597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185400,38322068528,1394,1394,1394,1394,83509
|
|
20231215,185300,38322068528,1394,1394,1394,1394,0
|
|
20231215,185200,38322068528,1394,1394,1394,1394,0
|
|
20231215,185100,38322068528,1394,1394,1394,1394,0
|
|
20231215,185000,38322068528,1394,1394,1394,1394,0
|
|
20231215,184900,38322068528,1394,1394,1394,1394,0
|
|
20231215,184800,38322068528,1394,1394,1394,1394,0
|
|
20231215,184700,38322068528,1394,1394,1394,1394,0
|
|
20231215,184600,38322068528,1394,1394,1394,1394,0
|
|
20231215,184500,38322068528,1394,1394,1394,1394,0
|
|
20231215,184400,38322068528,1394,1394,1394,1394,0
|
|
20231215,184300,38322068528,1394,1394,1394,1394,0
|
|
20231215,184200,38322068528,1394,1394,1394,1394,0
|
|
20231215,184100,38322068528,1394,1394,1394,1394,0
|
|
20231215,184000,38322068528,1394,1394,1394,1394,0
|
|
20231215,183900,38322068528,1394,1394,1394,1394,0
|
|
20231215,183800,38322068528,1394,1394,1394,1394,0
|
|
20231215,183700,38322068528,1394,1394,1394,1394,0
|
|
20231215,183600,38322068528,1394,1394,1394,1394,0
|
|
20231215,183500,38322068528,1394,1394,1394,1394,0
|
|
20231215,183400,38322068528,1394,1394,1394,1394,0
|
|
20231215,183300,38322068528,1394,1394,1394,1394,0
|
|
20231215,183200,38322068528,1394,1394,1394,1394,0
|
|
20231215,183100,38322068528,1394,1394,1394,1394,0
|
|
20231215,183000,38322068528,1394,1394,1394,1394,0
|
|
20231215,182900,38322068528,1394,1394,1394,1394,0
|
|
20231215,182800,38322068528,1394,1394,1394,1394,0
|
|
20231215,182700,38322068528,1394,1394,1394,1394,0
|
|
20231215,182600,38322068528,1394,1394,1394,1394,0
|
|
20231215,182500,38322068528,1394,1394,1394,1394,0
|
|
20231215,182400,38322068528,1394,1394,1394,1394,83509
|
|
20231215,182300,38322068528,1394,1394,1394,1394,0
|
|
20231215,182200,38322068528,1394,1394,1394,1394,0
|
|
20231215,182100,38322068528,1394,1394,1394,1394,0
|
|
20231215,182000,38322068528,1394,1394,1394,1394,0
|
|
20231215,181900,38322068528,1394,1394,1394,1394,0
|
|
20231215,181800,38322068528,1394,1394,1394,1394,0
|
|
20231215,181700,38322068528,1394,1394,1394,1394,0
|
|
20231215,181600,38322068528,1394,1394,1394,1394,0
|
|
20231215,181500,38322068528,1394,1394,1394,1394,0
|
|
20231215,181400,38322068528,1394,1394,1394,1394,0
|
|
20231215,181300,38322068528,1394,1394,1394,1394,0
|
|
20231215,181200,38322068528,1394,1394,1394,1394,0
|
|
20231215,181100,38322068528,1394,1394,1394,1394,0
|
|
20231215,181000,38322068528,1394,1394,1394,1394,0
|
|
20231215,180900,38322068528,1394,1394,1394,1394,0
|
|
20231215,180800,38322068528,1394,1394,1394,1394,0
|
|
20231215,180700,38322068528,1394,1394,1394,1394,0
|
|
20231215,180600,38322068528,1394,1394,1394,1394,0
|
|
20231215,180500,38322068528,1394,1394,1394,1394,0
|
|
20231215,180400,38322068528,1394,1394,1394,1394,0
|
|
20231215,180300,38322068528,1394,1394,1394,1394,0
|
|
20231215,180200,38322068528,1394,1394,1394,1394,0
|
|
20231215,180100,38322068528,1394,1394,1394,1394,0
|
|
20231215,180000,38322068528,1394,1394,1394,1394,0
|
|
20231215,175900,38322068528,1394,1394,1394,1394,0
|
|
20231215,175800,38322068528,1394,1394,1394,1394,0
|
|
20231215,175700,38322068528,1394,1394,1394,1394,0
|
|
20231215,175600,38322068528,1394,1394,1394,1394,0
|
|
20231215,175500,38322068528,1394,1394,1394,1394,0
|
|
20231215,175400,38322068528,1394,1394,1394,1394,83509
|
|
20231215,175300,38322068528,1394,1394,1394,1394,0
|
|
20231215,175200,38322068528,1394,1394,1394,1394,0
|
|
20231215,175100,38322068528,1394,1394,1394,1394,0
|
|
20231215,175000,38322068528,1394,1394,1394,1394,0
|
|
20231215,174900,38322068528,1394,1394,1394,1394,0
|
|
20231215,174800,38322068528,1394,1394,1394,1394,0
|
|
20231215,174700,38322068528,1394,1394,1394,1394,0
|
|
20231215,174600,38322068528,1394,1394,1394,1394,0
|
|
20231215,174500,38322068528,1394,1394,1394,1394,0
|
|
20231215,174400,38322068528,1394,1394,1394,1394,0
|
|
20231215,174300,38322068528,1394,1394,1394,1394,0
|
|
20231215,174200,38322068528,1394,1394,1394,1394,0
|
|
20231215,174100,38322068528,1394,1394,1394,1394,0
|
|
20231215,174000,38322068528,1394,1394,1394,1394,0
|
|
20231215,173900,38322068528,1394,1394,1394,1394,0
|
|
20231215,173800,38322068528,1394,1394,1394,1394,0
|
|
20231215,173700,38322068528,1394,1394,1394,1394,0
|
|
20231215,173600,38322068528,1394,1394,1394,1394,0
|
|
20231215,173500,38322068528,1394,1394,1394,1394,0
|
|
20231215,173400,38322068528,1394,1394,1394,1394,0
|
|
20231215,173300,38322068528,1394,1394,1394,1394,0
|
|
20231215,173200,38322068528,1394,1394,1394,1394,0
|
|
20231215,173100,38322068528,1394,1394,1394,1394,0
|
|
20231215,173000,38322068528,1394,1394,1394,1394,0
|
|
20231215,172900,38322068528,1394,1394,1394,1394,0
|
|
20231215,172800,38322068528,1394,1394,1394,1394,0
|
|
20231215,172700,38322068528,1394,1394,1394,1394,0
|
|
20231215,172600,38322068528,1394,1394,1394,1394,0
|
|
20231215,172500,38322068528,1394,1394,1394,1394,0
|
|
20231215,172400,38322068528,1394,1394,1394,1394,83509
|
|
20231215,172300,38322068528,1394,1394,1394,1394,0
|
|
20231215,172200,38322068528,1394,1394,1394,1394,0
|
|
20231215,172100,38322068528,1394,1394,1394,1394,0
|
|
20231215,172000,38322068528,1394,1394,1394,1394,0
|
|
20231215,171900,38322068528,1394,1394,1394,1394,0
|
|
20231215,171800,38322068528,1394,1394,1394,1394,0
|
|
20231215,171700,38322068528,1394,1394,1394,1394,0
|
|
20231215,171600,38322068528,1394,1394,1394,1394,0
|
|
20231215,171500,38322068528,1394,1394,1394,1394,0
|
|
20231215,171400,38322068528,1394,1394,1394,1394,0
|
|
20231215,171300,38322068528,1394,1394,1394,1394,0
|
|
20231215,171200,38322068528,1394,1394,1394,1394,0
|
|
20231215,171100,38322068528,1394,1394,1394,1394,0
|
|
20231215,171000,38322068528,1394,1394,1394,1394,0
|
|
20231215,170900,38322068528,1394,1394,1394,1394,0
|
|
20231215,170800,38322068528,1394,1394,1394,1394,0
|
|
20231215,170700,38322068528,1394,1394,1394,1394,0
|
|
20231215,170600,38322068528,1394,1394,1394,1394,0
|
|
20231215,170500,38322068528,1394,1394,1394,1394,0
|
|
20231215,170400,38322068528,1394,1394,1394,1394,0
|
|
20231215,170300,38322068528,1394,1394,1394,1394,0
|
|
20231215,170200,38322068528,1394,1394,1394,1394,0
|
|
20231215,170100,38322068528,1394,1394,1394,1394,0
|
|
20231215,170000,38322068528,1394,1394,1394,1394,0
|
|
20231215,165900,38322068528,1394,1394,1394,1394,0
|
|
20231215,165800,38322068528,1394,1394,1394,1394,0
|
|
20231215,165700,38322068528,1394,1394,1394,1394,0
|
|
20231215,165600,38322068528,1394,1394,1394,1394,0
|
|
20231215,165500,38322068528,1394,1394,1394,1394,0
|
|
20231215,165400,38322068528,1394,1394,1394,1394,83509
|
|
20231215,165300,38322068528,1394,1394,1394,1394,0
|
|
20231215,165200,38322068528,1394,1394,1394,1394,0
|
|
20231215,165100,38322068528,1394,1394,1394,1394,0
|
|
20231215,165000,38322068528,1394,1394,1394,1394,0
|
|
20231215,164900,38322068528,1394,1394,1394,1394,0
|
|
20231215,164800,38322068528,1394,1394,1394,1394,0
|
|
20231215,164700,38322068528,1394,1394,1394,1394,0
|
|
20231215,164600,38322068528,1394,1394,1394,1394,0
|
|
20231215,164500,38322068528,1394,1394,1394,1394,0
|
|
20231215,164400,38322068528,1394,1394,1394,1394,0
|
|
20231215,164300,38322068528,1394,1394,1394,1394,0
|
|
20231215,164200,38322068528,1394,1394,1394,1394,0
|
|
20231215,164100,38322068528,1394,1394,1394,1394,0
|
|
20231215,164000,38322068528,1394,1394,1394,1394,0
|
|
20231215,163900,38322068528,1394,1394,1394,1394,0
|
|
20231215,163800,38322068528,1394,1394,1394,1394,0
|
|
20231215,163700,38322068528,1394,1394,1394,1394,0
|
|
20231215,163600,38322068528,1394,1394,1394,1394,0
|
|
20231215,163500,38322068528,1394,1394,1394,1394,0
|
|
20231215,163400,38322068528,1394,1394,1394,1394,0
|
|
20231215,163300,38322068528,1394,1394,1394,1394,0
|
|
20231215,163200,38322068528,1394,1394,1394,1394,0
|
|
20231215,163100,38322068528,1394,1394,1394,1394,0
|
|
20231215,163000,38322068528,1394,1394,1394,1394,0
|
|
20231215,162900,38322068528,1394,1394,1394,1394,0
|
|
20231215,162800,38322068528,1394,1394,1394,1394,0
|
|
20231215,162700,38322068528,1394,1394,1394,1394,0
|
|
20231215,162600,38322068528,1394,1394,1394,1394,0
|
|
20231215,162500,38322068528,1394,1394,1394,1394,0
|
|
20231215,162400,38322068528,1394,1394,1394,1394,83509
|
|
20231215,162300,38322068528,1394,1394,1394,1394,0
|
|
20231215,162200,38322068528,1394,1394,1394,1394,0
|
|
20231215,162100,38322068528,1394,1394,1394,1394,0
|
|
20231215,162000,38322068528,1394,1394,1394,1394,0
|
|
20231215,161900,38322068528,1394,1394,1394,1394,0
|
|
20231215,161800,38322068528,1394,1394,1394,1394,0
|
|
20231215,161700,38322068528,1394,1394,1394,1394,0
|
|
20231215,161600,38322068528,1394,1394,1394,1394,0
|
|
20231215,161500,38322068528,1394,1394,1394,1394,0
|
|
20231215,161400,38322068528,1394,1394,1394,1394,0
|
|
20231215,161300,38322068528,1394,1394,1394,1394,0
|
|
20231215,161200,38322068528,1394,1394,1394,1394,0
|
|
20231215,161100,38322068528,1394,1394,1394,1394,0
|
|
20231215,161000,38322068528,1394,1394,1394,1394,0
|
|
20231215,160900,38322068528,1394,1394,1394,1394,0
|
|
20231215,160800,38322068528,1394,1394,1394,1394,0
|
|
20231215,160700,38322068528,1394,1394,1394,1394,0
|
|
20231215,160600,38322068528,1394,1394,1394,1394,0
|
|
20231215,160500,38322068528,1394,1394,1394,1394,0
|
|
20231215,160400,38322068528,1394,1394,1394,1394,0
|
|
20231215,160300,38322068528,1394,1394,1394,1394,0
|
|
20231215,160200,38322068528,1394,1394,1394,1394,0
|
|
20231215,160100,38322068528,1394,1394,1394,1394,0
|
|
20231215,160000,38322068528,1394,1394,1394,1394,0
|
|
20231215,155900,38322068528,1394,1394,1394,1394,0
|
|
20231215,155800,38322068528,1394,1394,1394,1394,0
|
|
20231215,155700,38322068528,1394,1394,1394,1394,0
|
|
20231215,155600,38322068528,1394,1394,1394,1394,0
|
|
20231215,155500,38322068528,1394,1394,1394,1394,0
|
|
20231215,155400,38322068528,1394,1394,1394,1394,83509
|
|
20231215,155300,38322068528,1394,1394,1394,1394,0
|
|
20231215,155200,38322068528,1394,1394,1394,1394,0
|
|
20231215,155100,38322068528,1394,1394,1394,1394,0
|
|
20231215,155000,38322068528,1394,1394,1394,1394,0
|
|
20231215,154900,38322068528,1394,1394,1394,1394,0
|
|
20231215,154800,38322068528,1394,1394,1394,1394,0
|
|
20231215,154700,38322068528,1394,1394,1394,1394,0
|
|
20231215,154600,38322068528,1394,1394,1394,1394,0
|
|
20231215,154500,38322068528,1394,1394,1394,1394,0
|
|
20231215,154400,38322068528,1394,1394,1394,1394,0
|
|
20231215,154300,38322068528,1394,1394,1394,1394,0
|
|
20231215,154200,38322068528,1394,1394,1394,1394,0
|
|
20231215,154100,38322068528,1394,1394,1394,1394,0
|
|
20231215,154000,38322068528,1394,1394,1394,1394,0
|
|
20231215,153900,38322068528,1394,1394,1394,1394,0
|
|
20231215,153800,38322068528,1394,1394,1394,1394,0
|
|
20231215,153700,38322068528,1394,1394,1394,1394,0
|
|
20231215,153600,38322068528,1394,1394,1394,1394,0
|
|
20231215,153500,38322068528,1394,1394,1394,1394,0
|
|
20231215,153400,38322068528,1394,1394,1394,1394,0
|
|
20231215,153300,38322068528,1394,1394,1394,1394,0
|
|
20231215,153200,38322068528,1394,1394,1394,1394,0
|
|
20231215,153100,38322068528,1394,1394,1394,1394,0
|
|
20231215,153000,38322068528,1394,1394,1394,1394,83509
|
|
20231215,152900,38205656982,1392,1392,1392,1392,0
|
|
20231215,152800,38205656982,1392,1392,1392,1392,0
|
|
20231215,152700,38205656982,1392,1392,1392,1392,0
|
|
20231215,152600,38205656982,1392,1392,1392,1392,0
|
|
20231215,152500,38205656982,1392,1392,1392,1392,0
|
|
20231215,152400,38205656982,1392,1392,1392,1392,0
|
|
20231215,152300,38205656982,1392,1392,1392,1392,0
|
|
20231215,152200,38205656982,1392,1392,1392,1392,0
|
|
20231215,152100,38205656982,1392,1392,1392,1392,0
|
|
20231215,152000,38205656982,1392,1392,1392,1392,0
|
|
20231215,151900,38205656982,1392,1390,1397,1390,38246
|
|
20231215,151800,38152379445,1390,1393,1395,1390,16087
|
|
20231215,151700,38129980297,1396,1389,1405,1386,83807
|
|
20231215,151600,38013023679,1387,1384,1390,1384,65064
|
|
20231215,151500,37922775850,1386,1382,1386,1381,24937
|
|
20231215,151400,37888264466,1381,1384,1385,1376,5868
|
|
20231215,151300,37880155639,1376,1385,1387,1370,65681
|
|
20231215,151200,37789460579,1386,1382,1387,1376,17512
|
|
20231215,151100,37765213089,1376,1375,1382,1374,32604
|
|
20231215,151000,37720291705,1375,1375,1376,1374,3474
|
|
20231215,150900,37715514692,1375,1375,1376,1374,2716
|
|
20231215,150800,37711780658,1375,1373,1376,1372,3686
|
|
20231215,150700,37706712925,1371,1372,1376,1371,21536
|
|
20231215,150600,37677140142,1372,1373,1373,1371,12922
|
|
20231215,150500,37659414161,1373,1370,1373,1370,8164
|
|
20231215,150400,37648219519,1370,1366,1372,1366,14851
|
|
20231215,150300,37627878142,1365,1372,1374,1365,26960
|
|
20231215,150200,37590977812,1372,1375,1375,1372,1127
|
|
20231215,150100,37589431031,1375,1372,1375,1371,7405
|
|
20231215,150000,37579269030,1372,1373,1375,1370,18010
|
|
20231215,145900,37554565261,1373,1374,1375,1372,16812
|
|
20231215,145800,37531467866,1375,1377,1377,1375,7871
|
|
20231215,145700,37520641583,1377,1377,1377,1377,630
|
|
20231215,145600,37519774073,1378,1375,1378,1375,640
|
|
20231215,145500,37518892409,1378,1373,1378,1373,7105
|
|
20231215,145400,37509118261,1373,1372,1376,1372,6484
|
|
20231215,145300,37500216610,1372,1373,1374,1372,10578
|
|
20231215,145200,37485691647,1373,1376,1376,1373,7094
|
|
20231215,145100,37475938560,1376,1378,1378,1375,8341
|
|
20231215,145000,37464460055,1378,1380,1380,1378,13198
|
|
20231215,144900,37446263009,1383,1380,1383,1379,4395
|
|
20231215,144800,37440198415,1380,1385,1385,1379,5995
|
|
20231215,144700,37431917276,1385,1386,1386,1384,2047
|
|
20231215,144600,37429083593,1385,1388,1388,1385,11580
|
|
20231215,144500,37413024252,1388,1387,1388,1386,8263
|
|
20231215,144400,37401560013,1387,1387,1388,1386,10632
|
|
20231215,144300,37386808108,1387,1385,1387,1385,11668
|
|
20231215,144200,37370641609,1384,1384,1385,1383,6080
|
|
20231215,144100,37362229929,1384,1384,1384,1383,2274
|
|
20231215,144000,37359083224,1385,1387,1387,1381,8477
|
|
20231215,143900,37347359475,1384,1387,1388,1384,17657
|
|
20231215,143800,37322882295,1387,1388,1388,1385,1573
|
|
20231215,143700,37320699601,1388,1383,1389,1383,12324
|
|
20231215,143600,37303631158,1383,1385,1385,1383,5203
|
|
20231215,143500,37296428687,1383,1384,1385,1381,9798
|
|
20231215,143400,37282867264,1384,1383,1384,1382,12145
|
|
20231215,143300,37266068345,1383,1386,1386,1380,6216
|
|
20231215,143200,37257466050,1385,1385,1389,1385,12050
|
|
20231215,143100,37240773143,1384,1378,1385,1376,11136
|
|
20231215,143000,37225381626,1378,1380,1380,1375,16580
|
|
20231215,142900,37202527365,1380,1379,1380,1378,3938
|
|
20231215,142800,37197095658,1379,1376,1379,1373,13416
|
|
20231215,142700,37178648681,1376,1373,1377,1372,2893
|
|
20231215,142600,37174676188,1372,1375,1378,1371,10666
|
|
20231215,142500,37160037960,1379,1375,1380,1373,3908
|
|
20231215,142400,37154649360,1372,1367,1379,1367,17200
|
|
20231215,142300,37131085512,1367,1369,1370,1365,21414
|
|
20231215,142200,37101786119,1369,1378,1378,1368,12257
|
|
20231215,142100,37084982785,1373,1379,1380,1373,8151
|
|
20231215,142000,37073758384,1379,1383,1383,1372,9383
|
|
20231215,141900,37060843010,1383,1380,1388,1380,26616
|
|
20231215,141800,37024042636,1380,1389,1390,1378,15410
|
|
20231215,141700,37002683913,1389,1372,1393,1367,29829
|
|
20231215,141600,36961524591,1371,1365,1371,1364,22800
|
|
20231215,141500,36930370107,1365,1367,1367,1362,7697
|
|
20231215,141400,36919872352,1364,1368,1368,1360,73867
|
|
20231215,141300,36819293137,1368,1376,1376,1368,69915
|
|
20231215,141200,36723396508,1376,1378,1379,1376,50306
|
|
20231215,141100,36654113051,1378,1381,1381,1378,24333
|
|
20231215,141000,36620561550,1381,1381,1382,1380,32261
|
|
20231215,140900,36576018735,1381,1380,1381,1380,12954
|
|
20231215,140800,36558138688,1380,1382,1382,1380,5342
|
|
20231215,140700,36550761981,1382,1380,1382,1380,4443
|
|
20231215,140600,36544626613,1380,1381,1382,1380,7552
|
|
20231215,140500,36534201504,1380,1386,1386,1380,39310
|
|
20231215,140400,36479841614,1386,1386,1387,1386,6269
|
|
20231215,140300,36471150979,1387,1388,1388,1386,4507
|
|
20231215,140200,36464898214,1388,1388,1388,1387,2346
|
|
20231215,140100,36461644066,1388,1388,1388,1388,438
|
|
20231215,140000,36461036122,1386,1389,1389,1386,5575
|
|
20231215,135900,36453304265,1389,1390,1391,1389,4305
|
|
20231215,135800,36447320650,1390,1390,1391,1387,1558
|
|
20231215,135700,36445154350,1387,1390,1392,1387,6850
|
|
20231215,135600,36435641429,1390,1392,1392,1390,4547
|
|
20231215,135500,36429315292,1392,1388,1392,1388,22981
|
|
20231215,135400,36397364092,1387,1389,1389,1387,1938
|
|
20231215,135300,36394673775,1389,1387,1389,1387,5860
|
|
20231215,135200,36386542096,1388,1388,1388,1387,494
|
|
20231215,135100,36385856552,1388,1387,1388,1387,3597
|
|
20231215,135000,36380866708,1387,1385,1388,1384,4482
|
|
20231215,134900,36374659626,1386,1383,1386,1383,23688
|
|
20231215,134800,36341869600,1382,1383,1384,1382,3048
|
|
20231215,134700,36337654337,1382,1384,1384,1382,6231
|
|
20231215,134600,36329034842,1384,1383,1385,1382,5288
|
|
20231215,134500,36321722706,1383,1382,1383,1381,5975
|
|
20231215,134400,36313464067,1382,1383,1383,1381,10008
|
|
20231215,134300,36299636117,1383,1384,1385,1382,2262
|
|
20231215,134200,36296507422,1385,1385,1385,1382,8796
|
|
20231215,134100,36284340456,1385,1385,1385,1384,2421
|
|
20231215,134000,36280987958,1385,1383,1385,1383,1899
|
|
20231215,133900,36278359623,1385,1385,1386,1384,5868
|
|
20231215,133800,36270234222,1385,1384,1385,1383,4620
|
|
20231215,133700,36263840927,1384,1383,1384,1381,24615
|
|
20231215,133600,36229829321,1383,1384,1385,1383,18562
|
|
20231215,133500,36204140465,1385,1386,1386,1384,8921
|
|
20231215,133400,36191784781,1385,1385,1386,1385,4457
|
|
20231215,133300,36185610195,1385,1388,1388,1385,6767
|
|
20231215,133200,36176231021,1388,1388,1389,1386,7532
|
|
20231215,133100,36165780728,1388,1389,1390,1388,12432
|
|
20231215,133000,36148512759,1389,1392,1392,1389,3967
|
|
20231215,132900,36143000595,1392,1392,1392,1390,1099
|
|
20231215,132800,36141472641,1392,1392,1392,1390,7471
|
|
20231215,132700,36131082861,1393,1393,1393,1391,3321
|
|
20231215,132600,36126459789,1393,1392,1393,1390,3487
|
|
20231215,132500,36121606119,1392,1389,1392,1389,3654
|
|
20231215,132400,36116527676,1389,1389,1390,1389,4948
|
|
20231215,132300,36109652626,1389,1385,1390,1385,7090
|
|
20231215,132200,36099824395,1386,1388,1388,1384,25617
|
|
20231215,132100,36064326929,1387,1394,1394,1387,18341
|
|
20231215,132000,36038834283,1394,1396,1396,1393,841
|
|
20231215,131900,36037660750,1396,1395,1396,1392,7617
|
|
20231215,131800,36027039372,1395,1397,1397,1393,5015
|
|
20231215,131700,36020047421,1398,1398,1399,1395,24713
|
|
20231215,131600,35985517665,1399,1393,1399,1393,12699
|
|
20231215,131500,35967787585,1394,1396,1396,1390,18625
|
|
20231215,131400,35941838415,1393,1390,1396,1390,10586
|
|
20231215,131300,35927089751,1391,1391,1392,1385,12818
|
|
20231215,131200,35909312136,1387,1391,1392,1386,28921
|
|
20231215,131100,35869128765,1391,1390,1392,1390,2475
|
|
20231215,131000,35865685921,1389,1397,1397,1386,6323
|
|
20231215,130900,35856907710,1397,1385,1397,1384,25431
|
|
20231215,130800,35821687883,1386,1384,1386,1383,18947
|
|
20231215,130700,35795453699,1385,1386,1386,1383,8824
|
|
20231215,130600,35783238621,1385,1388,1389,1383,33617
|
|
20231215,130500,35736655047,1389,1390,1394,1387,7979
|
|
20231215,130400,35725570455,1390,1393,1393,1390,18864
|
|
20231215,130300,35699340415,1393,1391,1394,1391,2196
|
|
20231215,130200,35696281988,1391,1396,1397,1391,30412
|
|
20231215,130100,35653938655,1396,1398,1398,1396,3640
|
|
20231215,130000,35648855975,1398,1393,1399,1393,1813
|
|
20231215,125900,35646323422,1393,1393,1399,1392,32110
|
|
20231215,125800,35601572719,1393,1395,1395,1391,27540
|
|
20231215,125700,35563228613,1394,1396,1396,1394,21728
|
|
20231215,125600,35532921693,1396,1394,1397,1394,4593
|
|
20231215,125500,35526510671,1397,1397,1399,1393,31675
|
|
20231215,125400,35482275996,1398,1396,1399,1393,14770
|
|
20231215,125300,35461667670,1396,1403,1403,1396,18412
|
|
20231215,125200,35435878127,1402,1405,1405,1402,4922
|
|
20231215,125100,35428974671,1405,1412,1413,1403,30386
|
|
20231215,125000,35386193141,1413,1412,1413,1410,4283
|
|
20231215,124900,35380148846,1412,1410,1412,1408,6446
|
|
20231215,124800,35371060179,1410,1412,1412,1408,5541
|
|
20231215,124700,35363253281,1412,1415,1415,1406,77488
|
|
20231215,124600,35253988616,1410,1404,1415,1404,18709
|
|
20231215,124500,35227623165,1405,1401,1409,1398,24463
|
|
20231215,124400,35193255168,1405,1399,1405,1395,35964
|
|
20231215,124300,35142969602,1399,1412,1414,1395,75175
|
|
20231215,124200,35037579524,1414,1416,1416,1402,49810
|
|
20231215,124100,34967282869,1416,1422,1426,1415,42860
|
|
20231215,124000,34906443339,1423,1430,1434,1415,146468
|
|
20231215,123900,34697183992,1430,1414,1439,1414,191958
|
|
20231215,123800,34423438711,1419,1410,1423,1404,124657
|
|
20231215,123700,34247008442,1404,1399,1411,1398,41204
|
|
20231215,123600,34189182587,1398,1393,1398,1393,7645
|
|
20231215,123500,34178515889,1393,1395,1395,1391,30565
|
|
20231215,123400,34135950928,1395,1394,1395,1391,1786
|
|
20231215,123300,34133461567,1396,1400,1400,1392,46967
|
|
20231215,123200,34067935779,1400,1400,1400,1399,3252
|
|
20231215,123100,34063383029,1394,1397,1400,1393,9065
|
|
20231215,123000,34050743791,1400,1406,1406,1393,104664
|
|
20231215,122900,33904224129,1406,1403,1409,1402,25938
|
|
20231215,122800,33867787528,1403,1398,1403,1396,32241
|
|
20231215,122700,33822592430,1398,1392,1399,1392,15646
|
|
20231215,122600,33800734564,1394,1392,1394,1391,26843
|
|
20231215,122500,33763362586,1393,1393,1394,1393,8262
|
|
20231215,122400,33751853420,1394,1393,1394,1392,3216
|
|
20231215,122300,33747374393,1392,1395,1395,1392,2918
|
|
20231215,122200,33743308037,1394,1389,1394,1389,7076
|
|
20231215,122100,33733454767,1389,1388,1391,1388,5895
|
|
20231215,122000,33725266289,1388,1388,1391,1388,3884
|
|
20231215,121900,33719871821,1390,1390,1391,1387,4949
|
|
20231215,121800,33712992457,1390,1389,1390,1383,5080
|
|
20231215,121700,33705959778,1385,1389,1390,1384,7326
|
|
20231215,121600,33695788405,1389,1387,1392,1387,4590
|
|
20231215,121500,33689411765,1387,1385,1388,1383,7172
|
|
20231215,121400,33679483749,1388,1388,1388,1381,3873
|
|
20231215,121300,33674134288,1381,1390,1390,1380,5845
|
|
20231215,121200,33666053774,1386,1390,1395,1386,21423
|
|
20231215,121100,33636276261,1390,1388,1393,1388,12366
|
|
20231215,121000,33619086315,1388,1384,1389,1384,8272
|
|
20231215,120900,33607610801,1384,1382,1384,1380,25826
|
|
20231215,120800,33571931433,1382,1379,1382,1377,5452
|
|
20231215,120700,33564405374,1377,1381,1381,1377,22840
|
|
20231215,120600,33532913322,1381,1381,1381,1380,4955
|
|
20231215,120500,33526072533,1381,1383,1383,1381,795
|
|
20231215,120400,33524974205,1383,1379,1384,1377,27019
|
|
20231215,120300,33487665247,1379,1380,1380,1377,5371
|
|
20231215,120200,33480262143,1379,1382,1382,1379,27897
|
|
20231215,120100,33441745033,1382,1383,1384,1381,11690
|
|
20231215,120000,33425591819,1386,1385,1389,1382,15351
|
|
20231215,115900,33404333286,1385,1384,1385,1384,7442
|
|
20231215,115800,33394027879,1384,1385,1385,1384,5651
|
|
20231215,115700,33386206715,1383,1382,1385,1380,13349
|
|
20231215,115600,33367758322,1381,1388,1388,1380,94357
|
|
20231215,115500,33237242821,1388,1393,1394,1387,14353
|
|
20231215,115400,33217311080,1393,1394,1394,1390,15711
|
|
20231215,115300,33195451775,1394,1393,1394,1391,7979
|
|
20231215,115200,33184343923,1393,1392,1395,1392,1832
|
|
20231215,115100,33181792225,1391,1394,1395,1390,14788
|
|
20231215,115000,33161199655,1393,1392,1393,1390,27816
|
|
20231215,114900,33122499411,1392,1390,1394,1390,18699
|
|
20231215,114800,33096467118,1392,1396,1396,1389,54790
|
|
20231215,114700,33020220325,1395,1396,1398,1395,10838
|
|
20231215,114600,33005098182,1396,1399,1399,1395,15670
|
|
20231215,114500,32983209038,1399,1402,1402,1398,27143
|
|
20231215,114400,32945222768,1403,1404,1404,1401,7031
|
|
20231215,114300,32935360856,1404,1404,1404,1403,3531
|
|
20231215,114200,32930405985,1404,1404,1404,1403,3756
|
|
20231215,114100,32925135762,1404,1401,1404,1400,10253
|
|
20231215,114000,32910756642,1400,1399,1402,1399,9761
|
|
20231215,113900,32897085550,1399,1400,1402,1398,13363
|
|
20231215,113800,32878387727,1400,1404,1404,1398,24961
|
|
20231215,113700,32843432926,1401,1398,1404,1398,16776
|
|
20231215,113600,32819929739,1398,1396,1402,1395,55519
|
|
20231215,113500,32742270719,1396,1399,1399,1395,6458
|
|
20231215,113400,32733251347,1395,1398,1398,1395,16943
|
|
20231215,113300,32709589262,1398,1398,1401,1396,23455
|
|
20231215,113200,32676817518,1397,1398,1400,1394,22367
|
|
20231215,113100,32645565244,1397,1395,1400,1393,54784
|
|
20231215,113000,32569052869,1396,1401,1403,1394,49269
|
|
20231215,112900,32500161155,1400,1405,1405,1398,117226
|
|
20231215,112800,32336003067,1405,1406,1407,1405,18617
|
|
20231215,112700,32309839416,1407,1409,1410,1407,17828
|
|
20231215,112600,32284742754,1409,1411,1414,1409,13921
|
|
20231215,112500,32265108617,1410,1410,1414,1410,18440
|
|
20231215,112400,32239076395,1410,1413,1416,1410,6823
|
|
20231215,112300,32229436307,1415,1412,1415,1408,41766
|
|
20231215,112200,32170499897,1411,1412,1415,1409,16832
|
|
20231215,112100,32146742808,1412,1416,1416,1410,25479
|
|
20231215,112000,32110796911,1411,1416,1416,1410,28603
|
|
20231215,111900,32070380133,1416,1414,1416,1413,43706
|
|
20231215,111800,32008545299,1414,1415,1416,1412,9585
|
|
20231215,111700,31994984858,1412,1410,1415,1409,58681
|
|
20231215,111600,31912099724,1410,1412,1412,1410,16916
|
|
20231215,111500,31888242196,1412,1413,1413,1410,26891
|
|
20231215,111400,31850301614,1413,1415,1415,1413,17103
|
|
20231215,111300,31826124128,1414,1415,1416,1414,8108
|
|
20231215,111200,31814657898,1416,1415,1417,1414,48049
|
|
20231215,111100,31746690352,1415,1418,1421,1414,22487
|
|
20231215,111000,31714853344,1418,1422,1422,1414,57694
|
|
20231215,110900,31633097725,1421,1421,1423,1420,10734
|
|
20231215,110800,31617836732,1421,1420,1421,1419,9014
|
|
20231215,110700,31605036888,1421,1419,1421,1418,10814
|
|
20231215,110600,31589683979,1419,1416,1421,1416,4587
|
|
20231215,110500,31583178056,1419,1418,1419,1414,82162
|
|
20231215,110400,31466928295,1415,1420,1421,1415,18523
|
|
20231215,110300,31440661267,1418,1421,1421,1418,20597
|
|
20231215,110200,31411427988,1421,1425,1425,1421,16241
|
|
20231215,110100,31388331539,1424,1419,1425,1418,40262
|
|
20231215,110000,31331105865,1419,1417,1420,1413,28262
|
|
20231215,105900,31291097345,1417,1415,1418,1414,30722
|
|
20231215,105800,31247623237,1416,1418,1422,1414,39006
|
|
20231215,105700,31192345723,1418,1423,1423,1413,48118
|
|
20231215,105600,31124035256,1423,1406,1426,1406,93441
|
|
20231215,105500,30991649104,1407,1420,1420,1400,242549
|
|
20231215,105400,30651031299,1419,1424,1425,1419,31802
|
|
20231215,105300,30605801074,1424,1426,1426,1422,12547
|
|
20231215,105200,30587921472,1426,1423,1426,1422,8265
|
|
20231215,105100,30576157781,1423,1420,1426,1420,49036
|
|
20231215,105000,30506390966,1420,1425,1425,1418,29185
|
|
20231215,104900,30464928945,1425,1426,1430,1421,27891
|
|
20231215,104800,30425166178,1429,1428,1429,1425,25519
|
|
20231215,104700,30388750541,1428,1432,1432,1425,37729
|
|
20231215,104600,30334845223,1432,1436,1438,1430,22811
|
|
20231215,104500,30302185315,1436,1421,1440,1421,53387
|
|
20231215,104400,30225886841,1421,1423,1429,1416,45062
|
|
20231215,104300,30161736630,1422,1432,1432,1411,203515
|
|
20231215,104200,29871284131,1431,1435,1436,1430,81066
|
|
20231215,104100,29755233242,1434,1441,1441,1434,86804
|
|
20231215,104000,29630356051,1441,1448,1459,1440,46205
|
|
20231215,103900,29563538986,1445,1452,1460,1445,62584
|
|
20231215,103800,29472624318,1451,1440,1454,1439,97119
|
|
20231215,103700,29332388691,1440,1445,1445,1440,44996
|
|
20231215,103600,29267534431,1442,1448,1449,1442,62576
|
|
20231215,103500,29177093163,1448,1456,1456,1447,78968
|
|
20231215,103400,29062495305,1455,1460,1460,1453,8377
|
|
20231215,103300,29050303903,1457,1455,1457,1451,41227
|
|
20231215,103200,28990355333,1455,1460,1463,1454,20644
|
|
20231215,103100,28960254107,1460,1462,1465,1458,35312
|
|
20231215,103000,28908608415,1462,1460,1465,1455,34635
|
|
20231215,102900,28858030675,1460,1463,1465,1457,31750
|
|
20231215,102800,28811661242,1463,1468,1469,1460,33983
|
|
20231215,102700,28761928226,1468,1474,1474,1468,44847
|
|
20231215,102600,28695957132,1474,1470,1474,1468,28094
|
|
20231215,102500,28654642440,1470,1470,1470,1465,14644
|
|
20231215,102400,28633143413,1470,1459,1471,1459,80425
|
|
20231215,102300,28515182184,1459,1456,1462,1452,107287
|
|
20231215,102200,28358755175,1455,1450,1456,1449,31945
|
|
20231215,102100,28312373929,1450,1450,1452,1442,67936
|
|
20231215,102000,28214084856,1450,1454,1457,1448,168152
|
|
20231215,101900,27969980942,1454,1463,1465,1452,83947
|
|
20231215,101800,27847501671,1465,1470,1471,1464,31669
|
|
20231215,101700,27801075857,1470,1468,1473,1463,34314
|
|
20231215,101600,27750665645,1466,1473,1473,1461,45666
|
|
20231215,101500,27683764648,1473,1472,1473,1464,42954
|
|
20231215,101400,27620645775,1473,1482,1482,1460,95362
|
|
20231215,101300,27480414947,1483,1489,1489,1481,41895
|
|
20231215,101200,27418199501,1488,1494,1499,1488,114200
|
|
20231215,101100,27247699175,1494,1483,1494,1480,115751
|
|
20231215,101000,27075649568,1483,1476,1486,1475,74874
|
|
20231215,100900,26964717309,1477,1457,1478,1455,112996
|
|
20231215,100800,26798744614,1457,1463,1465,1455,84986
|
|
20231215,100700,26674894105,1460,1462,1469,1451,116171
|
|
20231215,100600,26505459129,1463,1480,1480,1462,96878
|
|
20231215,100500,26363158434,1480,1456,1483,1435,341932
|
|
20231215,100400,25865681117,1454,1485,1486,1452,240484
|
|
20231215,100300,25511951666,1485,1487,1490,1485,104446
|
|
20231215,100200,25356641516,1487,1495,1495,1487,126155
|
|
20231215,100100,25168588778,1494,1500,1500,1494,58511
|
|
20231215,100000,25080956123,1499,1508,1509,1499,129748
|
|
20231215,095900,24885639936,1508,1507,1515,1504,135360
|
|
20231215,095800,24681334436,1507,1499,1508,1496,130828
|
|
20231215,095700,24484916785,1499,1489,1500,1488,130436
|
|
20231215,095600,24289972804,1489,1493,1494,1488,54822
|
|
20231215,095500,24208258347,1494,1493,1500,1488,95986
|
|
20231215,095400,24065149679,1489,1491,1500,1486,154600
|
|
20231215,095300,23834752161,1491,1494,1507,1490,204371
|
|
20231215,095200,23528511743,1494,1486,1498,1480,187850
|
|
20231215,095100,23248837054,1488,1511,1514,1483,345218
|
|
20231215,095000,22731087445,1509,1516,1519,1508,114007
|
|
20231215,094900,22558597284,1516,1524,1527,1500,308600
|
|
20231215,094800,22092152102,1524,1524,1532,1523,66199
|
|
20231215,094700,21991060515,1523,1533,1537,1522,158026
|
|
20231215,094600,21749338527,1533,1533,1539,1531,143593
|
|
20231215,094500,21528915867,1534,1539,1539,1525,158462
|
|
20231215,094400,21286307724,1536,1536,1549,1535,272563
|
|
20231215,094300,20866210387,1536,1534,1537,1530,138459
|
|
20231215,094200,20654003758,1533,1518,1539,1516,147465
|
|
20231215,094100,20428854878,1518,1541,1542,1513,381313
|
|
20231215,094000,19846640275,1541,1531,1544,1525,128731
|
|
20231215,093900,19649123490,1531,1544,1550,1516,458676
|
|
20231215,093800,18945476810,1543,1565,1568,1536,476511
|
|
20231215,093700,18205818235,1565,1548,1570,1542,563329
|
|
20231215,093600,17327836296,1549,1533,1559,1530,508700
|
|
20231215,093500,16541472516,1532,1526,1537,1517,197777
|
|
20231215,093400,16239507468,1527,1530,1538,1522,196544
|
|
20231215,093300,15938380701,1531,1518,1544,1515,328466
|
|
20231215,093200,15435839586,1519,1510,1520,1504,128712
|
|
20231215,093100,15240959228,1510,1505,1524,1501,188544
|
|
20231215,093000,14956379728,1509,1520,1529,1505,251923
|
|
20231215,092900,14573705170,1516,1549,1550,1512,446439
|
|
20231215,092800,13890726693,1549,1513,1550,1502,703009
|
|
20231215,092700,12813461523,1513,1527,1533,1495,394505
|
|
20231215,092600,12216977808,1526,1530,1540,1510,713498
|
|
20231215,092500,11127198244,1530,1499,1534,1497,910132
|
|
20231215,092400,9745526562,1497,1486,1499,1479,325353
|
|
20231215,092300,9260495456,1487,1452,1493,1448,389128
|
|
20231215,092200,8687571289,1452,1446,1459,1446,102351
|
|
20231215,092100,8538879397,1449,1462,1465,1446,103991
|
|
20231215,092000,8387518432,1465,1447,1466,1445,137180
|
|
20231215,091900,8188535908,1447,1453,1476,1447,227373
|
|
20231215,091800,7857295237,1453,1471,1471,1452,121086
|
|
20231215,091700,7680768247,1471,1459,1471,1451,140700
|
|
20231215,091600,7475910486,1459,1447,1481,1444,221403
|
|
20231215,091500,7152409764,1447,1482,1484,1447,406488
|
|
20231215,091400,6555960967,1482,1500,1500,1463,461402
|
|
20231215,091300,5870433726,1500,1485,1500,1473,600542
|
|
20231215,091200,4976279726,1485,1443,1488,1440,332415
|
|
20231215,091100,4487140764,1440,1461,1490,1431,672772
|
|
20231215,091000,3498565408,1461,1443,1470,1430,557171
|
|
20231215,090900,2693357707,1443,1443,1443,1443,0
|
|
20231215,090800,2693357707,1443,1412,1443,1408,388669
|
|
20231215,090700,2137680696,1411,1425,1425,1405,239468
|
|
20231215,090600,1798925366,1425,1373,1425,1370,470217
|
|
20231215,090500,1140691092,1374,1390,1390,1367,140875
|
|
20231215,090400,946556574,1390,1392,1394,1377,225779
|
|
20231215,090300,632674499,1392,1361,1394,1361,204131
|
|
20231215,090200,351364245,1364,1345,1370,1333,124553
|
|
20231215,090100,183334026,1342,1325,1349,1320,81676
|
|
20231215,090000,74506810,1323,1312,1325,1312,56548
|