597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185400,2058779307,1229,1229,1229,1229,15479
|
|
20231212,185300,2058779307,1229,1229,1229,1229,0
|
|
20231212,185200,2058779307,1229,1229,1229,1229,0
|
|
20231212,185100,2058779307,1229,1229,1229,1229,0
|
|
20231212,185000,2058779307,1229,1229,1229,1229,0
|
|
20231212,184900,2058779307,1229,1229,1229,1229,0
|
|
20231212,184800,2058779307,1229,1229,1229,1229,0
|
|
20231212,184700,2058779307,1229,1229,1229,1229,0
|
|
20231212,184600,2058779307,1229,1229,1229,1229,0
|
|
20231212,184500,2058779307,1229,1229,1229,1229,0
|
|
20231212,184400,2058779307,1229,1229,1229,1229,0
|
|
20231212,184300,2058779307,1229,1229,1229,1229,0
|
|
20231212,184200,2058779307,1229,1229,1229,1229,0
|
|
20231212,184100,2058779307,1229,1229,1229,1229,0
|
|
20231212,184000,2058779307,1229,1229,1229,1229,0
|
|
20231212,183900,2058779307,1229,1229,1229,1229,0
|
|
20231212,183800,2058779307,1229,1229,1229,1229,0
|
|
20231212,183700,2058779307,1229,1229,1229,1229,0
|
|
20231212,183600,2058779307,1229,1229,1229,1229,0
|
|
20231212,183500,2058779307,1229,1229,1229,1229,0
|
|
20231212,183400,2058779307,1229,1229,1229,1229,0
|
|
20231212,183300,2058779307,1229,1229,1229,1229,0
|
|
20231212,183200,2058779307,1229,1229,1229,1229,0
|
|
20231212,183100,2058779307,1229,1229,1229,1229,0
|
|
20231212,183000,2058779307,1229,1229,1229,1229,0
|
|
20231212,182900,2058779307,1229,1229,1229,1229,0
|
|
20231212,182800,2058779307,1229,1229,1229,1229,0
|
|
20231212,182700,2058779307,1229,1229,1229,1229,0
|
|
20231212,182600,2058779307,1229,1229,1229,1229,0
|
|
20231212,182500,2058779307,1229,1229,1229,1229,0
|
|
20231212,182400,2058779307,1229,1229,1229,1229,15479
|
|
20231212,182300,2058779307,1229,1229,1229,1229,0
|
|
20231212,182200,2058779307,1229,1229,1229,1229,0
|
|
20231212,182100,2058779307,1229,1229,1229,1229,0
|
|
20231212,182000,2058779307,1229,1229,1229,1229,0
|
|
20231212,181900,2058779307,1229,1229,1229,1229,0
|
|
20231212,181800,2058779307,1229,1229,1229,1229,0
|
|
20231212,181700,2058779307,1229,1229,1229,1229,0
|
|
20231212,181600,2058779307,1229,1229,1229,1229,0
|
|
20231212,181500,2058779307,1229,1229,1229,1229,0
|
|
20231212,181400,2058779307,1229,1229,1229,1229,0
|
|
20231212,181300,2058779307,1229,1229,1229,1229,0
|
|
20231212,181200,2058779307,1229,1229,1229,1229,0
|
|
20231212,181100,2058779307,1229,1229,1229,1229,0
|
|
20231212,181000,2058779307,1229,1229,1229,1229,0
|
|
20231212,180900,2058779307,1229,1229,1229,1229,0
|
|
20231212,180800,2058779307,1229,1229,1229,1229,0
|
|
20231212,180700,2058779307,1229,1229,1229,1229,0
|
|
20231212,180600,2058779307,1229,1229,1229,1229,0
|
|
20231212,180500,2058779307,1229,1229,1229,1229,0
|
|
20231212,180400,2058779307,1229,1229,1229,1229,0
|
|
20231212,180300,2058779307,1229,1229,1229,1229,0
|
|
20231212,180200,2058779307,1229,1229,1229,1229,0
|
|
20231212,180100,2058779307,1229,1229,1229,1229,0
|
|
20231212,180000,2058779307,1229,1229,1229,1229,0
|
|
20231212,175900,2058779307,1229,1229,1229,1229,0
|
|
20231212,175800,2058779307,1229,1229,1229,1229,0
|
|
20231212,175700,2058779307,1229,1229,1229,1229,0
|
|
20231212,175600,2058779307,1229,1229,1229,1229,0
|
|
20231212,175500,2058779307,1229,1229,1229,1229,0
|
|
20231212,175400,2058779307,1229,1229,1229,1229,15479
|
|
20231212,175300,2058779307,1229,1229,1229,1229,0
|
|
20231212,175200,2058779307,1229,1229,1229,1229,0
|
|
20231212,175100,2058779307,1229,1229,1229,1229,0
|
|
20231212,175000,2058779307,1229,1229,1229,1229,0
|
|
20231212,174900,2058779307,1229,1229,1229,1229,0
|
|
20231212,174800,2058779307,1229,1229,1229,1229,0
|
|
20231212,174700,2058779307,1229,1229,1229,1229,0
|
|
20231212,174600,2058779307,1229,1229,1229,1229,0
|
|
20231212,174500,2058779307,1229,1229,1229,1229,0
|
|
20231212,174400,2058779307,1229,1229,1229,1229,0
|
|
20231212,174300,2058779307,1229,1229,1229,1229,0
|
|
20231212,174200,2058779307,1229,1229,1229,1229,0
|
|
20231212,174100,2058779307,1229,1229,1229,1229,0
|
|
20231212,174000,2058779307,1229,1229,1229,1229,0
|
|
20231212,173900,2058779307,1229,1229,1229,1229,0
|
|
20231212,173800,2058779307,1229,1229,1229,1229,0
|
|
20231212,173700,2058779307,1229,1229,1229,1229,0
|
|
20231212,173600,2058779307,1229,1229,1229,1229,0
|
|
20231212,173500,2058779307,1229,1229,1229,1229,0
|
|
20231212,173400,2058779307,1229,1229,1229,1229,0
|
|
20231212,173300,2058779307,1229,1229,1229,1229,0
|
|
20231212,173200,2058779307,1229,1229,1229,1229,0
|
|
20231212,173100,2058779307,1229,1229,1229,1229,0
|
|
20231212,173000,2058779307,1229,1229,1229,1229,0
|
|
20231212,172900,2058779307,1229,1229,1229,1229,0
|
|
20231212,172800,2058779307,1229,1229,1229,1229,0
|
|
20231212,172700,2058779307,1229,1229,1229,1229,0
|
|
20231212,172600,2058779307,1229,1229,1229,1229,0
|
|
20231212,172500,2058779307,1229,1229,1229,1229,0
|
|
20231212,172400,2058779307,1229,1229,1229,1229,15479
|
|
20231212,172300,2058779307,1229,1229,1229,1229,0
|
|
20231212,172200,2058779307,1229,1229,1229,1229,0
|
|
20231212,172100,2058779307,1229,1229,1229,1229,0
|
|
20231212,172000,2058779307,1229,1229,1229,1229,0
|
|
20231212,171900,2058779307,1229,1229,1229,1229,0
|
|
20231212,171800,2058779307,1229,1229,1229,1229,0
|
|
20231212,171700,2058779307,1229,1229,1229,1229,0
|
|
20231212,171600,2058779307,1229,1229,1229,1229,0
|
|
20231212,171500,2058779307,1229,1229,1229,1229,0
|
|
20231212,171400,2058779307,1229,1229,1229,1229,0
|
|
20231212,171300,2058779307,1229,1229,1229,1229,0
|
|
20231212,171200,2058779307,1229,1229,1229,1229,0
|
|
20231212,171100,2058779307,1229,1229,1229,1229,0
|
|
20231212,171000,2058779307,1229,1229,1229,1229,0
|
|
20231212,170900,2058779307,1229,1229,1229,1229,0
|
|
20231212,170800,2058779307,1229,1229,1229,1229,0
|
|
20231212,170700,2058779307,1229,1229,1229,1229,0
|
|
20231212,170600,2058779307,1229,1229,1229,1229,0
|
|
20231212,170500,2058779307,1229,1229,1229,1229,0
|
|
20231212,170400,2058779307,1229,1229,1229,1229,0
|
|
20231212,170300,2058779307,1229,1229,1229,1229,0
|
|
20231212,170200,2058779307,1229,1229,1229,1229,0
|
|
20231212,170100,2058779307,1229,1229,1229,1229,0
|
|
20231212,170000,2058779307,1229,1229,1229,1229,0
|
|
20231212,165900,2058779307,1229,1229,1229,1229,0
|
|
20231212,165800,2058779307,1229,1229,1229,1229,0
|
|
20231212,165700,2058779307,1229,1229,1229,1229,0
|
|
20231212,165600,2058779307,1229,1229,1229,1229,0
|
|
20231212,165500,2058779307,1229,1229,1229,1229,0
|
|
20231212,165400,2058779307,1229,1229,1229,1229,15479
|
|
20231212,165300,2058779307,1229,1229,1229,1229,0
|
|
20231212,165200,2058779307,1229,1229,1229,1229,0
|
|
20231212,165100,2058779307,1229,1229,1229,1229,0
|
|
20231212,165000,2058779307,1229,1229,1229,1229,0
|
|
20231212,164900,2058779307,1229,1229,1229,1229,0
|
|
20231212,164800,2058779307,1229,1229,1229,1229,0
|
|
20231212,164700,2058779307,1229,1229,1229,1229,0
|
|
20231212,164600,2058779307,1229,1229,1229,1229,0
|
|
20231212,164500,2058779307,1229,1229,1229,1229,0
|
|
20231212,164400,2058779307,1229,1229,1229,1229,0
|
|
20231212,164300,2058779307,1229,1229,1229,1229,0
|
|
20231212,164200,2058779307,1229,1229,1229,1229,0
|
|
20231212,164100,2058779307,1229,1229,1229,1229,0
|
|
20231212,164000,2058779307,1229,1229,1229,1229,0
|
|
20231212,163900,2058779307,1229,1229,1229,1229,0
|
|
20231212,163800,2058779307,1229,1229,1229,1229,0
|
|
20231212,163700,2058779307,1229,1229,1229,1229,0
|
|
20231212,163600,2058779307,1229,1229,1229,1229,0
|
|
20231212,163500,2058779307,1229,1229,1229,1229,0
|
|
20231212,163400,2058779307,1229,1229,1229,1229,0
|
|
20231212,163300,2058779307,1229,1229,1229,1229,0
|
|
20231212,163200,2058779307,1229,1229,1229,1229,0
|
|
20231212,163100,2058779307,1229,1229,1229,1229,0
|
|
20231212,163000,2058779307,1229,1229,1229,1229,0
|
|
20231212,162900,2058779307,1229,1229,1229,1229,0
|
|
20231212,162800,2058779307,1229,1229,1229,1229,0
|
|
20231212,162700,2058779307,1229,1229,1229,1229,0
|
|
20231212,162600,2058779307,1229,1229,1229,1229,0
|
|
20231212,162500,2058779307,1229,1229,1229,1229,0
|
|
20231212,162400,2058779307,1229,1229,1229,1229,15479
|
|
20231212,162300,2058779307,1229,1229,1229,1229,0
|
|
20231212,162200,2058779307,1229,1229,1229,1229,0
|
|
20231212,162100,2058779307,1229,1229,1229,1229,0
|
|
20231212,162000,2058779307,1229,1229,1229,1229,0
|
|
20231212,161900,2058779307,1229,1229,1229,1229,0
|
|
20231212,161800,2058779307,1229,1229,1229,1229,0
|
|
20231212,161700,2058779307,1229,1229,1229,1229,0
|
|
20231212,161600,2058779307,1229,1229,1229,1229,0
|
|
20231212,161500,2058779307,1229,1229,1229,1229,0
|
|
20231212,161400,2058779307,1229,1229,1229,1229,0
|
|
20231212,161300,2058779307,1229,1229,1229,1229,0
|
|
20231212,161200,2058779307,1229,1229,1229,1229,0
|
|
20231212,161100,2058779307,1229,1229,1229,1229,0
|
|
20231212,161000,2058779307,1229,1229,1229,1229,0
|
|
20231212,160900,2058779307,1229,1229,1229,1229,0
|
|
20231212,160800,2058779307,1229,1229,1229,1229,0
|
|
20231212,160700,2058779307,1229,1229,1229,1229,0
|
|
20231212,160600,2058779307,1229,1229,1229,1229,0
|
|
20231212,160500,2058779307,1229,1229,1229,1229,0
|
|
20231212,160400,2058779307,1229,1229,1229,1229,0
|
|
20231212,160300,2058779307,1229,1229,1229,1229,0
|
|
20231212,160200,2058779307,1229,1229,1229,1229,0
|
|
20231212,160100,2058779307,1229,1229,1229,1229,0
|
|
20231212,160000,2058779307,1229,1229,1229,1229,0
|
|
20231212,155900,2058779307,1229,1229,1229,1229,0
|
|
20231212,155800,2058779307,1229,1229,1229,1229,0
|
|
20231212,155700,2058779307,1229,1229,1229,1229,0
|
|
20231212,155600,2058779307,1229,1229,1229,1229,0
|
|
20231212,155500,2058779307,1229,1229,1229,1229,0
|
|
20231212,155400,2058779307,1229,1229,1229,1229,15479
|
|
20231212,155300,2058779307,1229,1229,1229,1229,0
|
|
20231212,155200,2058779307,1229,1229,1229,1229,0
|
|
20231212,155100,2058779307,1229,1229,1229,1229,0
|
|
20231212,155000,2058779307,1229,1229,1229,1229,0
|
|
20231212,154900,2058779307,1229,1229,1229,1229,0
|
|
20231212,154800,2058779307,1229,1229,1229,1229,0
|
|
20231212,154700,2058779307,1229,1229,1229,1229,0
|
|
20231212,154600,2058779307,1229,1229,1229,1229,0
|
|
20231212,154500,2058779307,1229,1229,1229,1229,0
|
|
20231212,154400,2058779307,1229,1229,1229,1229,0
|
|
20231212,154300,2058779307,1229,1229,1229,1229,0
|
|
20231212,154200,2058779307,1229,1229,1229,1229,0
|
|
20231212,154100,2058779307,1229,1229,1229,1229,0
|
|
20231212,154000,2058779307,1229,1229,1229,1229,0
|
|
20231212,153900,2058779307,1229,1229,1229,1229,0
|
|
20231212,153800,2058779307,1229,1229,1229,1229,0
|
|
20231212,153700,2058779307,1229,1229,1229,1229,0
|
|
20231212,153600,2058779307,1229,1229,1229,1229,0
|
|
20231212,153500,2058779307,1229,1229,1229,1229,0
|
|
20231212,153400,2058779307,1229,1229,1229,1229,0
|
|
20231212,153300,2058779307,1229,1229,1229,1229,0
|
|
20231212,153200,2058779307,1229,1229,1229,1229,0
|
|
20231212,153100,2058779307,1229,1229,1229,1229,0
|
|
20231212,153000,2058779307,1229,1229,1229,1229,15479
|
|
20231212,152900,2039755616,1227,1227,1227,1227,0
|
|
20231212,152800,2039755616,1227,1227,1227,1227,0
|
|
20231212,152700,2039755616,1227,1227,1227,1227,0
|
|
20231212,152600,2039755616,1227,1227,1227,1227,0
|
|
20231212,152500,2039755616,1227,1227,1227,1227,0
|
|
20231212,152400,2039755616,1227,1227,1227,1227,0
|
|
20231212,152300,2039755616,1227,1227,1227,1227,0
|
|
20231212,152200,2039755616,1227,1227,1227,1227,0
|
|
20231212,152100,2039755616,1227,1227,1227,1227,0
|
|
20231212,152000,2039755616,1227,1227,1227,1227,0
|
|
20231212,151900,2039755616,1227,1227,1229,1224,3106
|
|
20231212,151800,2035952082,1225,1224,1225,1224,1422
|
|
20231212,151700,2034210541,1224,1227,1227,1224,907
|
|
20231212,151600,2033098929,1226,1228,1228,1226,5363
|
|
20231212,151500,2026514203,1228,1229,1229,1227,2899
|
|
20231212,151400,2022954044,1229,1228,1230,1228,971
|
|
20231212,151300,2021760545,1230,1226,1230,1226,3663
|
|
20231212,151200,2017259410,1225,1225,1225,1222,14998
|
|
20231212,151100,1998905901,1225,1226,1226,1225,5426
|
|
20231212,151000,1992258951,1226,1226,1226,1226,946
|
|
20231212,150900,1991099155,1226,1227,1227,1226,3002
|
|
20231212,150800,1987418443,1227,1227,1227,1226,759
|
|
20231212,150700,1986487360,1227,1227,1227,1226,467
|
|
20231212,150600,1985914751,1227,1227,1227,1226,1603
|
|
20231212,150500,1983949041,1225,1225,1226,1225,459
|
|
20231212,150400,1983386756,1225,1229,1229,1225,10579
|
|
20231212,150300,1970421831,1229,1229,1229,1229,225
|
|
20231212,150200,1970145306,1230,1227,1230,1227,4603
|
|
20231212,150100,1964496444,1227,1227,1227,1227,247
|
|
20231212,150000,1964193375,1226,1228,1228,1225,1524
|
|
20231212,145900,1962325652,1228,1228,1228,1226,1038
|
|
20231212,145800,1961053016,1228,1226,1228,1226,3673
|
|
20231212,145700,1956545230,1226,1228,1228,1226,19434
|
|
20231212,145600,1932692999,1228,1230,1230,1228,3528
|
|
20231212,145500,1928355087,1229,1230,1231,1229,4819
|
|
20231212,145400,1922428169,1231,1232,1232,1230,5238
|
|
20231212,145300,1915982385,1231,1233,1233,1231,6368
|
|
20231212,145200,1908142539,1233,1233,1233,1233,401
|
|
20231212,145100,1907648106,1234,1234,1234,1234,2944
|
|
20231212,145000,1904015210,1234,1232,1234,1232,1560
|
|
20231212,144900,1902091288,1232,1232,1232,1232,200
|
|
20231212,144800,1901844888,1231,1232,1232,1231,1361
|
|
20231212,144700,1900169430,1231,1231,1231,1231,1088
|
|
20231212,144600,1898830102,1234,1232,1234,1232,883
|
|
20231212,144500,1897741400,1232,1232,1232,1232,400
|
|
20231212,144400,1897248600,1232,1232,1232,1232,3838
|
|
20231212,144300,1892520184,1235,1233,1235,1231,12547
|
|
20231212,144200,1877038879,1232,1233,1233,1232,1012
|
|
20231212,144100,1875791885,1233,1233,1233,1233,575
|
|
20231212,144000,1875082910,1234,1232,1234,1232,570
|
|
20231212,143900,1874380096,1233,1234,1234,1232,1284
|
|
20231212,143800,1872797564,1234,1234,1234,1234,41
|
|
20231212,143700,1872746970,1234,1234,1234,1233,1180
|
|
20231212,143600,1871290851,1234,1233,1234,1233,374
|
|
20231212,143500,1870829380,1233,1233,1233,1233,312
|
|
20231212,143400,1870444684,1231,1231,1231,1231,1650
|
|
20231212,143300,1868413534,1231,1234,1234,1231,2436
|
|
20231212,143200,1865410978,1234,1234,1234,1234,794
|
|
20231212,143100,1864431182,1234,1232,1234,1232,4237
|
|
20231212,143000,1859208746,1233,1234,1234,1232,4823
|
|
20231212,142900,1853263028,1234,1234,1235,1234,669
|
|
20231212,142800,1852437207,1234,1234,1234,1233,216
|
|
20231212,142700,1852170868,1233,1236,1236,1233,2609
|
|
20231212,142600,1848949919,1236,1235,1236,1235,584
|
|
20231212,142500,1848228106,1233,1235,1235,1233,731
|
|
20231212,142400,1847326431,1235,1235,1235,1235,1193
|
|
20231212,142300,1845853076,1235,1235,1235,1235,867
|
|
20231212,142200,1844782331,1235,1234,1235,1234,726
|
|
20231212,142100,1843886360,1234,1234,1234,1234,1814
|
|
20231212,142000,1841647884,1234,1236,1236,1234,397
|
|
20231212,141900,1841157806,1236,1236,1236,1235,54
|
|
20231212,141800,1841091112,1235,1235,1235,1235,714
|
|
20231212,141700,1840209322,1234,1234,1234,1234,565
|
|
20231212,141600,1839512112,1233,1232,1233,1232,2696
|
|
20231212,141500,1836189794,1233,1233,1233,1233,2
|
|
20231212,141400,1836187328,1233,1231,1233,1231,592
|
|
20231212,141300,1835458552,1231,1232,1232,1231,9092
|
|
20231212,141200,1824266283,1232,1232,1234,1232,1438
|
|
20231212,141100,1822492667,1232,1232,1233,1232,677
|
|
20231212,141000,1821658128,1232,1232,1232,1232,1237
|
|
20231212,140900,1820134144,1230,1230,1231,1229,878
|
|
20231212,140800,1819054083,1230,1229,1230,1229,2482
|
|
20231212,140700,1816002319,1229,1230,1230,1229,571
|
|
20231212,140600,1815300077,1230,1230,1230,1230,640
|
|
20231212,140500,1814512877,1229,1230,1230,1229,455
|
|
20231212,140400,1813953262,1230,1230,1230,1230,3206
|
|
20231212,140300,1810009882,1230,1230,1230,1230,1663
|
|
20231212,140200,1807964392,1230,1231,1231,1230,7087
|
|
20231212,140100,1799246033,1231,1233,1233,1231,1700
|
|
20231212,140000,1797151956,1231,1232,1232,1231,8012
|
|
20231212,135900,1787289076,1233,1232,1233,1232,1078
|
|
20231212,135800,1785960714,1234,1234,1234,1232,2446
|
|
20231212,135700,1782943802,1234,1235,1235,1234,633
|
|
20231212,135600,1782162399,1235,1235,1235,1233,6449
|
|
20231212,135500,1774201587,1235,1234,1235,1234,1726
|
|
20231212,135400,1772071678,1234,1234,1235,1233,1436
|
|
20231212,135300,1770300302,1234,1234,1234,1233,1952
|
|
20231212,135200,1767892551,1233,1233,1233,1233,926
|
|
20231212,135100,1766750793,1233,1233,1233,1233,748
|
|
20231212,135000,1765828509,1233,1232,1233,1232,5273
|
|
20231212,134900,1759332169,1232,1231,1232,1231,887
|
|
20231212,134800,1758240271,1231,1231,1231,1231,810
|
|
20231212,134700,1757243161,1231,1230,1231,1230,539
|
|
20231212,134600,1756580190,1230,1230,1230,1228,7077
|
|
20231212,134500,1747883703,1230,1230,1230,1230,1
|
|
20231212,134400,1747882473,1230,1229,1230,1227,5628
|
|
20231212,134300,1740971219,1230,1231,1231,1230,2052
|
|
20231212,134200,1738445222,1232,1232,1232,1231,102
|
|
20231212,134100,1738319568,1232,1231,1233,1231,567
|
|
20231212,134000,1737621191,1231,1232,1233,1231,4904
|
|
20231212,133900,1731583499,1232,1232,1233,1231,557
|
|
20231212,133800,1730897443,1232,1231,1232,1231,48
|
|
20231212,133700,1730838347,1233,1233,1233,1231,44
|
|
20231212,133600,1730784135,1233,1233,1233,1231,19
|
|
20231212,133500,1730760710,1232,1232,1232,1232,357
|
|
20231212,133400,1730320886,1232,1230,1232,1230,5688
|
|
20231212,133300,1723317482,1231,1230,1231,1230,1841
|
|
20231212,133200,1721051475,1231,1231,1231,1231,0
|
|
20231212,133100,1721051475,1231,1231,1231,1231,20
|
|
20231212,133000,1721026855,1231,1231,1232,1231,44
|
|
20231212,132900,1720972678,1227,1227,1228,1227,599
|
|
20231212,132800,1720237635,1227,1231,1231,1227,4277
|
|
20231212,132700,1714987700,1232,1232,1232,1232,3
|
|
20231212,132600,1714984004,1231,1231,1231,1231,519
|
|
20231212,132500,1714345115,1231,1227,1231,1227,1324
|
|
20231212,132400,1712716306,1227,1227,1227,1227,349
|
|
20231212,132300,1712288083,1227,1228,1228,1227,1144
|
|
20231212,132200,1710884194,1228,1228,1228,1227,3354
|
|
20231212,132100,1706766246,1229,1231,1231,1228,3455
|
|
20231212,132000,1702519982,1231,1232,1232,1231,2539
|
|
20231212,131900,1699394373,1234,1234,1234,1234,92
|
|
20231212,131800,1699280845,1234,1231,1234,1231,115
|
|
20231212,131700,1699139235,1234,1231,1234,1231,112
|
|
20231212,131600,1699001327,1235,1232,1235,1232,742
|
|
20231212,131500,1698087098,1232,1233,1233,1230,83
|
|
20231212,131400,1697984796,1234,1234,1234,1231,5583
|
|
20231212,131300,1691095602,1234,1232,1234,1231,3368
|
|
20231212,131200,1686946386,1232,1232,1232,1232,148
|
|
20231212,131100,1686764050,1230,1232,1232,1230,2324
|
|
20231212,131000,1683905520,1232,1231,1233,1231,2281
|
|
20231212,130900,1681095772,1230,1225,1230,1224,7094
|
|
20231212,130800,1672398505,1225,1224,1225,1224,4590
|
|
20231212,130700,1666776241,1224,1224,1224,1224,2630
|
|
20231212,130600,1663557121,1225,1227,1227,1224,6958
|
|
20231212,130500,1655032391,1228,1228,1228,1228,0
|
|
20231212,130400,1655032391,1228,1226,1228,1226,1840
|
|
20231212,130300,1652774553,1228,1228,1228,1228,1
|
|
20231212,130200,1652773325,1226,1228,1228,1226,15
|
|
20231212,130100,1652754927,1226,1225,1226,1225,5648
|
|
20231212,130000,1645836075,1226,1228,1228,1226,5045
|
|
20231212,125900,1639645589,1229,1229,1229,1229,730
|
|
20231212,125800,1638748419,1230,1230,1230,1230,200
|
|
20231212,125700,1638502419,1230,1230,1230,1228,206
|
|
20231212,125600,1638249247,1231,1232,1232,1231,3026
|
|
20231212,125500,1634523243,1227,1227,1227,1227,1253
|
|
20231212,125400,1632985812,1227,1231,1231,1227,3584
|
|
20231212,125300,1628585436,1231,1231,1231,1231,3
|
|
20231212,125200,1628581743,1225,1225,1225,1224,5381
|
|
20231212,125100,1621991219,1225,1228,1228,1225,5933
|
|
20231212,125000,1614719740,1228,1232,1232,1228,4957
|
|
20231212,124900,1608624417,1237,1237,1238,1232,4053
|
|
20231212,124800,1603614156,1237,1234,1238,1234,4692
|
|
20231212,124700,1597812287,1237,1231,1238,1231,2456
|
|
20231212,124600,1594785566,1231,1233,1238,1231,8128
|
|
20231212,124500,1584768404,1235,1235,1235,1235,319
|
|
20231212,124400,1584374439,1235,1233,1235,1232,5329
|
|
20231212,124300,1577803332,1235,1238,1238,1233,4093
|
|
20231212,124200,1572746829,1238,1237,1238,1236,1046
|
|
20231212,124100,1571453824,1237,1238,1238,1237,1630
|
|
20231212,124000,1569436441,1238,1237,1238,1235,5775
|
|
20231212,123900,1562298160,1236,1238,1239,1236,2467
|
|
20231212,123800,1559245902,1239,1239,1240,1234,4428
|
|
20231212,123700,1553764840,1240,1239,1240,1236,29339
|
|
20231212,123600,1517432978,1239,1235,1239,1234,10473
|
|
20231212,123500,1504479318,1234,1236,1236,1234,823
|
|
20231212,123400,1503463579,1236,1235,1236,1235,3805
|
|
20231212,123300,1498763839,1234,1233,1234,1233,2286
|
|
20231212,123200,1495944415,1234,1234,1234,1233,57
|
|
20231212,123100,1495874079,1234,1235,1235,1234,3466
|
|
20231212,123000,1491596214,1235,1235,1235,1234,3463
|
|
20231212,122900,1487320508,1235,1234,1235,1234,4515
|
|
20231212,122800,1481748191,1234,1231,1234,1230,7210
|
|
20231212,122700,1472863363,1231,1232,1232,1231,3727
|
|
20231212,122600,1468275134,1232,1231,1232,1230,2242
|
|
20231212,122500,1465515808,1230,1228,1230,1228,5174
|
|
20231212,122400,1459159842,1229,1228,1231,1228,4298
|
|
20231212,122300,1453877330,1229,1228,1229,1227,1220
|
|
20231212,122200,1452379844,1228,1228,1229,1228,319
|
|
20231212,122100,1451988072,1228,1230,1230,1228,10937
|
|
20231212,122000,1438540504,1230,1231,1232,1230,2539
|
|
20231212,121900,1435416744,1232,1231,1233,1231,2428
|
|
20231212,121800,1432427834,1231,1231,1231,1230,11942
|
|
20231212,121700,1417736245,1231,1232,1234,1231,4050
|
|
20231212,121600,1412745234,1232,1227,1232,1226,11630
|
|
20231212,121500,1398453567,1226,1223,1227,1223,16836
|
|
20231212,121400,1377831595,1222,1223,1223,1222,1373
|
|
20231212,121300,1376153584,1223,1222,1223,1222,1296
|
|
20231212,121200,1374568853,1222,1222,1222,1221,1469
|
|
20231212,121100,1372774704,1223,1223,1223,1223,200
|
|
20231212,121000,1372530104,1223,1216,1223,1216,40340
|
|
20231212,120900,1323329642,1215,1216,1216,1215,377
|
|
20231212,120800,1322871287,1216,1217,1217,1216,1652
|
|
20231212,120700,1320861455,1217,1218,1218,1217,1013
|
|
20231212,120600,1319628633,1217,1217,1217,1216,2444
|
|
20231212,120500,1316655295,1217,1216,1217,1216,490
|
|
20231212,120400,1316059194,1217,1215,1217,1215,902
|
|
20231212,120300,1314962262,1218,1215,1218,1214,5803
|
|
20231212,120200,1307904691,1215,1211,1215,1211,4172
|
|
20231212,120100,1302840366,1211,1211,1213,1211,18580
|
|
20231212,120000,1280314717,1211,1209,1211,1209,2485
|
|
20231212,115900,1277308744,1209,1209,1209,1209,1324
|
|
20231212,115800,1275708028,1209,1209,1209,1209,276
|
|
20231212,115700,1275374344,1209,1209,1210,1209,730
|
|
20231212,115600,1274491762,1209,1209,1209,1209,415
|
|
20231212,115500,1273990027,1209,1209,1209,1209,300
|
|
20231212,115400,1273627327,1210,1210,1210,1210,0
|
|
20231212,115300,1273627327,1210,1209,1210,1206,5349
|
|
20231212,115200,1267167726,1209,1208,1209,1208,5259
|
|
20231212,115100,1260812123,1208,1208,1208,1208,378
|
|
20231212,115000,1260355499,1208,1209,1209,1208,3368
|
|
20231212,114900,1256286954,1209,1208,1209,1208,610
|
|
20231212,114800,1255549814,1208,1207,1208,1207,2685
|
|
20231212,114700,1252306368,1207,1207,1207,1207,1319
|
|
20231212,114600,1250714335,1207,1207,1207,1207,960
|
|
20231212,114500,1249555615,1207,1206,1207,1205,2748
|
|
20231212,114400,1246239791,1205,1207,1207,1205,492
|
|
20231212,114300,1245646872,1205,1206,1207,1205,2745
|
|
20231212,114200,1242338374,1207,1207,1207,1205,3554
|
|
20231212,114100,1238052436,1207,1209,1209,1206,980
|
|
20231212,114000,1236869740,1209,1207,1209,1207,802
|
|
20231212,113900,1235901122,1209,1209,1209,1209,816
|
|
20231212,113800,1234914578,1209,1208,1209,1207,2080
|
|
20231212,113700,1232403495,1209,1208,1209,1208,520
|
|
20231212,113600,1231775165,1208,1208,1208,1208,158
|
|
20231212,113500,1231584301,1208,1208,1208,1207,1263
|
|
20231212,113400,1230059502,1207,1208,1208,1207,1157
|
|
20231212,113300,1228662870,1208,1208,1208,1207,5350
|
|
20231212,113200,1222204041,1209,1209,1209,1209,192
|
|
20231212,113100,1221971913,1209,1208,1209,1207,4151
|
|
20231212,113000,1216957394,1208,1209,1209,1208,2817
|
|
20231212,112900,1213554102,1209,1209,1210,1209,214
|
|
20231212,112800,1213295371,1209,1209,1209,1208,487
|
|
20231212,112700,1212706673,1209,1209,1209,1209,494
|
|
20231212,112600,1212109427,1211,1211,1211,1209,397
|
|
20231212,112500,1211629370,1211,1211,1211,1211,4110
|
|
20231212,112400,1206652160,1211,1211,1211,1211,120
|
|
20231212,112300,1206506840,1211,1208,1211,1208,422
|
|
20231212,112200,1205996854,1209,1209,1211,1209,2816
|
|
20231212,112100,1202591983,1210,1210,1211,1208,18319
|
|
20231212,112000,1180426721,1210,1211,1211,1210,1151
|
|
20231212,111900,1179033004,1210,1210,1211,1210,491
|
|
20231212,111800,1178438850,1211,1210,1211,1210,1247
|
|
20231212,111700,1176929873,1211,1213,1213,1211,2202
|
|
20231212,111600,1174261918,1213,1214,1214,1213,83
|
|
20231212,111500,1174161231,1212,1213,1213,1212,5484
|
|
20231212,111400,1167509495,1214,1213,1214,1213,653
|
|
20231212,111300,1166717253,1213,1214,1214,1213,735
|
|
20231212,111200,1165825697,1214,1213,1214,1213,2030
|
|
20231212,111100,1163363302,1213,1213,1214,1213,1825
|
|
20231212,111000,1161148789,1210,1214,1214,1210,5510
|
|
20231212,110900,1154475648,1214,1214,1215,1213,7005
|
|
20231212,110800,1145968024,1214,1213,1214,1213,3373
|
|
20231212,110700,1141874078,1213,1209,1213,1209,64657
|
|
20231212,110600,1063646205,1208,1207,1208,1207,6175
|
|
20231212,110500,1056187503,1207,1207,1207,1207,258
|
|
20231212,110400,1055876097,1207,1207,1207,1207,57
|
|
20231212,110300,1055807298,1206,1209,1209,1206,190
|
|
20231212,110200,1055578148,1208,1209,1209,1208,4404
|
|
20231212,110100,1050258097,1209,1209,1209,1209,907
|
|
20231212,110000,1049161534,1208,1208,1208,1208,1001
|
|
20231212,105900,1047952326,1207,1207,1207,1207,978
|
|
20231212,105800,1046771880,1207,1207,1207,1207,41
|
|
20231212,105700,1046722393,1207,1206,1207,1206,1097
|
|
20231212,105600,1045399209,1206,1207,1207,1206,2232
|
|
20231212,105500,1042706267,1207,1206,1207,1205,1475
|
|
20231212,105400,1040928873,1206,1205,1206,1205,976
|
|
20231212,105300,1039752722,1204,1206,1206,1204,2248
|
|
20231212,105200,1037044411,1205,1205,1205,1205,1745
|
|
20231212,105100,1034941686,1206,1206,1206,1206,1354
|
|
20231212,105000,1033308762,1206,1206,1206,1206,166
|
|
20231212,104900,1033108566,1206,1207,1207,1205,1401
|
|
20231212,104800,1031418528,1207,1208,1208,1207,1080
|
|
20231212,104700,1030113906,1208,1208,1209,1208,234
|
|
20231212,104600,1029831134,1209,1210,1210,1206,1246
|
|
20231212,104500,1028327133,1210,1210,1210,1207,2767
|
|
20231212,104400,1024984289,1210,1210,1210,1207,917
|
|
20231212,104300,1023875319,1210,1206,1210,1205,5803
|
|
20231212,104200,1016873177,1207,1207,1207,1206,2477
|
|
20231212,104100,1013884513,1207,1209,1210,1206,2942
|
|
20231212,104000,1010333226,1209,1209,1209,1206,5018
|
|
20231212,103900,1004269374,1210,1210,1210,1210,3594
|
|
20231212,103800,999920634,1209,1206,1209,1206,4403
|
|
20231212,103700,994602283,1206,1204,1206,1204,2139
|
|
20231212,103600,992025216,1204,1201,1204,1200,12888
|
|
20231212,103500,976557659,1204,1203,1204,1200,22608
|
|
20231212,103400,949417173,1204,1205,1205,1201,15064
|
|
20231212,103300,931314234,1203,1203,1205,1203,2534
|
|
20231212,103200,928262850,1205,1205,1205,1200,20145
|
|
20231212,103100,904052644,1205,1206,1206,1203,3593
|
|
20231212,103000,899723159,1206,1204,1206,1203,3416
|
|
20231212,102900,895611321,1205,1207,1207,1205,6601
|
|
20231212,102800,887652470,1207,1209,1209,1207,1139
|
|
20231212,102700,886277695,1207,1207,1207,1207,1068
|
|
20231212,102600,884988619,1207,1206,1207,1205,2567
|
|
20231212,102500,881893007,1206,1206,1206,1206,3034
|
|
20231212,102400,878234003,1206,1209,1209,1206,1282
|
|
20231212,102300,876687247,1210,1210,1210,1210,0
|
|
20231212,102200,876687247,1210,1210,1210,1210,2522
|
|
20231212,102100,873635627,1210,1210,1210,1210,137
|
|
20231212,102000,873469857,1210,1210,1210,1206,2534
|
|
20231212,101900,870411031,1211,1211,1211,1211,100
|
|
20231212,101800,870289931,1204,1207,1207,1203,21768
|
|
20231212,101700,844074155,1207,1211,1211,1207,11264
|
|
20231212,101600,830467449,1213,1215,1215,1213,1613
|
|
20231212,101500,828509486,1215,1211,1215,1211,7482
|
|
20231212,101400,819429892,1211,1210,1211,1210,3006
|
|
20231212,101300,815790032,1210,1210,1211,1209,1734
|
|
20231212,101200,813692888,1210,1209,1211,1209,2909
|
|
20231212,101100,810175141,1209,1207,1209,1206,4388
|
|
20231212,101000,804875961,1207,1209,1209,1207,10962
|
|
20231212,100900,791634917,1209,1210,1210,1209,3945
|
|
20231212,100800,786864986,1209,1210,1210,1209,2714
|
|
20231212,100700,783581696,1210,1210,1210,1209,1305
|
|
20231212,100600,782002723,1210,1210,1211,1209,2787
|
|
20231212,100500,778630617,1209,1208,1210,1208,2280
|
|
20231212,100400,775872259,1210,1208,1210,1208,2130
|
|
20231212,100300,773295705,1208,1208,1208,1207,3784
|
|
20231212,100200,768727469,1209,1208,1209,1208,695
|
|
20231212,100100,767887904,1208,1207,1208,1207,680
|
|
20231212,100000,767066980,1207,1209,1209,1207,481
|
|
20231212,095900,766485970,1210,1207,1210,1207,8504
|
|
20231212,095800,756208901,1208,1207,1209,1207,1124
|
|
20231212,095700,754850987,1207,1205,1209,1205,643
|
|
20231212,095600,754074660,1209,1210,1210,1208,34
|
|
20231212,095500,754033530,1210,1210,1210,1203,4031
|
|
20231212,095400,749174107,1210,1204,1210,1203,39660
|
|
20231212,095300,701332025,1205,1206,1206,1203,245
|
|
20231212,095200,701036998,1206,1207,1207,1201,6165
|
|
20231212,095100,693619224,1207,1206,1207,1206,869
|
|
20231212,095000,692570882,1206,1209,1209,1206,1751
|
|
20231212,094900,690456362,1209,1209,1210,1208,1711
|
|
20231212,094800,688388203,1209,1210,1210,1209,1931
|
|
20231212,094700,686053052,1210,1208,1210,1208,1068
|
|
20231212,094600,684761736,1208,1203,1208,1203,4996
|
|
20231212,094500,678737765,1203,1203,1205,1202,18546
|
|
20231212,094400,656425791,1203,1202,1206,1200,2930
|
|
20231212,094300,652905119,1202,1200,1206,1200,5341
|
|
20231212,094200,646493599,1200,1200,1206,1199,9526
|
|
20231212,094100,635059422,1200,1206,1208,1200,69429
|
|
20231212,094000,551625504,1206,1205,1206,1205,525
|
|
20231212,093900,550992575,1206,1211,1211,1205,13628
|
|
20231212,093800,534560651,1209,1211,1211,1207,6572
|
|
20231212,093700,526618540,1211,1211,1212,1207,11540
|
|
20231212,093600,512657260,1211,1215,1215,1211,11610
|
|
20231212,093500,498587327,1215,1211,1216,1210,5123
|
|
20231212,093400,492369925,1211,1215,1215,1211,220
|
|
20231212,093300,492103265,1215,1218,1218,1214,380
|
|
20231212,093200,491641760,1218,1212,1218,1208,19240
|
|
20231212,093100,468285033,1208,1211,1212,1208,6057
|
|
20231212,093000,460955329,1211,1207,1211,1207,2125
|
|
20231212,092900,458389569,1207,1211,1211,1207,17431
|
|
20231212,092800,437333512,1207,1214,1214,1206,8239
|
|
20231212,092700,427372199,1209,1209,1214,1209,11397
|
|
20231212,092600,413582026,1209,1212,1214,1206,6332
|
|
20231212,092500,405926676,1215,1210,1215,1205,15342
|
|
20231212,092400,387341541,1210,1205,1210,1205,7742
|
|
20231212,092300,377989931,1205,1211,1211,1204,1715
|
|
20231212,092200,375924026,1204,1211,1216,1193,82257
|
|
20231212,092100,276964302,1210,1218,1218,1210,5675
|
|
20231212,092000,270086237,1218,1210,1219,1210,4105
|
|
20231212,091900,265118476,1210,1210,1210,1210,18954
|
|
20231212,091800,242184136,1217,1222,1222,1208,20652
|
|
20231212,091700,217186245,1222,1217,1222,1214,3130
|
|
20231212,091600,213378114,1216,1218,1218,1214,4420
|
|
20231212,091500,208003295,1220,1223,1223,1220,1315
|
|
20231212,091400,206397849,1224,1223,1224,1215,3237
|
|
20231212,091300,202439558,1223,1215,1223,1215,6043
|
|
20231212,091200,195089727,1215,1223,1223,1212,6327
|
|
20231212,091100,187400148,1223,1223,1223,1218,6557
|
|
20231212,091000,179405126,1224,1214,1224,1210,21769
|
|
20231212,090900,152815127,1219,1218,1219,1217,8381
|
|
20231212,090800,142609556,1218,1208,1218,1208,30797
|
|
20231212,090700,105327552,1208,1218,1218,1208,9754
|
|
20231212,090600,93518108,1212,1213,1220,1211,18819
|
|
20231212,090500,70669486,1212,1219,1219,1212,11355
|
|
20231212,090400,56883283,1217,1224,1224,1217,10263
|
|
20231212,090300,44362189,1224,1224,1225,1222,427
|
|
20231212,090200,43839943,1224,1231,1231,1222,6292
|
|
20231212,090100,36130517,1227,1234,1234,1227,12820
|
|
20231212,090000,20375209,1231,1240,1240,1231,16448
|