1849,1849,1849,0
|
|
20231212,180600,1149874798,1849,1849,1849,1849,0
|
|
20231212,180500,1149874798,1849,1849,1849,1849,0
|
|
20231212,180400,1149874798,1849,1849,1849,1849,0
|
|
20231212,180300,1149874798,1849,1849,1849,1849,0
|
|
20231212,180200,1149874798,1849,1849,1849,1849,0
|
|
20231212,180100,1149874798,1849,1849,1849,1849,0
|
|
20231212,180000,1149874798,1849,1849,1849,1849,0
|
|
20231212,175900,1149874798,1849,1849,1849,1849,0
|
|
20231212,175800,1149874798,1849,1849,1849,1849,0
|
|
20231212,175700,1149874798,1849,1849,1849,1849,0
|
|
20231212,175600,1149874798,1849,1849,1849,1849,0
|
|
20231212,175500,1149874798,1849,1849,1849,1849,10860
|
|
20231212,175400,1149874798,1849,1849,1849,1849,0
|
|
20231212,175300,1149874798,1849,1849,1849,1849,0
|
|
20231212,175200,1149874798,1849,1849,1849,1849,0
|
|
20231212,175100,1149874798,1849,1849,1849,1849,0
|
|
20231212,175000,1149874798,1849,1849,1849,1849,0
|
|
20231212,174900,1149874798,1849,1849,1849,1849,0
|
|
20231212,174800,1149874798,1849,1849,1849,1849,0
|
|
20231212,174700,1149874798,1849,1849,1849,1849,0
|
|
20231212,174600,1149874798,1849,1849,1849,1849,0
|
|
20231212,174500,1149874798,1849,1849,1849,1849,0
|
|
20231212,174400,1149874798,1849,1849,1849,1849,0
|
|
20231212,174300,1149874798,1849,1849,1849,1849,0
|
|
20231212,174200,1149874798,1849,1849,1849,1849,0
|
|
20231212,174100,1149874798,1849,1849,1849,1849,0
|
|
20231212,174000,1149874798,1849,1849,1849,1849,0
|
|
20231212,173900,1149874798,1849,1849,1849,1849,0
|
|
20231212,173800,1149874798,1849,1849,1849,1849,0
|
|
20231212,173700,1149874798,1849,1849,1849,1849,0
|
|
20231212,173600,1149874798,1849,1849,1849,1849,0
|
|
20231212,173500,1149874798,1849,1849,1849,1849,0
|
|
20231212,173400,1149874798,1849,1849,1849,1849,0
|
|
20231212,173300,1149874798,1849,1849,1849,1849,0
|
|
20231212,173200,1149874798,1849,1849,1849,1849,0
|
|
20231212,173100,1149874798,1849,1849,1849,1849,0
|
|
20231212,173000,1149874798,1849,1849,1849,1849,0
|
|
20231212,172900,1149874798,1849,1849,1849,1849,0
|
|
20231212,172800,1149874798,1849,1849,1849,1849,0
|
|
20231212,172700,1149874798,1849,1849,1849,1849,0
|
|
20231212,172600,1149874798,1849,1849,1849,1849,0
|
|
20231212,172500,1149874798,1849,1849,1849,1849,10860
|
|
20231212,172400,1149874798,1849,1849,1849,1849,0
|
|
20231212,172300,1149874798,1849,1849,1849,1849,0
|
|
20231212,172200,1149874798,1849,1849,1849,1849,0
|
|
20231212,172100,1149874798,1849,1849,1849,1849,0
|
|
20231212,172000,1149874798,1849,1849,1849,1849,0
|
|
20231212,171900,1149874798,1849,1849,1849,1849,0
|
|
20231212,171800,1149874798,1849,1849,1849,1849,0
|
|
20231212,171700,1149874798,1849,1849,1849,1849,0
|
|
20231212,171600,1149874798,1849,1849,1849,1849,0
|
|
20231212,171500,1149874798,1849,1849,1849,1849,0
|
|
20231212,171400,1149874798,1849,1849,1849,1849,0
|
|
20231212,171300,1149874798,1849,1849,1849,1849,0
|
|
20231212,171200,1149874798,1849,1849,1849,1849,0
|
|
20231212,171100,1149874798,1849,1849,1849,1849,0
|
|
20231212,171000,1149874798,1849,1849,1849,1849,0
|
|
20231212,170900,1149874798,1849,1849,1849,1849,0
|
|
20231212,170800,1149874798,1849,1849,1849,1849,0
|
|
20231212,170700,1149874798,1849,1849,1849,1849,0
|
|
20231212,170600,1149874798,1849,1849,1849,1849,0
|
|
20231212,170500,1149874798,1849,1849,1849,1849,0
|
|
20231212,170400,1149874798,1849,1849,1849,1849,0
|
|
20231212,170300,1149874798,1849,1849,1849,1849,0
|
|
20231212,170200,1149874798,1849,1849,1849,1849,0
|
|
20231212,170100,1149874798,1849,1849,1849,1849,0
|
|
20231212,170000,1149874798,1849,1849,1849,1849,0
|
|
20231212,165900,1149874798,1849,1849,1849,1849,0
|
|
20231212,165800,1149874798,1849,1849,1849,1849,0
|
|
20231212,165700,1149874798,1849,1849,1849,1849,0
|
|
20231212,165600,1149874798,1849,1849,1849,1849,0
|
|
20231212,165500,1149874798,1849,1849,1849,1849,10860
|
|
20231212,165400,1149874798,1849,1849,1849,1849,0
|
|
20231212,165300,1149874798,1849,1849,1849,1849,0
|
|
20231212,165200,1149874798,1849,1849,1849,1849,0
|
|
20231212,165100,1149874798,1849,1849,1849,1849,0
|
|
20231212,165000,1149874798,1849,1849,1849,1849,0
|
|
20231212,164900,1149874798,1849,1849,1849,1849,0
|
|
20231212,164800,1149874798,1849,1849,1849,1849,0
|
|
20231212,164700,1149874798,1849,1849,1849,1849,0
|
|
20231212,164600,1149874798,1849,1849,1849,1849,0
|
|
20231212,164500,1149874798,1849,1849,1849,1849,0
|
|
20231212,164400,1149874798,1849,1849,1849,1849,0
|
|
20231212,164300,1149874798,1849,1849,1849,1849,0
|
|
20231212,164200,1149874798,1849,1849,1849,1849,0
|
|
20231212,164100,1149874798,1849,1849,1849,1849,0
|
|
20231212,164000,1149874798,1849,1849,1849,1849,0
|
|
20231212,163900,1149874798,1849,1849,1849,1849,0
|
|
20231212,163800,1149874798,1849,1849,1849,1849,0
|
|
20231212,163700,1149874798,1849,1849,1849,1849,0
|
|
20231212,163600,1149874798,1849,1849,1849,1849,0
|
|
20231212,163500,1149874798,1849,1849,1849,1849,0
|
|
20231212,163400,1149874798,1849,1849,1849,1849,0
|
|
20231212,163300,1149874798,1849,1849,1849,1849,0
|
|
20231212,163200,1149874798,1849,1849,1849,1849,0
|
|
20231212,163100,1149874798,1849,1849,1849,1849,0
|
|
20231212,163000,1149874798,1849,1849,1849,1849,0
|
|
20231212,162900,1149874798,1849,1849,1849,1849,0
|
|
20231212,162800,1149874798,1849,1849,1849,1849,0
|
|
20231212,162700,1149874798,1849,1849,1849,1849,0
|
|
20231212,162600,1149874798,1849,1849,1849,1849,0
|
|
20231212,162500,1149874798,1849,1849,1849,1849,10860
|
|
20231212,162400,1149874798,1849,1849,1849,1849,0
|
|
20231212,162300,1149874798,1849,1849,1849,1849,0
|
|
20231212,162200,1149874798,1849,1849,1849,1849,0
|
|
20231212,162100,1149874798,1849,1849,1849,1849,0
|
|
20231212,162000,1149874798,1849,1849,1849,1849,0
|
|
20231212,161900,1149874798,1849,1849,1849,1849,0
|
|
20231212,161800,1149874798,1849,1849,1849,1849,0
|
|
20231212,161700,1149874798,1849,1849,1849,1849,0
|
|
20231212,161600,1149874798,1849,1849,1849,1849,0
|
|
20231212,161500,1149874798,1849,1849,1849,1849,0
|
|
20231212,161400,1149874798,1849,1849,1849,1849,0
|
|
20231212,161300,1149874798,1849,1849,1849,1849,0
|
|
20231212,161200,1149874798,1849,1849,1849,1849,0
|
|
20231212,161100,1149874798,1849,1849,1849,1849,0
|
|
20231212,161000,1149874798,1849,1849,1849,1849,0
|
|
20231212,160900,1149874798,1849,1849,1849,1849,0
|
|
20231212,160800,1149874798,1849,1849,1849,1849,0
|
|
20231212,160700,1149874798,1849,1849,1849,1849,0
|
|
20231212,160600,1149874798,1849,1849,1849,1849,0
|
|
20231212,160500,1149874798,1849,1849,1849,1849,0
|
|
20231212,160400,1149874798,1849,1849,1849,1849,0
|
|
20231212,160300,1149874798,1849,1849,1849,1849,0
|
|
20231212,160200,1149874798,1849,1849,1849,1849,0
|
|
20231212,160100,1149874798,1849,1849,1849,1849,0
|
|
20231212,160000,1149874798,1849,1849,1849,1849,0
|
|
20231212,155900,1149874798,1849,1849,1849,1849,0
|
|
20231212,155800,1149874798,1849,1849,1849,1849,0
|
|
20231212,155700,1149874798,1849,1849,1849,1849,0
|
|
20231212,155600,1149874798,1849,1849,1849,1849,0
|
|
20231212,155500,1149874798,1849,1849,1849,1849,10860
|
|
20231212,155400,1149874798,1849,1849,1849,1849,0
|
|
20231212,155300,1149874798,1849,1849,1849,1849,0
|
|
20231212,155200,1149874798,1849,1849,1849,1849,0
|
|
20231212,155100,1149874798,1849,1849,1849,1849,0
|
|
20231212,155000,1149874798,1849,1849,1849,1849,0
|
|
20231212,154900,1149874798,1849,1849,1849,1849,0
|
|
20231212,154800,1149874798,1849,1849,1849,1849,0
|
|
20231212,154700,1149874798,1849,1849,1849,1849,0
|
|
20231212,154600,1149874798,1849,1849,1849,1849,0
|
|
20231212,154500,1149874798,1849,1849,1849,1849,0
|
|
20231212,154400,1149874798,1849,1849,1849,1849,0
|
|
20231212,154300,1149874798,1849,1849,1849,1849,0
|
|
20231212,154200,1149874798,1849,1849,1849,1849,0
|
|
20231212,154100,1149874798,1849,1849,1849,1849,0
|
|
20231212,154000,1149874798,1849,1849,1849,1849,0
|
|
20231212,153900,1149874798,1849,1849,1849,1849,0
|
|
20231212,153800,1149874798,1849,1849,1849,1849,0
|
|
20231212,153700,1149874798,1849,1849,1849,1849,0
|
|
20231212,153600,1149874798,1849,1849,1849,1849,0
|
|
20231212,153500,1149874798,1849,1849,1849,1849,0
|
|
20231212,153400,1149874798,1849,1849,1849,1849,0
|
|
20231212,153300,1149874798,1849,1849,1849,1849,0
|
|
20231212,153200,1149874798,1849,1849,1849,1849,0
|
|
20231212,153100,1149874798,1849,1849,1849,1849,0
|
|
20231212,153000,1149874798,1849,1849,1849,1849,10860
|
|
20231212,152900,1129794658,1849,1849,1849,1849,0
|
|
20231212,152800,1129794658,1849,1849,1849,1849,0
|
|
20231212,152700,1129794658,1849,1849,1849,1849,0
|
|
20231212,152600,1129794658,1849,1849,1849,1849,0
|
|
20231212,152500,1129794658,1849,1849,1849,1849,0
|
|
20231212,152400,1129794658,1849,1849,1849,1849,0
|
|
20231212,152300,1129794658,1849,1849,1849,1849,0
|
|
20231212,152200,1129794658,1849,1849,1849,1849,0
|
|
20231212,152100,1129794658,1849,1849,1849,1849,0
|
|
20231212,152000,1129794658,1849,1849,1849,1849,0
|
|
20231212,151900,1129794658,1849,1850,1850,1841,910
|
|
20231212,151800,1128114258,1850,1850,1856,1841,10341
|
|
20231212,151700,1108929492,1850,1844,1850,1836,135
|
|
20231212,151600,1108680462,1850,1838,1855,1831,11165
|
|
20231212,151500,1088069840,1839,1843,1844,1839,5925
|
|
20231212,151400,1077152647,1839,1840,1842,1839,9120
|
|
20231212,151300,1060367700,1840,1836,1840,1830,863
|
|
20231212,151200,1058779990,1836,1840,1840,1836,500
|
|
20231212,151100,1057861898,1840,1840,1842,1840,1370
|
|
20231212,151000,1055340950,1840,1835,1840,1834,40091
|
|
20231212,150900,981616742,1835,1819,1835,1814,2963
|
|
20231212,150800,976207871,1815,1807,1825,1807,17064
|
|
20231212,150700,945237859,1807,1805,1807,1802,1025
|
|
20231212,150600,943389442,1803,1806,1806,1803,205
|
|
20231212,150500,943019712,1803,1803,1803,1803,0
|
|
20231212,150400,943019712,1803,1805,1807,1803,4090
|
|
20231212,150300,935632448,1805,1799,1805,1795,19488
|
|
20231212,150200,900550193,1799,1798,1799,1798,4669
|
|
20231212,150100,892153040,1797,1796,1797,1795,2291
|
|
20231212,150000,888036405,1796,1795,1796,1795,5492
|
|
20231212,145900,878174473,1794,1793,1795,1793,1050
|
|
20231212,145800,876291177,1793,1787,1793,1787,19603
|
|
20231212,145700,841234163,1788,1788,1788,1788,0
|
|
20231212,145600,841234163,1788,1788,1788,1788,1000
|
|
20231212,145500,839446163,1788,1788,1788,1788,101
|
|
20231212,145400,839265575,1789,1783,1789,1783,31
|
|
20231212,145300,839210290,1790,1789,1790,1789,100
|
|
20231212,145200,839031300,1790,1790,1790,1790,28
|
|
20231212,145100,838981180,1790,1790,1790,1790,1651
|
|
20231212,145000,836025890,1790,1795,1796,1790,1015
|
|
20231212,144900,834203472,1795,1790,1795,1790,3774
|
|
20231212,144800,827440696,1790,1790,1790,1787,2807
|
|
20231212,144700,822416946,1790,1786,1790,1786,15099
|
|
20231212,144600,795431672,1786,1786,1786,1786,0
|
|
20231212,144500,795431672,1786,1786,1786,1786,906
|
|
20231212,144400,793813556,1787,1787,1787,1787,0
|
|
20231212,144300,793813556,1787,1783,1787,1783,6403
|
|
20231212,144200,782383346,1783,1782,1783,1782,6500
|
|
20231212,144100,770794576,1782,1782,1782,1782,0
|
|
20231212,144000,770794576,1782,1782,1782,1782,0
|
|
20231212,143900,770794576,1782,1782,1782,1782,0
|
|
20231212,143800,770794576,1782,1781,1782,1781,56
|
|
20231212,143700,770694794,1783,1783,1783,1783,0
|
|
20231212,143600,770694794,1783,1783,1783,1783,4
|
|
20231212,143500,770687662,1783,1783,1783,1783,0
|
|
20231212,143400,770687662,1783,1783,1783,1783,1040
|
|
20231212,143300,768833342,1783,1783,1783,1783,558
|
|
20231212,143200,767838428,1784,1784,1784,1784,0
|
|
20231212,143100,767838428,1784,1784,1784,1784,0
|
|
20231212,143000,767838428,1784,1784,1784,1784,0
|
|
20231212,142900,767838428,1784,1784,1784,1784,0
|
|
20231212,142800,767838428,1784,1784,1784,1784,360
|
|
20231212,142700,767196188,1784,1783,1784,1783,7006
|
|
20231212,142600,754700288,1783,1783,1783,1783,909
|
|
20231212,142500,753079541,1783,1779,1783,1779,2866
|
|
20231212,142400,747975698,1779,1779,1779,1779,1814
|
|
20231212,142300,744748592,1779,1776,1779,1776,2545
|
|
20231212,142200,740224214,1768,1768,1768,1768,0
|
|
20231212,142100,740224214,1768,1768,1768,1768,0
|
|
20231212,142000,740224214,1768,1768,1768,1768,0
|
|
20231212,141900,740224214,1768,1768,1768,1768,0
|
|
20231212,141800,740224214,1768,1770,1770,1768,4400
|
|
20231212,141700,732438114,1778,1778,1778,1778,0
|
|
20231212,141600,732438114,1778,1778,1778,1778,0
|
|
20231212,141500,732438114,1778,1778,1778,1778,0
|
|
20231212,141400,732438114,1778,1778,1778,1778,0
|
|
20231212,141300,732438114,1778,1778,1778,1778,4
|
|
20231212,141200,732431002,1778,1778,1778,1778,0
|
|
20231212,141100,732431002,1778,1776,1778,1776,1103
|
|
20231212,141000,730470428,1778,1775,1778,1775,1300
|
|
20231212,140900,728159586,1767,1770,1770,1767,1084
|
|
20231212,140800,726241662,1778,1777,1778,1777,2119
|
|
20231212,140700,722474587,1777,1777,1777,1777,380
|
|
20231212,140600,721799327,1777,1777,1777,1777,190
|
|
20231212,140500,721461697,1777,1777,1777,1777,610
|
|
20231212,140400,720377727,1778,1778,1778,1778,0
|
|
20231212,140300,720377727,1778,1778,1778,1778,0
|
|
20231212,140200,720377727,1778,1778,1778,1778,0
|
|
20231212,140100,720377727,1778,1778,1778,1778,55
|
|
20231212,140000,720279937,1778,1765,1778,1765,991
|
|
20231212,135900,718530253,1761,1760,1761,1760,4905
|
|
20231212,135800,709893542,1760,1760,1760,1760,0
|
|
20231212,135700,709893542,1760,1760,1760,1760,287
|
|
20231212,135600,709388422,1761,1761,1761,1761,2777
|
|
20231212,135500,704498125,1761,1761,1761,1761,0
|
|
20231212,135400,704498125,1761,1761,1761,1761,1
|
|
20231212,135300,704496364,1761,1761,1761,1761,10
|
|
20231212,135200,704478754,1761,1761,1761,1761,335
|
|
20231212,135100,703888819,1761,1761,1761,1761,0
|
|
20231212,135000,703888819,1761,1761,1761,1761,0
|
|
20231212,134900,703888819,1761,1762,1762,1761,2000
|
|
20231212,134800,700366816,1761,1761,1761,1761,0
|
|
20231212,134700,700366816,1761,1764,1764,1761,400
|
|
20231212,134600,699661516,1765,1765,1765,1765,34
|
|
20231212,134500,699601506,1765,1765,1765,1765,518
|
|
20231212,134400,698687236,1765,1765,1765,1765,0
|
|
20231212,134300,698687236,1765,1765,1765,1765,0
|
|
20231212,134200,698687236,1765,1765,1765,1765,0
|
|
20231212,134100,698687236,1765,1765,1765,1765,0
|
|
20231212,134000,698687236,1765,1765,1765,1765,1
|
|
20231212,133900,698685471,1766,1768,1768,1766,5281
|
|
20231212,133800,689356675,1766,1769,1769,1766,10000
|
|
20231212,133700,671690132,1768,1773,1773,1768,309
|
|
20231212,133600,671143255,1774,1773,1774,1773,1244
|
|
20231212,133500,668936696,1774,1771,1774,1771,8100
|
|
20231212,133400,654575651,1768,1768,1768,1768,4
|
|
20231212,133300,654568579,1770,1770,1770,1770,0
|
|
20231212,133200,654568579,1770,1770,1770,1770,0
|
|
20231212,133100,654568579,1770,1770,1770,1770,0
|
|
20231212,133000,654568579,1770,1770,1770,1768,444
|
|
20231212,132900,653782899,1770,1770,1770,1770,0
|
|
20231212,132800,653782899,1770,1771,1771,1770,469
|
|
20231212,132700,652952369,1771,1771,1771,1771,1
|
|
20231212,132600,652950598,1768,1771,1771,1768,1883
|
|
20231212,132500,649620767,1771,1771,1771,1771,0
|
|
20231212,132400,649620767,1771,1771,1771,1771,0
|
|
20231212,132300,649620767,1771,1771,1771,1771,0
|
|
20231212,132200,649620767,1771,1771,1771,1771,0
|
|
20231212,132100,649620767,1771,1771,1771,1771,2
|
|
20231212,132000,649617225,1773,1774,1774,1773,619
|
|
20231212,131900,648519595,1774,1774,1774,1774,199
|
|
20231212,131800,648166569,1780,1780,1780,1780,11055
|
|
20231212,131700,628488669,1780,1780,1780,1780,0
|
|
20231212,131600,628488669,1780,1784,1784,1780,1244
|
|
20231212,131500,626272349,1784,1780,1784,1780,1428
|
|
20231212,131400,623730505,1784,1780,1784,1780,11243
|
|
20231212,131300,603711993,1780,1780,1780,1780,0
|
|
20231212,131200,603711993,1780,1771,1784,1771,15108
|
|
20231212,131100,576777357,1771,1771,1771,1771,0
|
|
20231212,131000,576777357,1771,1771,1771,1771,1
|
|
20231212,130900,576775586,1780,1780,1780,1780,0
|
|
20231212,130800,576775586,1780,1780,1780,1780,80
|
|
20231212,130700,576633186,1780,1780,1780,1771,1201
|
|
20231212,130600,574497206,1780,1771,1780,1771,6
|
|
20231212,130500,574486571,1771,1771,1771,1771,1
|
|
20231212,130400,574484800,1770,1781,1781,1770,15114
|
|
20231212,130300,547598208,1781,1784,1784,1781,1180
|
|
20231212,130200,545493553,1785,1784,1785,1781,1663
|
|
20231212,130100,542529633,1785,1784,1785,1784,3108
|
|
20231212,130000,536983621,1784,1785,1785,1784,1559
|
|
20231212,125900,534200906,1785,1784,1785,1784,2029
|
|
20231212,125800,530579161,1785,1785,1785,1785,1
|
|
20231212,125700,530577376,1785,1785,1785,1785,0
|
|
20231212,125600,530577376,1785,1784,1785,1784,1083
|
|
20231212,125500,528644726,1785,1785,1785,1785,0
|
|
20231212,125400,528644726,1785,1780,1785,1780,102
|
|
20231212,125300,528463156,1785,1786,1786,1785,809
|
|
20231212,125200,527018943,1786,1787,1787,1786,1382
|
|
20231212,125100,524549311,1787,1786,1787,1786,2692
|
|
20231212,125000,519739587,1785,1785,1785,1785,39
|
|
20231212,124900,519669972,1785,1785,1785,1785,1
|
|
20231212,124800,519668187,1779,1779,1780,1779,980
|
|
20231212,124700,517924663,1779,1779,1780,1779,1540
|
|
20231212,124600,515184791,1779,1780,1780,1779,880
|
|
20231212,124500,513618763,1779,1783,1787,1778,5115
|
|
20231212,124400,504511425,1787,1787,1787,1783,577
|
|
20231212,124300,503482222,1787,1787,1787,1786,2981
|
|
20231212,124200,498155225,1787,1779,1787,1779,5919
|
|
20231212,124100,487612215,1779,1778,1779,1778,5719
|
|
20231212,124000,477443614,1777,1777,1777,1777,0
|
|
20231212,123900,477443614,1777,1777,1777,1777,0
|
|
20231212,123800,477443614,1777,1777,1777,1777,1684
|
|
20231212,123700,474451146,1777,1774,1777,1774,4419
|
|
20231212,123600,466606383,1770,1764,1770,1764,17439
|
|
20231212,123500,435781134,1762,1761,1762,1761,1083
|
|
20231212,123400,433872970,1760,1760,1760,1760,160
|
|
20231212,123300,433591370,1760,1760,1760,1760,114
|
|
20231212,123200,433390730,1760,1760,1760,1760,1
|
|
20231212,123100,433388970,1760,1760,1760,1760,1
|
|
20231212,123000,433387210,1754,1754,1754,1754,0
|
|
20231212,122900,433387210,1754,1754,1754,1754,1
|
|
20231212,122800,433385456,1752,1752,1752,1752,0
|
|
20231212,122700,433385456,1752,1753,1753,1752,2001
|
|
20231212,122600,429879693,1752,1753,1753,1752,301
|
|
20231212,122500,429352340,1752,1752,1752,1752,0
|
|
20231212,122400,429352340,1752,1752,1752,1752,0
|
|
20231212,122300,429352340,1752,1752,1752,1752,0
|
|
20231212,122200,429352340,1752,1752,1752,1752,0
|
|
20231212,122100,429352340,1752,1753,1753,1752,400
|
|
20231212,122000,428651461,1752,1752,1752,1752,0
|
|
20231212,121900,428651461,1752,1752,1752,1752,223
|
|
20231212,121800,428260765,1760,1760,1761,1760,1874
|
|
20231212,121700,424962487,1760,1752,1760,1751,135
|
|
20231212,121600,424725967,1752,1752,1752,1752,42
|
|
20231212,121500,424652383,1761,1761,1761,1761,1001
|
|
20231212,121400,422889622,1752,1754,1754,1752,2021
|
|
20231212,121300,419347440,1754,1754,1754,1754,10
|
|
20231212,121200,419329900,1753,1750,1757,1750,7855
|
|
20231212,121100,405547330,1752,1752,1752,1752,0
|
|
20231212,121000,405547330,1752,1749,1752,1749,14122
|
|
20231212,120900,380825180,1742,1742,1742,1742,0
|
|
20231212,120800,380825180,1742,1742,1742,1742,0
|
|
20231212,120700,380825180,1742,1742,1742,1742,0
|
|
20231212,120600,380825180,1742,1742,1742,1742,0
|
|
20231212,120500,380825180,1742,1742,1742,1742,1710
|
|
20231212,120400,377846360,1737,1737,1737,1737,0
|
|
20231212,120300,377846360,1737,1738,1738,1737,972
|
|
20231212,120200,376157886,1737,1737,1737,1737,0
|
|
20231212,120100,376157886,1737,1737,1737,1737,0
|
|
20231212,120000,376157886,1737,1737,1737,1737,214
|
|
20231212,115900,375786168,1736,1736,1736,1736,0
|
|
20231212,115800,375786168,1736,1736,1736,1736,0
|
|
20231212,115700,375786168,1736,1736,1736,1736,0
|
|
20231212,115600,375786168,1736,1736,1736,1736,0
|
|
20231212,115500,375786168,1736,1736,1736,1736,0
|
|
20231212,115400,375786168,1736,1736,1736,1736,0
|
|
20231212,115300,375786168,1736,1736,1736,1736,0
|
|
20231212,115200,375786168,1736,1736,1736,1736,0
|
|
20231212,115100,375786168,1736,1736,1736,1736,1
|
|
20231212,115000,375784432,1735,1735,1735,1735,0
|
|
20231212,114900,375784432,1735,1735,1735,1735,0
|
|
20231212,114800,375784432,1735,1735,1735,1735,0
|
|
20231212,114700,375784432,1735,1736,1736,1735,87
|
|
20231212,114600,375633467,1735,1736,1736,1735,174
|
|
20231212,114500,375331526,1736,1736,1736,1736,300
|
|
20231212,114400,374810726,1736,1736,1736,1736,300
|
|
20231212,114300,374289926,1736,1736,1736,1736,3006
|
|
20231212,114200,369071510,1735,1735,1735,1735,0
|
|
20231212,114100,369071510,1735,1737,1737,1735,296
|
|
20231212,114000,368557853,1742,1742,1742,1742,0
|
|
20231212,113900,368557853,1742,1742,1742,1742,0
|
|
20231212,113800,368557853,1742,1742,1742,1742,0
|
|
20231212,113700,368557853,1742,1739,1742,1739,1116
|
|
20231212,113600,366615787,1734,1735,1735,1734,251
|
|
20231212,113500,366180488,1734,1734,1734,1734,0
|
|
20231212,113400,366180488,1734,1735,1735,1734,1714
|
|
20231212,113300,363208411,1738,1738,1738,1738,0
|
|
20231212,113200,363208411,1738,1738,1738,1738,0
|
|
20231212,113100,363208411,1738,1738,1738,1738,1
|
|
20231212,113000,363206673,1739,1739,1739,1739,0
|
|
20231212,112900,363206673,1739,1739,1739,1739,100
|
|
20231212,112800,363032773,1739,1740,1740,1739,108
|
|
20231212,112700,362844861,1739,1739,1740,1739,107
|
|
20231212,112600,362658773,1738,1739,1740,1738,93
|
|
20231212,112500,362497075,1739,1740,1740,1739,194
|
|
20231212,112400,362159565,1733,1740,1740,1732,1493
|
|
20231212,112300,359571831,1745,1750,1757,1745,1265
|
|
20231212,112200,357358637,1740,1737,1740,1737,9309
|
|
20231212,112100,341163671,1738,1728,1738,1727,8793
|
|
20231212,112000,325927504,1728,1728,1728,1728,10
|
|
20231212,111900,325910224,1716,1718,1718,1716,212
|
|
20231212,111800,325546257,1719,1719,1719,1719,15
|
|
20231212,111700,325520472,1729,1729,1729,1729,0
|
|
20231212,111600,325520472,1729,1729,1729,1729,8
|
|
20231212,111500,325506640,1730,1729,1730,1729,406
|
|
20231212,111400,324804265,1730,1730,1730,1730,0
|
|
20231212,111300,324804265,1730,1730,1730,1730,0
|
|
20231212,111200,324804265,1730,1730,1730,1730,0
|
|
20231212,111100,324804265,1730,1730,1730,1730,2
|
|
20231212,111000,324800805,1721,1720,1721,1720,600
|
|
20231212,110900,323768405,1713,1713,1713,1713,100
|
|
20231212,110800,323597105,1721,1721,1721,1721,0
|
|
20231212,110700,323597105,1721,1721,1721,1721,0
|
|
20231212,110600,323597105,1721,1721,1721,1721,0
|
|
20231212,110500,323597105,1721,1716,1721,1715,3587
|
|
20231212,110400,317441937,1716,1716,1716,1716,0
|
|
20231212,110300,317441937,1716,1716,1716,1716,0
|
|
20231212,110200,317441937,1716,1712,1716,1712,2785
|
|
20231212,110100,312673978,1709,1709,1709,1709,35
|
|
20231212,110000,312614163,1709,1709,1709,1709,60
|
|
20231212,105900,312511623,1708,1708,1708,1708,0
|
|
20231212,105800,312511623,1708,1709,1709,1708,1999
|
|
20231212,105700,309097330,1707,1707,1707,1707,0
|
|
20231212,105600,309097330,1707,1707,1707,1707,3
|
|
20231212,105500,309092209,1712,1712,1712,1712,0
|
|
20231212,105400,309092209,1712,1712,1712,1712,0
|
|
20231212,105300,309092209,1712,1712,1712,1712,0
|
|
20231212,105200,309092209,1712,1712,1712,1712,0
|
|
20231212,105100,309092209,1712,1712,1712,1712,0
|
|
20231212,105000,309092209,1712,1707,1712,1707,850
|
|
20231212,104900,307637209,1707,1707,1707,1707,320
|
|
20231212,104800,307090969,1707,1708,1708,1707,7704
|
|
20231212,104700,293940240,1707,1707,1707,1707,0
|
|
20231212,104600,293940240,1707,1707,1707,1707,1
|
|
20231212,104500,293938533,1712,1712,1712,1712,83
|
|
20231212,104400,293796437,1712,1712,1712,1712,1
|
|
20231212,104300,293794725,1713,1713,1713,1713,0
|
|
20231212,104200,293794725,1713,1715,1715,1713,159
|
|
20231212,104100,293522306,1715,1715,1715,1715,0
|
|
20231212,104000,293522306,1715,1715,1715,1715,0
|
|
20231212,103900,293522306,1715,1715,1715,1715,9
|
|
20231212,103800,293506871,1715,1715,1715,1715,10
|
|
20231212,103700,293489721,1714,1712,1714,1712,233
|
|
20231212,103600,293090818,1712,1707,1712,1707,284
|
|
20231212,103500,292606025,1706,1708,1708,1706,2747
|
|
20231212,103400,287915470,1710,1710,1710,1710,200
|
|
20231212,103300,287573470,1710,1710,1710,1710,5299
|
|
20231212,103200,278512180,1711,1711,1711,1711,986
|
|
20231212,103100,276825134,1711,1711,1711,1711,508
|
|
20231212,103000,275955946,1715,1715,1715,1715,4
|
|
20231212,102900,275949086,1715,1711,1715,1711,11
|
|
20231212,102800,275930245,1713,1713,1713,1713,66
|
|
20231212,102700,275817187,1713,1713,1713,1713,206
|
|
20231212,102600,275464309,1713,1713,1713,1713,0
|
|
20231212,102500,275464309,1713,1713,1713,1713,0
|
|
20231212,102400,275464309,1713,1713,1713,1713,15
|
|
20231212,102300,275438614,1712,1712,1712,1712,130
|
|
20231212,102200,275216054,1722,1712,1722,1712,616
|
|
20231212,102100,274160302,1722,1722,1722,1722,1
|
|
20231212,102000,274158580,1711,1712,1712,1711,350
|
|
20231212,101900,273559720,1712,1712,1712,1712,0
|
|
20231212,101800,273559720,1712,1712,1712,1712,71
|
|
20231212,101700,273438168,1712,1712,1712,1711,3499
|
|
20231212,101600,267450880,1712,1712,1712,1712,4478
|
|
20231212,101500,259784544,1712,1712,1712,1712,7540
|
|
20231212,101400,246876064,1712,1723,1723,1711,1409
|
|
20231212,101300,244463328,1723,1711,1723,1711,24111
|
|
20231212,101200,203166404,1711,1709,1711,1709,982
|
|
20231212,101100,201488098,1712,1712,1712,1712,0
|
|
20231212,101000,201488098,1712,1712,1712,1712,0
|
|
20231212,100900,201488098,1712,1712,1712,1712,0
|
|
20231212,100800,201488098,1712,1712,1712,1712,0
|
|
20231212,100700,201488098,1712,1712,1712,1712,0
|
|
20231212,100600,201488098,1712,1712,1712,1712,0
|
|
20231212,100500,201488098,1712,1712,1712,1712,0
|
|
20231212,100400,201488098,1712,1706,1712,1706,3844
|
|
20231212,100300,194911868,1706,1706,1706,1706,1
|
|
20231212,100200,194910162,1706,1706,1706,1706,0
|
|
20231212,100100,194910162,1706,1709,1709,1706,2
|
|
20231212,100000,194906747,1705,1705,1705,1705,0
|
|
20231212,095900,194906747,1705,1705,1705,1705,120
|
|
20231212,095800,194702147,1705,1705,1705,1705,0
|
|
20231212,095700,194702147,1705,1705,1705,1705,0
|
|
20231212,095600,194702147,1705,1707,1707,1705,5100
|
|
20231212,095500,186006001,1705,1705,1705,1705,0
|
|
20231212,095400,186006001,1705,1705,1705,1705,0
|
|
20231212,095300,186006001,1705,1707,1707,1705,40
|
|
20231212,095200,185937793,1706,1706,1706,1706,0
|
|
20231212,095100,185937793,1706,1706,1706,1706,1170
|
|
20231212,095000,183941773,1710,1707,1710,1707,894
|
|
20231212,094900,182414344,1705,1705,1705,1705,0
|
|
20231212,094800,182414344,1705,1705,1705,1705,1603
|
|
20231212,094700,179681229,1705,1705,1705,1705,1000
|
|
20231212,094600,177976229,1705,1705,1705,1705,9
|
|
20231212,094500,177960884,1705,1710,1710,1705,1283
|
|
20231212,094400,175772274,1706,1706,1706,1706,510
|
|
20231212,094300,174902214,1706,1708,1708,1706,8053
|
|
20231212,094200,161150322,1712,1712,1712,1712,0
|
|
20231212,094100,161150322,1712,1709,1712,1708,641
|
|
20231212,094000,160054891,1709,1709,1709,1709,0
|
|
20231212,093900,160054891,1709,1716,1716,1709,530
|
|
20231212,093800,159148192,1719,1720,1720,1719,20
|
|
20231212,093700,159113802,1712,1712,1712,1712,9
|
|
20231212,093600,159098394,1720,1729,1729,1720,1213
|
|
20231212,093500,157001267,1729,1713,1729,1713,117
|
|
20231212,093400,156800714,1731,1731,1731,1731,100
|
|
20231212,093300,156627614,1732,1731,1732,1730,1500
|
|
20231212,093200,154030167,1732,1714,1732,1706,11316
|
|
20231212,093100,134631145,1707,1707,1707,1707,100
|
|
20231212,093000,134460445,1714,1714,1714,1714,2
|
|
20231212,092900,134457017,1707,1714,1714,1707,594
|
|
20231212,092800,133442121,1715,1707,1715,1707,502
|
|
20231212,092700,132585191,1707,1707,1707,1707,57
|
|
20231212,092600,132487892,1708,1710,1710,1708,5001
|
|
20231212,092500,123943257,1708,1708,1708,1708,2
|
|
20231212,092400,123939841,1708,1708,1708,1708,0
|
|
20231212,092300,123939841,1708,1707,1715,1707,158
|
|
20231212,092200,123669139,1706,1705,1706,1705,22
|
|
20231212,092100,123631609,1704,1704,1704,1704,600
|
|
20231212,092000,122609209,1705,1706,1706,1705,417
|
|
20231212,091900,121898045,1704,1715,1719,1704,1001
|
|
20231212,091800,120179094,1703,1717,1717,1703,601
|
|
20231212,091700,119155532,1703,1703,1703,1703,0
|
|
20231212,091600,119155532,1703,1703,1703,1703,20
|
|
20231212,091500,119121472,1703,1703,1703,1703,1301
|
|
20231212,091400,116905869,1703,1703,1703,1703,2877
|
|
20231212,091300,112006338,1703,1707,1721,1702,3422
|
|
20231212,091200,106178885,1707,1707,1707,1707,20
|
|
20231212,091100,106144745,1707,1711,1711,1707,3018
|
|
20231212,091000,100985643,1711,1717,1717,1707,13790
|
|
20231212,090900,77353593,1717,1726,1726,1717,2572
|
|
20231212,090800,72935179,1731,1731,1731,1731,101
|
|
20231212,090700,72760348,1732,1718,1732,1718,66
|
|
20231212,090600,72646930,1718,1724,1732,1718,7214
|
|
20231212,090500,60211177,1724,1744,1744,1724,18048
|
|
20231212,090400,28890159,1762,1764,1770,1762,3594
|
|
20231212,090300,22548078,1742,1739,1765,1739,1562
|
|
20231212,090200,19808692,1739,1744,1744,1737,3162
|
|
20231212,090100,14308457,1777,1741,1780,1741,4439
|
|
20231212,090000,6447566,1736,1728,1780,1728,3714
|