596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185300,6723931646,1312,1312,1312,1312,50478
|
|
20231214,185200,6723931646,1312,1312,1312,1312,0
|
|
20231214,185100,6723931646,1312,1312,1312,1312,0
|
|
20231214,185000,6723931646,1312,1312,1312,1312,0
|
|
20231214,184900,6723931646,1312,1312,1312,1312,0
|
|
20231214,184800,6723931646,1312,1312,1312,1312,0
|
|
20231214,184700,6723931646,1312,1312,1312,1312,0
|
|
20231214,184600,6723931646,1312,1312,1312,1312,0
|
|
20231214,184500,6723931646,1312,1312,1312,1312,0
|
|
20231214,184400,6723931646,1312,1312,1312,1312,0
|
|
20231214,184300,6723931646,1312,1312,1312,1312,0
|
|
20231214,184200,6723931646,1312,1312,1312,1312,0
|
|
20231214,184100,6723931646,1312,1312,1312,1312,0
|
|
20231214,184000,6723931646,1312,1312,1312,1312,0
|
|
20231214,183900,6723931646,1312,1312,1312,1312,0
|
|
20231214,183800,6723931646,1312,1312,1312,1312,0
|
|
20231214,183700,6723931646,1312,1312,1312,1312,0
|
|
20231214,183600,6723931646,1312,1312,1312,1312,0
|
|
20231214,183500,6723931646,1312,1312,1312,1312,0
|
|
20231214,183400,6723931646,1312,1312,1312,1312,0
|
|
20231214,183300,6723931646,1312,1312,1312,1312,0
|
|
20231214,183200,6723931646,1312,1312,1312,1312,0
|
|
20231214,183100,6723931646,1312,1312,1312,1312,0
|
|
20231214,183000,6723931646,1312,1312,1312,1312,0
|
|
20231214,182900,6723931646,1312,1312,1312,1312,0
|
|
20231214,182800,6723931646,1312,1312,1312,1312,0
|
|
20231214,182700,6723931646,1312,1312,1312,1312,0
|
|
20231214,182600,6723931646,1312,1312,1312,1312,0
|
|
20231214,182500,6723931646,1312,1312,1312,1312,0
|
|
20231214,182400,6723931646,1312,1312,1312,1312,0
|
|
20231214,182300,6723931646,1312,1312,1312,1312,50478
|
|
20231214,182200,6723931646,1312,1312,1312,1312,0
|
|
20231214,182100,6723931646,1312,1312,1312,1312,0
|
|
20231214,182000,6723931646,1312,1312,1312,1312,0
|
|
20231214,181900,6723931646,1312,1312,1312,1312,0
|
|
20231214,181800,6723931646,1312,1312,1312,1312,0
|
|
20231214,181700,6723931646,1312,1312,1312,1312,0
|
|
20231214,181600,6723931646,1312,1312,1312,1312,0
|
|
20231214,181500,6723931646,1312,1312,1312,1312,0
|
|
20231214,181400,6723931646,1312,1312,1312,1312,0
|
|
20231214,181300,6723931646,1312,1312,1312,1312,0
|
|
20231214,181200,6723931646,1312,1312,1312,1312,0
|
|
20231214,181100,6723931646,1312,1312,1312,1312,0
|
|
20231214,181000,6723931646,1312,1312,1312,1312,0
|
|
20231214,180900,6723931646,1312,1312,1312,1312,0
|
|
20231214,180800,6723931646,1312,1312,1312,1312,0
|
|
20231214,180700,6723931646,1312,1312,1312,1312,0
|
|
20231214,180600,6723931646,1312,1312,1312,1312,0
|
|
20231214,180500,6723931646,1312,1312,1312,1312,0
|
|
20231214,180400,6723931646,1312,1312,1312,1312,0
|
|
20231214,180300,6723931646,1312,1312,1312,1312,0
|
|
20231214,180200,6723931646,1312,1312,1312,1312,0
|
|
20231214,180100,6723931646,1312,1312,1312,1312,0
|
|
20231214,180000,6723931646,1312,1312,1312,1312,0
|
|
20231214,175900,6723931646,1312,1312,1312,1312,0
|
|
20231214,175800,6723931646,1312,1312,1312,1312,0
|
|
20231214,175700,6723931646,1312,1312,1312,1312,0
|
|
20231214,175600,6723931646,1312,1312,1312,1312,0
|
|
20231214,175500,6723931646,1312,1312,1312,1312,0
|
|
20231214,175400,6723931646,1312,1312,1312,1312,0
|
|
20231214,175300,6723931646,1312,1312,1312,1312,50478
|
|
20231214,175200,6723931646,1312,1312,1312,1312,0
|
|
20231214,175100,6723931646,1312,1312,1312,1312,0
|
|
20231214,175000,6723931646,1312,1312,1312,1312,0
|
|
20231214,174900,6723931646,1312,1312,1312,1312,0
|
|
20231214,174800,6723931646,1312,1312,1312,1312,0
|
|
20231214,174700,6723931646,1312,1312,1312,1312,0
|
|
20231214,174600,6723931646,1312,1312,1312,1312,0
|
|
20231214,174500,6723931646,1312,1312,1312,1312,0
|
|
20231214,174400,6723931646,1312,1312,1312,1312,0
|
|
20231214,174300,6723931646,1312,1312,1312,1312,0
|
|
20231214,174200,6723931646,1312,1312,1312,1312,0
|
|
20231214,174100,6723931646,1312,1312,1312,1312,0
|
|
20231214,174000,6723931646,1312,1312,1312,1312,0
|
|
20231214,173900,6723931646,1312,1312,1312,1312,0
|
|
20231214,173800,6723931646,1312,1312,1312,1312,0
|
|
20231214,173700,6723931646,1312,1312,1312,1312,0
|
|
20231214,173600,6723931646,1312,1312,1312,1312,0
|
|
20231214,173500,6723931646,1312,1312,1312,1312,0
|
|
20231214,173400,6723931646,1312,1312,1312,1312,0
|
|
20231214,173300,6723931646,1312,1312,1312,1312,0
|
|
20231214,173200,6723931646,1312,1312,1312,1312,0
|
|
20231214,173100,6723931646,1312,1312,1312,1312,0
|
|
20231214,173000,6723931646,1312,1312,1312,1312,0
|
|
20231214,172900,6723931646,1312,1312,1312,1312,0
|
|
20231214,172800,6723931646,1312,1312,1312,1312,0
|
|
20231214,172700,6723931646,1312,1312,1312,1312,0
|
|
20231214,172600,6723931646,1312,1312,1312,1312,0
|
|
20231214,172500,6723931646,1312,1312,1312,1312,0
|
|
20231214,172400,6723931646,1312,1312,1312,1312,0
|
|
20231214,172300,6723931646,1312,1312,1312,1312,50478
|
|
20231214,172200,6723931646,1312,1312,1312,1312,0
|
|
20231214,172100,6723931646,1312,1312,1312,1312,0
|
|
20231214,172000,6723931646,1312,1312,1312,1312,0
|
|
20231214,171900,6723931646,1312,1312,1312,1312,0
|
|
20231214,171800,6723931646,1312,1312,1312,1312,0
|
|
20231214,171700,6723931646,1312,1312,1312,1312,0
|
|
20231214,171600,6723931646,1312,1312,1312,1312,0
|
|
20231214,171500,6723931646,1312,1312,1312,1312,0
|
|
20231214,171400,6723931646,1312,1312,1312,1312,0
|
|
20231214,171300,6723931646,1312,1312,1312,1312,0
|
|
20231214,171200,6723931646,1312,1312,1312,1312,0
|
|
20231214,171100,6723931646,1312,1312,1312,1312,0
|
|
20231214,171000,6723931646,1312,1312,1312,1312,0
|
|
20231214,170900,6723931646,1312,1312,1312,1312,0
|
|
20231214,170800,6723931646,1312,1312,1312,1312,0
|
|
20231214,170700,6723931646,1312,1312,1312,1312,0
|
|
20231214,170600,6723931646,1312,1312,1312,1312,0
|
|
20231214,170500,6723931646,1312,1312,1312,1312,0
|
|
20231214,170400,6723931646,1312,1312,1312,1312,0
|
|
20231214,170300,6723931646,1312,1312,1312,1312,0
|
|
20231214,170200,6723931646,1312,1312,1312,1312,0
|
|
20231214,170100,6723931646,1312,1312,1312,1312,0
|
|
20231214,170000,6723931646,1312,1312,1312,1312,0
|
|
20231214,165900,6723931646,1312,1312,1312,1312,0
|
|
20231214,165800,6723931646,1312,1312,1312,1312,0
|
|
20231214,165700,6723931646,1312,1312,1312,1312,0
|
|
20231214,165600,6723931646,1312,1312,1312,1312,0
|
|
20231214,165500,6723931646,1312,1312,1312,1312,0
|
|
20231214,165400,6723931646,1312,1312,1312,1312,0
|
|
20231214,165300,6723931646,1312,1312,1312,1312,50478
|
|
20231214,165200,6723931646,1312,1312,1312,1312,0
|
|
20231214,165100,6723931646,1312,1312,1312,1312,0
|
|
20231214,165000,6723931646,1312,1312,1312,1312,0
|
|
20231214,164900,6723931646,1312,1312,1312,1312,0
|
|
20231214,164800,6723931646,1312,1312,1312,1312,0
|
|
20231214,164700,6723931646,1312,1312,1312,1312,0
|
|
20231214,164600,6723931646,1312,1312,1312,1312,0
|
|
20231214,164500,6723931646,1312,1312,1312,1312,0
|
|
20231214,164400,6723931646,1312,1312,1312,1312,0
|
|
20231214,164300,6723931646,1312,1312,1312,1312,0
|
|
20231214,164200,6723931646,1312,1312,1312,1312,0
|
|
20231214,164100,6723931646,1312,1312,1312,1312,0
|
|
20231214,164000,6723931646,1312,1312,1312,1312,0
|
|
20231214,163900,6723931646,1312,1312,1312,1312,0
|
|
20231214,163800,6723931646,1312,1312,1312,1312,0
|
|
20231214,163700,6723931646,1312,1312,1312,1312,0
|
|
20231214,163600,6723931646,1312,1312,1312,1312,0
|
|
20231214,163500,6723931646,1312,1312,1312,1312,0
|
|
20231214,163400,6723931646,1312,1312,1312,1312,0
|
|
20231214,163300,6723931646,1312,1312,1312,1312,0
|
|
20231214,163200,6723931646,1312,1312,1312,1312,0
|
|
20231214,163100,6723931646,1312,1312,1312,1312,0
|
|
20231214,163000,6723931646,1312,1312,1312,1312,0
|
|
20231214,162900,6723931646,1312,1312,1312,1312,0
|
|
20231214,162800,6723931646,1312,1312,1312,1312,0
|
|
20231214,162700,6723931646,1312,1312,1312,1312,0
|
|
20231214,162600,6723931646,1312,1312,1312,1312,0
|
|
20231214,162500,6723931646,1312,1312,1312,1312,0
|
|
20231214,162400,6723931646,1312,1312,1312,1312,0
|
|
20231214,162300,6723931646,1312,1312,1312,1312,50478
|
|
20231214,162200,6723931646,1312,1312,1312,1312,0
|
|
20231214,162100,6723931646,1312,1312,1312,1312,0
|
|
20231214,162000,6723931646,1312,1312,1312,1312,0
|
|
20231214,161900,6723931646,1312,1312,1312,1312,0
|
|
20231214,161800,6723931646,1312,1312,1312,1312,0
|
|
20231214,161700,6723931646,1312,1312,1312,1312,0
|
|
20231214,161600,6723931646,1312,1312,1312,1312,0
|
|
20231214,161500,6723931646,1312,1312,1312,1312,0
|
|
20231214,161400,6723931646,1312,1312,1312,1312,0
|
|
20231214,161300,6723931646,1312,1312,1312,1312,0
|
|
20231214,161200,6723931646,1312,1312,1312,1312,0
|
|
20231214,161100,6723931646,1312,1312,1312,1312,0
|
|
20231214,161000,6723931646,1312,1312,1312,1312,0
|
|
20231214,160900,6723931646,1312,1312,1312,1312,0
|
|
20231214,160800,6723931646,1312,1312,1312,1312,0
|
|
20231214,160700,6723931646,1312,1312,1312,1312,0
|
|
20231214,160600,6723931646,1312,1312,1312,1312,0
|
|
20231214,160500,6723931646,1312,1312,1312,1312,0
|
|
20231214,160400,6723931646,1312,1312,1312,1312,0
|
|
20231214,160300,6723931646,1312,1312,1312,1312,0
|
|
20231214,160200,6723931646,1312,1312,1312,1312,0
|
|
20231214,160100,6723931646,1312,1312,1312,1312,0
|
|
20231214,160000,6723931646,1312,1312,1312,1312,0
|
|
20231214,155900,6723931646,1312,1312,1312,1312,0
|
|
20231214,155800,6723931646,1312,1312,1312,1312,0
|
|
20231214,155700,6723931646,1312,1312,1312,1312,0
|
|
20231214,155600,6723931646,1312,1312,1312,1312,0
|
|
20231214,155500,6723931646,1312,1312,1312,1312,0
|
|
20231214,155400,6723931646,1312,1312,1312,1312,0
|
|
20231214,155300,6723931646,1312,1312,1312,1312,50478
|
|
20231214,155200,6723931646,1312,1312,1312,1312,0
|
|
20231214,155100,6723931646,1312,1312,1312,1312,0
|
|
20231214,155000,6723931646,1312,1312,1312,1312,0
|
|
20231214,154900,6723931646,1312,1312,1312,1312,0
|
|
20231214,154800,6723931646,1312,1312,1312,1312,0
|
|
20231214,154700,6723931646,1312,1312,1312,1312,0
|
|
20231214,154600,6723931646,1312,1312,1312,1312,0
|
|
20231214,154500,6723931646,1312,1312,1312,1312,0
|
|
20231214,154400,6723931646,1312,1312,1312,1312,0
|
|
20231214,154300,6723931646,1312,1312,1312,1312,0
|
|
20231214,154200,6723931646,1312,1312,1312,1312,0
|
|
20231214,154100,6723931646,1312,1312,1312,1312,0
|
|
20231214,154000,6723931646,1312,1312,1312,1312,0
|
|
20231214,153900,6723931646,1312,1312,1312,1312,0
|
|
20231214,153800,6723931646,1312,1312,1312,1312,0
|
|
20231214,153700,6723931646,1312,1312,1312,1312,0
|
|
20231214,153600,6723931646,1312,1312,1312,1312,0
|
|
20231214,153500,6723931646,1312,1312,1312,1312,0
|
|
20231214,153400,6723931646,1312,1312,1312,1312,0
|
|
20231214,153300,6723931646,1312,1312,1312,1312,0
|
|
20231214,153200,6723931646,1312,1312,1312,1312,0
|
|
20231214,153100,6723931646,1312,1312,1312,1312,0
|
|
20231214,153000,6723931646,1312,1312,1312,1312,50478
|
|
20231214,152900,6657704510,1301,1301,1301,1301,0
|
|
20231214,152800,6657704510,1301,1301,1301,1301,0
|
|
20231214,152700,6657704510,1301,1301,1301,1301,0
|
|
20231214,152600,6657704510,1301,1301,1301,1301,0
|
|
20231214,152500,6657704510,1301,1301,1301,1301,0
|
|
20231214,152400,6657704510,1301,1301,1301,1301,0
|
|
20231214,152300,6657704510,1301,1301,1301,1301,0
|
|
20231214,152200,6657704510,1301,1301,1301,1301,0
|
|
20231214,152100,6657704510,1301,1301,1301,1301,0
|
|
20231214,152000,6657704510,1301,1301,1301,1301,0
|
|
20231214,151900,6657704510,1301,1302,1305,1301,23136
|
|
20231214,151800,6627568552,1302,1306,1307,1302,12339
|
|
20231214,151700,6611469247,1307,1304,1308,1304,7050
|
|
20231214,151600,6602257269,1309,1306,1311,1300,56116
|
|
20231214,151500,6528997299,1306,1305,1307,1301,17145
|
|
20231214,151400,6506630989,1305,1302,1305,1300,15978
|
|
20231214,151300,6485834128,1300,1304,1306,1300,20945
|
|
20231214,151200,6458535889,1304,1307,1307,1303,18097
|
|
20231214,151100,6434918545,1308,1308,1310,1305,18478
|
|
20231214,151000,6410762044,1308,1310,1311,1307,21497
|
|
20231214,150900,6382637464,1311,1309,1312,1308,11886
|
|
20231214,150800,6367073135,1309,1309,1314,1309,11310
|
|
20231214,150700,6352237753,1308,1307,1312,1307,22325
|
|
20231214,150600,6323010913,1307,1310,1311,1307,15091
|
|
20231214,150500,6303242960,1310,1313,1316,1309,18187
|
|
20231214,150400,6279392331,1313,1319,1321,1313,33646
|
|
20231214,150300,6235069021,1319,1317,1321,1316,31957
|
|
20231214,150200,6192932193,1317,1312,1317,1312,33233
|
|
20231214,150100,6149234151,1312,1313,1314,1311,9730
|
|
20231214,150000,6136465598,1313,1310,1314,1306,8754
|
|
20231214,145900,6124996497,1310,1306,1312,1306,15701
|
|
20231214,145800,6104452075,1306,1304,1307,1301,16129
|
|
20231214,145700,6083444867,1303,1315,1316,1301,45633
|
|
20231214,145600,6023586669,1314,1317,1317,1313,26549
|
|
20231214,145500,5988678009,1315,1308,1321,1308,16330
|
|
20231214,145400,5967192284,1310,1323,1326,1306,63206
|
|
20231214,145300,5883840740,1324,1315,1330,1312,107333
|
|
20231214,145200,5741810352,1316,1309,1320,1304,73443
|
|
20231214,145100,5645559243,1309,1296,1309,1296,33035
|
|
20231214,145000,5602484294,1296,1293,1304,1292,62062
|
|
20231214,144900,5521896040,1292,1292,1292,1290,5164
|
|
20231214,144800,5515226090,1290,1287,1296,1287,11808
|
|
20231214,144700,5499960526,1287,1286,1289,1286,9662
|
|
20231214,144600,5487528346,1286,1291,1291,1283,16632
|
|
20231214,144500,5466100229,1295,1292,1296,1290,14917
|
|
20231214,144400,5446803994,1292,1285,1292,1284,12408
|
|
20231214,144300,5430815722,1285,1283,1288,1283,10127
|
|
20231214,144200,5417805718,1284,1282,1285,1282,8312
|
|
20231214,144100,5407132139,1282,1283,1285,1280,8317
|
|
20231214,144000,5396473877,1282,1282,1286,1282,1171
|
|
20231214,143900,5394971586,1280,1281,1289,1280,18910
|
|
20231214,143800,5370721182,1284,1280,1284,1280,8244
|
|
20231214,143700,5360160273,1280,1282,1282,1280,14991
|
|
20231214,143600,5340961839,1282,1285,1285,1281,12945
|
|
20231214,143500,5324377515,1285,1285,1286,1285,2090
|
|
20231214,143400,5321691677,1285,1281,1291,1281,15325
|
|
20231214,143300,5302027170,1280,1291,1291,1280,23049
|
|
20231214,143200,5272459886,1292,1296,1296,1289,6858
|
|
20231214,143100,5263595189,1295,1295,1296,1294,17729
|
|
20231214,143000,5240635232,1295,1293,1296,1293,24227
|
|
20231214,142900,5209277176,1293,1289,1293,1289,24776
|
|
20231214,142800,5177293575,1289,1288,1289,1284,13705
|
|
20231214,142700,5159657287,1288,1284,1288,1284,16713
|
|
20231214,142600,5138152031,1284,1282,1284,1279,18915
|
|
20231214,142500,5113926008,1282,1280,1282,1279,23202
|
|
20231214,142400,5084237446,1280,1282,1285,1280,11653
|
|
20231214,142300,5069308376,1282,1287,1288,1281,8448
|
|
20231214,142200,5058465675,1285,1283,1289,1283,3830
|
|
20231214,142100,5053539091,1288,1281,1288,1277,22060
|
|
20231214,142000,5025277892,1280,1283,1283,1280,22647
|
|
20231214,141900,4996271468,1283,1282,1285,1282,11907
|
|
20231214,141800,4980997477,1283,1289,1289,1283,12828
|
|
20231214,141700,4964506618,1289,1282,1289,1282,17402
|
|
20231214,141600,4942119608,1281,1284,1286,1281,9680
|
|
20231214,141500,4929704305,1284,1283,1284,1280,16114
|
|
20231214,141400,4909038541,1284,1278,1284,1277,28789
|
|
20231214,141300,4872213936,1278,1280,1280,1278,11479
|
|
20231214,141200,4857534382,1279,1277,1282,1274,22871
|
|
20231214,141100,4828313406,1277,1287,1289,1273,57494
|
|
20231214,141000,4754675959,1286,1293,1296,1285,61443
|
|
20231214,140900,4675491862,1294,1291,1294,1287,9593
|
|
20231214,140800,4663094812,1286,1287,1296,1286,41962
|
|
20231214,140700,4608992859,1287,1289,1290,1286,19665
|
|
20231214,140600,4583684809,1289,1286,1293,1285,38189
|
|
20231214,140500,4534554532,1288,1290,1296,1280,62170
|
|
20231214,140400,4454650937,1290,1306,1308,1283,187681
|
|
20231214,140300,4211053160,1306,1319,1319,1305,71507
|
|
20231214,140200,4117229909,1318,1313,1323,1312,41969
|
|
20231214,140100,4061936545,1313,1317,1319,1305,50305
|
|
20231214,140000,3995915762,1314,1304,1330,1300,140050
|
|
20231214,135900,3811290781,1304,1300,1305,1298,90910
|
|
20231214,135800,3693037610,1299,1330,1331,1298,197122
|
|
20231214,135700,3435153440,1327,1309,1344,1304,317285
|
|
20231214,135600,3013267216,1309,1334,1334,1295,192991
|
|
20231214,135500,2758193971,1334,1334,1334,1334,0
|
|
20231214,135400,2758193971,1334,1300,1334,1299,99839
|
|
20231214,135300,2626727126,1302,1296,1309,1291,54097
|
|
20231214,135200,2556302739,1304,1305,1310,1282,171453
|
|
20231214,135100,2333738808,1308,1277,1308,1273,139642
|
|
20231214,135000,2153945390,1275,1277,1282,1275,76114
|
|
20231214,134900,2056549979,1277,1265,1283,1265,53535
|
|
20231214,134800,1988269440,1271,1271,1277,1262,58523
|
|
20231214,134700,1913893947,1270,1254,1275,1254,60038
|
|
20231214,134600,1838125009,1254,1252,1255,1252,17345
|
|
20231214,134500,1816370482,1252,1254,1254,1251,20248
|
|
20231214,134400,1791015450,1254,1252,1255,1251,11273
|
|
20231214,134300,1776891466,1252,1254,1254,1248,10297
|
|
20231214,134200,1764005277,1254,1252,1254,1246,13472
|
|
20231214,134100,1747150551,1252,1252,1253,1245,14931
|
|
20231214,134000,1728474825,1252,1251,1252,1250,5365
|
|
20231214,133900,1721760834,1251,1249,1252,1247,17596
|
|
20231214,133800,1699777156,1249,1246,1250,1244,9185
|
|
20231214,133700,1688333544,1250,1252,1252,1247,28099
|
|
20231214,133600,1653213305,1252,1249,1252,1248,28076
|
|
20231214,133500,1618106452,1249,1240,1249,1240,52816
|
|
20231214,133400,1552369221,1240,1241,1241,1240,4969
|
|
20231214,133300,1546206662,1241,1241,1241,1240,1387
|
|
20231214,133200,1544485995,1241,1240,1241,1239,3562
|
|
20231214,133100,1540068729,1239,1239,1240,1239,1793
|
|
20231214,133000,1537845565,1239,1239,1240,1239,3380
|
|
20231214,132900,1533657575,1239,1240,1240,1238,6590
|
|
20231214,132800,1525489513,1240,1239,1240,1239,2955
|
|
20231214,132700,1521826831,1239,1238,1239,1238,665
|
|
20231214,132600,1521003196,1238,1237,1238,1236,10156
|
|
20231214,132500,1508440072,1237,1237,1237,1234,6976
|
|
20231214,132400,1499822226,1237,1237,1237,1234,1386
|
|
20231214,132300,1498111297,1234,1234,1237,1234,2599
|
|
20231214,132200,1494901532,1234,1235,1235,1234,2277
|
|
20231214,132100,1492091682,1237,1235,1237,1234,13426
|
|
20231214,132000,1475508634,1236,1236,1237,1235,10826
|
|
20231214,131900,1462127575,1236,1235,1236,1231,4671
|
|
20231214,131800,1456371626,1237,1238,1238,1235,6701
|
|
20231214,131700,1448083670,1236,1240,1242,1236,14542
|
|
20231214,131600,1430065373,1240,1240,1243,1231,19039
|
|
20231214,131500,1406455880,1240,1231,1240,1231,37281
|
|
20231214,131400,1360384485,1232,1228,1232,1228,1929
|
|
20231214,131300,1358011220,1228,1231,1232,1228,3762
|
|
20231214,131200,1353383204,1231,1231,1231,1231,659
|
|
20231214,131100,1352571975,1231,1232,1232,1230,3528
|
|
20231214,131000,1348230781,1230,1231,1231,1229,2331
|
|
20231214,130900,1345364752,1231,1232,1234,1231,7330
|
|
20231214,130800,1336329698,1233,1231,1233,1225,2485
|
|
20231214,130700,1333272151,1233,1232,1234,1230,10804
|
|
20231214,130600,1319954423,1234,1229,1234,1228,30280
|
|
20231214,130500,1282674265,1229,1226,1229,1225,26324
|
|
20231214,130400,1250362025,1225,1225,1225,1225,1543
|
|
20231214,130300,1248471850,1226,1225,1227,1225,14791
|
|
20231214,130200,1230335837,1225,1220,1226,1220,32039
|
|
20231214,130100,1191207340,1220,1220,1220,1219,6496
|
|
20231214,130000,1183284240,1219,1220,1220,1219,71
|
|
20231214,125900,1183197686,1219,1220,1220,1219,400
|
|
20231214,125800,1182709786,1220,1220,1220,1220,1025
|
|
20231214,125700,1181459286,1220,1220,1220,1220,3641
|
|
20231214,125600,1177017266,1219,1220,1220,1219,5029
|
|
20231214,125500,1170881906,1220,1220,1220,1219,338
|
|
20231214,125400,1170469696,1220,1219,1220,1219,3568
|
|
20231214,125300,1166120303,1219,1217,1219,1215,7006
|
|
20231214,125200,1157595961,1217,1217,1217,1217,195
|
|
20231214,125100,1157358646,1217,1219,1219,1217,1169
|
|
20231214,125000,1155935675,1220,1220,1220,1220,2715
|
|
20231214,124900,1152623375,1220,1219,1220,1218,2541
|
|
20231214,124800,1149525429,1220,1222,1222,1220,424
|
|
20231214,124700,1149007949,1220,1219,1221,1218,14086
|
|
20231214,124600,1131829661,1219,1219,1219,1219,602
|
|
20231214,124500,1131095823,1219,1220,1220,1219,1741
|
|
20231214,124400,1128971816,1220,1220,1220,1219,2956
|
|
20231214,124300,1125365924,1220,1221,1221,1220,61
|
|
20231214,124200,1125291454,1221,1222,1222,1221,2550
|
|
20231214,124100,1122176950,1222,1222,1223,1220,10381
|
|
20231214,124000,1109491859,1222,1215,1222,1215,42269
|
|
20231214,123900,1057977405,1215,1215,1216,1215,5380
|
|
20231214,123800,1051440703,1215,1211,1215,1211,15601
|
|
20231214,123700,1032521864,1211,1211,1211,1211,30
|
|
20231214,123600,1032485534,1211,1211,1211,1211,1636
|
|
20231214,123500,1030504338,1210,1210,1211,1210,1969
|
|
20231214,123400,1028121822,1208,1208,1208,1207,1036
|
|
20231214,123300,1026870434,1207,1210,1210,1207,1291
|
|
20231214,123200,1025311086,1210,1210,1210,1208,4000
|
|
20231214,123100,1020475086,1211,1211,1211,1211,19
|
|
20231214,123000,1020452077,1211,1209,1211,1209,195
|
|
20231214,122900,1020216102,1209,1212,1212,1209,2793
|
|
20231214,122800,1016835545,1212,1212,1212,1212,604
|
|
20231214,122700,1016103497,1212,1211,1212,1211,3767
|
|
20231214,122600,1011538395,1211,1211,1211,1211,242
|
|
20231214,122500,1011245333,1211,1209,1211,1209,4204
|
|
20231214,122400,1006156382,1209,1209,1209,1209,1
|
|
20231214,122300,1006155173,1209,1210,1210,1209,817
|
|
20231214,122200,1005167394,1210,1210,1210,1209,2011
|
|
20231214,122100,1002735913,1209,1208,1209,1208,1124
|
|
20231214,122000,1001378021,1207,1206,1207,1206,888
|
|
20231214,121900,1000306538,1206,1206,1206,1206,26
|
|
20231214,121800,1000275182,1206,1206,1207,1206,2287
|
|
20231214,121700,997515350,1205,1205,1205,1205,956
|
|
20231214,121600,996363370,1207,1207,1207,1207,622
|
|
20231214,121500,995612616,1205,1205,1205,1205,690
|
|
20231214,121400,994781166,1205,1205,1205,1205,1000
|
|
20231214,121300,993576166,1205,1205,1207,1205,1964
|
|
20231214,121200,991206632,1205,1205,1205,1205,817
|
|
20231214,121100,990222147,1205,1205,1205,1204,1135
|
|
20231214,121000,988854634,1205,1207,1207,1205,679
|
|
20231214,120900,988036141,1207,1204,1207,1204,2457
|
|
20231214,120800,985072942,1204,1204,1204,1204,436
|
|
20231214,120700,984547998,1204,1204,1204,1204,814
|
|
20231214,120600,983567942,1207,1205,1207,1204,3777
|
|
20231214,120500,979014904,1205,1205,1205,1205,1665
|
|
20231214,120400,977008579,1205,1205,1205,1205,0
|
|
20231214,120300,977008579,1205,1205,1205,1205,3142
|
|
20231214,120200,973222469,1208,1208,1208,1208,50
|
|
20231214,120100,973162069,1208,1208,1208,1205,3131
|
|
20231214,120000,969388887,1208,1208,1208,1208,175
|
|
20231214,115900,969177487,1208,1206,1208,1206,3948
|
|
20231214,115800,964413806,1207,1208,1208,1207,14583
|
|
20231214,115700,946812014,1208,1209,1209,1208,1832
|
|
20231214,115600,944598943,1209,1209,1209,1209,490
|
|
20231214,115500,944006533,1209,1209,1209,1209,146
|
|
20231214,115400,943830019,1207,1208,1208,1207,330
|
|
20231214,115300,943431564,1208,1210,1210,1208,3189
|
|
20231214,115200,939575562,1210,1208,1210,1207,2151
|
|
20231214,115100,936979142,1207,1210,1210,1207,293
|
|
20231214,115000,936625036,1208,1209,1209,1208,8857
|
|
20231214,114900,925923586,1209,1209,1209,1209,1400
|
|
20231214,114800,924230986,1209,1209,1209,1209,2895
|
|
20231214,114700,920730931,1210,1210,1210,1210,1000
|
|
20231214,114600,919520931,1210,1210,1210,1210,0
|
|
20231214,114500,919520931,1210,1210,1210,1210,125
|
|
20231214,114400,919369681,1209,1209,1209,1209,0
|
|
20231214,114300,919369681,1209,1210,1210,1209,1092
|
|
20231214,114200,918049211,1209,1210,1210,1209,12
|
|
20231214,114100,918034701,1210,1210,1210,1210,147
|
|
20231214,114000,917856831,1210,1210,1210,1210,499
|
|
20231214,113900,917253041,1211,1211,1211,1211,3
|
|
20231214,113800,917249408,1214,1214,1214,1214,720
|
|
20231214,113700,916375328,1214,1213,1214,1212,948
|
|
20231214,113600,915225101,1214,1213,1214,1213,484
|
|
20231214,113500,914637864,1208,1213,1213,1208,3353
|
|
20231214,113400,910584175,1213,1214,1214,1213,380
|
|
20231214,113300,910123055,1214,1214,1214,1214,100
|
|
20231214,113200,910001655,1214,1213,1214,1213,1000
|
|
20231214,113100,908787922,1213,1207,1213,1205,2413
|
|
20231214,113000,905876671,1207,1214,1214,1207,5252
|
|
20231214,112900,899534124,1214,1214,1214,1210,1130
|
|
20231214,112800,898163696,1207,1214,1214,1207,155
|
|
20231214,112700,897976506,1214,1208,1214,1205,1795
|
|
20231214,112600,895807867,1205,1210,1210,1205,5378
|
|
20231214,112500,889320349,1216,1215,1217,1215,1494
|
|
20231214,112400,887504745,1215,1207,1215,1207,453
|
|
20231214,112300,886957957,1207,1208,1208,1207,4678
|
|
20231214,112200,881307998,1209,1209,1209,1209,2241
|
|
20231214,112100,878598629,1209,1210,1210,1209,1535
|
|
20231214,112000,876742713,1210,1210,1210,1210,4957
|
|
20231214,111900,870744743,1210,1213,1213,1210,3777
|
|
20231214,111800,866171200,1213,1215,1215,1213,253
|
|
20231214,111700,865863869,1214,1215,1215,1214,1334
|
|
20231214,111600,864243267,1215,1216,1216,1215,1861
|
|
20231214,111500,861980863,1216,1217,1217,1216,3502
|
|
20231214,111400,857722285,1217,1217,1218,1217,1211
|
|
20231214,111300,856248486,1217,1216,1217,1216,708
|
|
20231214,111200,855387105,1217,1217,1218,1217,885
|
|
20231214,111100,854310050,1217,1217,1217,1216,2444
|
|
20231214,111000,851336901,1217,1217,1217,1217,3272
|
|
20231214,110900,847354877,1217,1216,1217,1216,1962
|
|
20231214,110800,844967292,1216,1217,1217,1216,912
|
|
20231214,110700,843857647,1216,1216,1216,1216,1
|
|
20231214,110600,843856431,1215,1216,1217,1215,4801
|
|
20231214,110500,838020348,1216,1217,1217,1216,297
|
|
20231214,110400,837659027,1217,1217,1219,1217,4437
|
|
20231214,110300,832253702,1217,1215,1217,1215,10097
|
|
20231214,110200,819975905,1214,1215,1215,1214,321
|
|
20231214,110100,819585950,1215,1215,1215,1215,4416
|
|
20231214,110000,814220510,1214,1214,1214,1214,1767
|
|
20231214,105900,812075372,1214,1214,1214,1214,92
|
|
20231214,105800,811963684,1215,1215,1215,1215,31
|
|
20231214,105700,811926019,1215,1212,1215,1212,1974
|
|
20231214,105600,809533049,1210,1212,1212,1210,13667
|
|
20231214,105500,792995779,1213,1213,1214,1209,321
|
|
20231214,105400,792607124,1214,1210,1214,1210,6
|
|
20231214,105300,792599848,1209,1214,1214,1209,1874
|
|
20231214,105200,790329610,1215,1215,1215,1215,0
|
|
20231214,105100,790329610,1215,1215,1215,1210,4457
|
|
20231214,105000,784932705,1215,1215,1215,1214,2535
|
|
20231214,104900,781854419,1215,1217,1217,1215,345
|
|
20231214,104800,781434814,1218,1218,1218,1217,246
|
|
20231214,104700,781135304,1219,1218,1219,1218,12154
|
|
20231214,104600,766331726,1218,1216,1218,1216,1072
|
|
20231214,104500,765027352,1216,1215,1216,1214,5972
|
|
20231214,104400,757770370,1214,1213,1214,1213,1914
|
|
20231214,104300,755446863,1210,1209,1213,1209,3890
|
|
20231214,104200,750739583,1210,1210,1213,1209,617
|
|
20231214,104100,749993395,1210,1210,1210,1210,1207
|
|
20231214,104000,748532925,1210,1208,1210,1205,3007
|
|
20231214,103900,744907066,1210,1205,1210,1205,627
|
|
20231214,103800,744150996,1205,1205,1210,1205,4832
|
|
20231214,103700,738326611,1205,1205,1205,1205,3911
|
|
20231214,103600,733613856,1207,1209,1209,1207,153
|
|
20231214,103500,733429181,1207,1209,1209,1207,5717
|
|
20231214,103400,726528718,1207,1206,1207,1205,844
|
|
20231214,103300,725510079,1206,1205,1206,1205,2179
|
|
20231214,103200,722882903,1205,1205,1206,1205,810
|
|
20231214,103100,721906847,1206,1206,1206,1206,1898
|
|
20231214,103000,719617859,1206,1206,1207,1206,2847
|
|
20231214,102900,716184177,1206,1206,1206,1206,550
|
|
20231214,102800,715520877,1202,1203,1206,1202,6215
|
|
20231214,102700,708050376,1206,1203,1206,1203,717
|
|
20231214,102600,707187768,1202,1204,1204,1202,2501
|
|
20231214,102500,704179775,1204,1204,1204,1204,3020
|
|
20231214,102400,700543695,1209,1204,1210,1204,854
|
|
20231214,102300,699510378,1210,1204,1210,1203,2491
|
|
20231214,102200,696513511,1210,1202,1210,1202,3213
|
|
20231214,102100,692646471,1202,1202,1205,1202,2465
|
|
20231214,102000,689681784,1202,1194,1204,1194,13739
|
|
20231214,101900,673194074,1200,1202,1202,1189,7395
|
|
20231214,101800,664377106,1200,1205,1205,1194,10059
|
|
20231214,101700,652309859,1203,1204,1205,1202,10246
|
|
20231214,101600,639989437,1205,1204,1205,1204,5694
|
|
20231214,101500,633133859,1205,1206,1206,1203,2932
|
|
20231214,101400,629602258,1205,1205,1207,1205,5803
|
|
20231214,101300,622609632,1205,1210,1210,1205,26578
|
|
20231214,101200,590543943,1208,1210,1210,1208,5613
|
|
20231214,101100,583758986,1208,1208,1210,1208,1765
|
|
20231214,101000,581625178,1208,1210,1210,1208,9004
|
|
20231214,100900,570741327,1210,1214,1215,1210,21905
|
|
20231214,100800,544201463,1215,1216,1216,1215,729
|
|
20231214,100700,543315695,1216,1216,1219,1215,3635
|
|
20231214,100600,538895927,1219,1219,1219,1219,3716
|
|
20231214,100500,534366123,1219,1219,1219,1215,588
|
|
20231214,100400,533649879,1219,1215,1219,1214,3110
|
|
20231214,100300,529872864,1214,1214,1214,1214,44
|
|
20231214,100200,529819448,1214,1215,1215,1214,3273
|
|
20231214,100100,525844685,1220,1215,1220,1215,1063
|
|
20231214,100000,524548499,1215,1216,1216,1215,14770
|
|
20231214,095900,506600816,1215,1217,1217,1215,13243
|
|
20231214,095800,490499794,1217,1217,1218,1217,1468
|
|
20231214,095700,488713193,1218,1218,1218,1218,1855
|
|
20231214,095600,486453803,1218,1218,1218,1218,2142
|
|
20231214,095500,483844847,1218,1218,1218,1217,4262
|
|
20231214,095400,478654526,1217,1221,1221,1217,8960
|
|
20231214,095300,467737637,1221,1221,1221,1220,857
|
|
20231214,095200,466691957,1221,1220,1221,1218,10610
|
|
20231214,095100,453753825,1220,1221,1221,1220,650
|
|
20231214,095000,452960824,1220,1222,1222,1220,870
|
|
20231214,094900,451898991,1222,1222,1222,1220,1303
|
|
20231214,094800,450308725,1220,1222,1222,1220,2377
|
|
20231214,094700,447408729,1222,1222,1225,1222,3625
|
|
20231214,094600,442978946,1222,1221,1222,1220,1711
|
|
20231214,094500,440888482,1221,1225,1225,1221,2959
|
|
20231214,094400,437270425,1225,1225,1227,1225,7411
|
|
20231214,094300,428187415,1225,1225,1225,1223,3562
|
|
20231214,094200,423828423,1225,1227,1227,1225,4017
|
|
20231214,094100,418902646,1227,1229,1229,1226,1350
|
|
20231214,094000,417246371,1229,1228,1229,1227,3820
|
|
20231214,093900,412553994,1227,1229,1230,1227,10878
|
|
20231214,093800,399178988,1229,1228,1229,1227,2756
|
|
20231214,093700,395794864,1229,1229,1230,1228,1538
|
|
20231214,093600,393903723,1229,1226,1229,1226,2125
|
|
20231214,093500,391294469,1226,1225,1226,1225,1317
|
|
20231214,093400,389680978,1225,1227,1227,1224,5756
|
|
20231214,093300,382629122,1227,1229,1229,1227,2297
|
|
20231214,093200,379807314,1229,1228,1229,1228,11485
|
|
20231214,093100,365698969,1228,1224,1228,1224,1626
|
|
20231214,093000,363704701,1224,1223,1224,1223,9054
|
|
20231214,092900,352622805,1224,1219,1224,1219,142
|
|
20231214,092800,352449271,1219,1222,1224,1219,1448
|
|
20231214,092700,350681856,1222,1223,1224,1222,3472
|
|
20231214,092600,346433989,1229,1228,1229,1223,293
|
|
20231214,092500,346073953,1227,1228,1230,1226,10177
|
|
20231214,092400,333569203,1228,1227,1228,1227,3326
|
|
20231214,092300,329484880,1221,1225,1225,1219,5140
|
|
20231214,092200,323196389,1228,1227,1229,1225,8401
|
|
20231214,092100,312881060,1227,1225,1227,1222,16099
|
|
20231214,092000,293142830,1225,1222,1225,1222,1976
|
|
20231214,091900,290723253,1222,1223,1226,1222,6859
|
|
20231214,091800,282333373,1223,1224,1225,1223,16987
|
|
20231214,091700,261528130,1224,1223,1224,1222,1476
|
|
20231214,091600,259722176,1224,1225,1226,1222,739
|
|
20231214,091500,258816892,1224,1217,1225,1217,13103
|
|
20231214,091400,242808894,1219,1220,1220,1217,191
|
|
20231214,091300,242576439,1221,1217,1221,1217,26
|
|
20231214,091200,242544697,1222,1215,1222,1215,7205
|
|
20231214,091100,233783046,1215,1222,1223,1215,9661
|
|
20231214,091000,222021986,1222,1226,1226,1218,3080
|
|
20231214,090900,218258000,1226,1228,1228,1225,5926
|
|
20231214,090800,210983962,1228,1227,1230,1227,8211
|
|
20231214,090700,200898013,1227,1221,1228,1221,36134
|
|
20231214,090600,156649688,1221,1215,1223,1215,14175
|
|
20231214,090500,139363919,1211,1216,1216,1211,17130
|
|
20231214,090400,118572850,1216,1222,1222,1215,4838
|
|
20231214,090300,112675425,1217,1219,1225,1217,12344
|
|
20231214,090200,97607140,1224,1224,1225,1219,29926
|
|
20231214,090100,60971432,1220,1207,1220,1207,17532
|
|
20231214,090000,39684195,1207,1213,1213,1204,32786
|