597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185400,4807577230,1384,1384,1384,1384,29088
|
|
20231218,185300,4807577230,1384,1384,1384,1384,0
|
|
20231218,185200,4807577230,1384,1384,1384,1384,0
|
|
20231218,185100,4807577230,1384,1384,1384,1384,0
|
|
20231218,185000,4807577230,1384,1384,1384,1384,0
|
|
20231218,184900,4807577230,1384,1384,1384,1384,0
|
|
20231218,184800,4807577230,1384,1384,1384,1384,0
|
|
20231218,184700,4807577230,1384,1384,1384,1384,0
|
|
20231218,184600,4807577230,1384,1384,1384,1384,0
|
|
20231218,184500,4807577230,1384,1384,1384,1384,0
|
|
20231218,184400,4807577230,1384,1384,1384,1384,0
|
|
20231218,184300,4807577230,1384,1384,1384,1384,0
|
|
20231218,184200,4807577230,1384,1384,1384,1384,0
|
|
20231218,184100,4807577230,1384,1384,1384,1384,0
|
|
20231218,184000,4807577230,1384,1384,1384,1384,0
|
|
20231218,183900,4807577230,1384,1384,1384,1384,0
|
|
20231218,183800,4807577230,1384,1384,1384,1384,0
|
|
20231218,183700,4807577230,1384,1384,1384,1384,0
|
|
20231218,183600,4807577230,1384,1384,1384,1384,0
|
|
20231218,183500,4807577230,1384,1384,1384,1384,0
|
|
20231218,183400,4807577230,1384,1384,1384,1384,0
|
|
20231218,183300,4807577230,1384,1384,1384,1384,0
|
|
20231218,183200,4807577230,1384,1384,1384,1384,0
|
|
20231218,183100,4807577230,1384,1384,1384,1384,0
|
|
20231218,183000,4807577230,1384,1384,1384,1384,0
|
|
20231218,182900,4807577230,1384,1384,1384,1384,0
|
|
20231218,182800,4807577230,1384,1384,1384,1384,0
|
|
20231218,182700,4807577230,1384,1384,1384,1384,0
|
|
20231218,182600,4807577230,1384,1384,1384,1384,0
|
|
20231218,182500,4807577230,1384,1384,1384,1384,0
|
|
20231218,182400,4807577230,1384,1384,1384,1384,29088
|
|
20231218,182300,4807577230,1384,1384,1384,1384,0
|
|
20231218,182200,4807577230,1384,1384,1384,1384,0
|
|
20231218,182100,4807577230,1384,1384,1384,1384,0
|
|
20231218,182000,4807577230,1384,1384,1384,1384,0
|
|
20231218,181900,4807577230,1384,1384,1384,1384,0
|
|
20231218,181800,4807577230,1384,1384,1384,1384,0
|
|
20231218,181700,4807577230,1384,1384,1384,1384,0
|
|
20231218,181600,4807577230,1384,1384,1384,1384,0
|
|
20231218,181500,4807577230,1384,1384,1384,1384,0
|
|
20231218,181400,4807577230,1384,1384,1384,1384,0
|
|
20231218,181300,4807577230,1384,1384,1384,1384,0
|
|
20231218,181200,4807577230,1384,1384,1384,1384,0
|
|
20231218,181100,4807577230,1384,1384,1384,1384,0
|
|
20231218,181000,4807577230,1384,1384,1384,1384,0
|
|
20231218,180900,4807577230,1384,1384,1384,1384,0
|
|
20231218,180800,4807577230,1384,1384,1384,1384,0
|
|
20231218,180700,4807577230,1384,1384,1384,1384,0
|
|
20231218,180600,4807577230,1384,1384,1384,1384,0
|
|
20231218,180500,4807577230,1384,1384,1384,1384,0
|
|
20231218,180400,4807577230,1384,1384,1384,1384,0
|
|
20231218,180300,4807577230,1384,1384,1384,1384,0
|
|
20231218,180200,4807577230,1384,1384,1384,1384,0
|
|
20231218,180100,4807577230,1384,1384,1384,1384,0
|
|
20231218,180000,4807577230,1384,1384,1384,1384,0
|
|
20231218,175900,4807577230,1384,1384,1384,1384,0
|
|
20231218,175800,4807577230,1384,1384,1384,1384,0
|
|
20231218,175700,4807577230,1384,1384,1384,1384,0
|
|
20231218,175600,4807577230,1384,1384,1384,1384,0
|
|
20231218,175500,4807577230,1384,1384,1384,1384,0
|
|
20231218,175400,4807577230,1384,1384,1384,1384,29088
|
|
20231218,175300,4807577230,1384,1384,1384,1384,0
|
|
20231218,175200,4807577230,1384,1384,1384,1384,0
|
|
20231218,175100,4807577230,1384,1384,1384,1384,0
|
|
20231218,175000,4807577230,1384,1384,1384,1384,0
|
|
20231218,174900,4807577230,1384,1384,1384,1384,0
|
|
20231218,174800,4807577230,1384,1384,1384,1384,0
|
|
20231218,174700,4807577230,1384,1384,1384,1384,0
|
|
20231218,174600,4807577230,1384,1384,1384,1384,0
|
|
20231218,174500,4807577230,1384,1384,1384,1384,0
|
|
20231218,174400,4807577230,1384,1384,1384,1384,0
|
|
20231218,174300,4807577230,1384,1384,1384,1384,0
|
|
20231218,174200,4807577230,1384,1384,1384,1384,0
|
|
20231218,174100,4807577230,1384,1384,1384,1384,0
|
|
20231218,174000,4807577230,1384,1384,1384,1384,0
|
|
20231218,173900,4807577230,1384,1384,1384,1384,0
|
|
20231218,173800,4807577230,1384,1384,1384,1384,0
|
|
20231218,173700,4807577230,1384,1384,1384,1384,0
|
|
20231218,173600,4807577230,1384,1384,1384,1384,0
|
|
20231218,173500,4807577230,1384,1384,1384,1384,0
|
|
20231218,173400,4807577230,1384,1384,1384,1384,0
|
|
20231218,173300,4807577230,1384,1384,1384,1384,0
|
|
20231218,173200,4807577230,1384,1384,1384,1384,0
|
|
20231218,173100,4807577230,1384,1384,1384,1384,0
|
|
20231218,173000,4807577230,1384,1384,1384,1384,0
|
|
20231218,172900,4807577230,1384,1384,1384,1384,0
|
|
20231218,172800,4807577230,1384,1384,1384,1384,0
|
|
20231218,172700,4807577230,1384,1384,1384,1384,0
|
|
20231218,172600,4807577230,1384,1384,1384,1384,0
|
|
20231218,172500,4807577230,1384,1384,1384,1384,0
|
|
20231218,172400,4807577230,1384,1384,1384,1384,29088
|
|
20231218,172300,4807577230,1384,1384,1384,1384,0
|
|
20231218,172200,4807577230,1384,1384,1384,1384,0
|
|
20231218,172100,4807577230,1384,1384,1384,1384,0
|
|
20231218,172000,4807577230,1384,1384,1384,1384,0
|
|
20231218,171900,4807577230,1384,1384,1384,1384,0
|
|
20231218,171800,4807577230,1384,1384,1384,1384,0
|
|
20231218,171700,4807577230,1384,1384,1384,1384,0
|
|
20231218,171600,4807577230,1384,1384,1384,1384,0
|
|
20231218,171500,4807577230,1384,1384,1384,1384,0
|
|
20231218,171400,4807577230,1384,1384,1384,1384,0
|
|
20231218,171300,4807577230,1384,1384,1384,1384,0
|
|
20231218,171200,4807577230,1384,1384,1384,1384,0
|
|
20231218,171100,4807577230,1384,1384,1384,1384,0
|
|
20231218,171000,4807577230,1384,1384,1384,1384,0
|
|
20231218,170900,4807577230,1384,1384,1384,1384,0
|
|
20231218,170800,4807577230,1384,1384,1384,1384,0
|
|
20231218,170700,4807577230,1384,1384,1384,1384,0
|
|
20231218,170600,4807577230,1384,1384,1384,1384,0
|
|
20231218,170500,4807577230,1384,1384,1384,1384,0
|
|
20231218,170400,4807577230,1384,1384,1384,1384,0
|
|
20231218,170300,4807577230,1384,1384,1384,1384,0
|
|
20231218,170200,4807577230,1384,1384,1384,1384,0
|
|
20231218,170100,4807577230,1384,1384,1384,1384,0
|
|
20231218,170000,4807577230,1384,1384,1384,1384,0
|
|
20231218,165900,4807577230,1384,1384,1384,1384,0
|
|
20231218,165800,4807577230,1384,1384,1384,1384,0
|
|
20231218,165700,4807577230,1384,1384,1384,1384,0
|
|
20231218,165600,4807577230,1384,1384,1384,1384,0
|
|
20231218,165500,4807577230,1384,1384,1384,1384,0
|
|
20231218,165400,4807577230,1384,1384,1384,1384,29088
|
|
20231218,165300,4807577230,1384,1384,1384,1384,0
|
|
20231218,165200,4807577230,1384,1384,1384,1384,0
|
|
20231218,165100,4807577230,1384,1384,1384,1384,0
|
|
20231218,165000,4807577230,1384,1384,1384,1384,0
|
|
20231218,164900,4807577230,1384,1384,1384,1384,0
|
|
20231218,164800,4807577230,1384,1384,1384,1384,0
|
|
20231218,164700,4807577230,1384,1384,1384,1384,0
|
|
20231218,164600,4807577230,1384,1384,1384,1384,0
|
|
20231218,164500,4807577230,1384,1384,1384,1384,0
|
|
20231218,164400,4807577230,1384,1384,1384,1384,0
|
|
20231218,164300,4807577230,1384,1384,1384,1384,0
|
|
20231218,164200,4807577230,1384,1384,1384,1384,0
|
|
20231218,164100,4807577230,1384,1384,1384,1384,0
|
|
20231218,164000,4807577230,1384,1384,1384,1384,0
|
|
20231218,163900,4807577230,1384,1384,1384,1384,0
|
|
20231218,163800,4807577230,1384,1384,1384,1384,0
|
|
20231218,163700,4807577230,1384,1384,1384,1384,0
|
|
20231218,163600,4807577230,1384,1384,1384,1384,0
|
|
20231218,163500,4807577230,1384,1384,1384,1384,0
|
|
20231218,163400,4807577230,1384,1384,1384,1384,0
|
|
20231218,163300,4807577230,1384,1384,1384,1384,0
|
|
20231218,163200,4807577230,1384,1384,1384,1384,0
|
|
20231218,163100,4807577230,1384,1384,1384,1384,0
|
|
20231218,163000,4807577230,1384,1384,1384,1384,0
|
|
20231218,162900,4807577230,1384,1384,1384,1384,0
|
|
20231218,162800,4807577230,1384,1384,1384,1384,0
|
|
20231218,162700,4807577230,1384,1384,1384,1384,0
|
|
20231218,162600,4807577230,1384,1384,1384,1384,0
|
|
20231218,162500,4807577230,1384,1384,1384,1384,0
|
|
20231218,162400,4807577230,1384,1384,1384,1384,29088
|
|
20231218,162300,4807577230,1384,1384,1384,1384,0
|
|
20231218,162200,4807577230,1384,1384,1384,1384,0
|
|
20231218,162100,4807577230,1384,1384,1384,1384,0
|
|
20231218,162000,4807577230,1384,1384,1384,1384,0
|
|
20231218,161900,4807577230,1384,1384,1384,1384,0
|
|
20231218,161800,4807577230,1384,1384,1384,1384,0
|
|
20231218,161700,4807577230,1384,1384,1384,1384,0
|
|
20231218,161600,4807577230,1384,1384,1384,1384,0
|
|
20231218,161500,4807577230,1384,1384,1384,1384,0
|
|
20231218,161400,4807577230,1384,1384,1384,1384,0
|
|
20231218,161300,4807577230,1384,1384,1384,1384,0
|
|
20231218,161200,4807577230,1384,1384,1384,1384,0
|
|
20231218,161100,4807577230,1384,1384,1384,1384,0
|
|
20231218,161000,4807577230,1384,1384,1384,1384,0
|
|
20231218,160900,4807577230,1384,1384,1384,1384,0
|
|
20231218,160800,4807577230,1384,1384,1384,1384,0
|
|
20231218,160700,4807577230,1384,1384,1384,1384,0
|
|
20231218,160600,4807577230,1384,1384,1384,1384,0
|
|
20231218,160500,4807577230,1384,1384,1384,1384,0
|
|
20231218,160400,4807577230,1384,1384,1384,1384,0
|
|
20231218,160300,4807577230,1384,1384,1384,1384,0
|
|
20231218,160200,4807577230,1384,1384,1384,1384,0
|
|
20231218,160100,4807577230,1384,1384,1384,1384,0
|
|
20231218,160000,4807577230,1384,1384,1384,1384,0
|
|
20231218,155900,4807577230,1384,1384,1384,1384,0
|
|
20231218,155800,4807577230,1384,1384,1384,1384,0
|
|
20231218,155700,4807577230,1384,1384,1384,1384,0
|
|
20231218,155600,4807577230,1384,1384,1384,1384,0
|
|
20231218,155500,4807577230,1384,1384,1384,1384,0
|
|
20231218,155400,4807577230,1384,1384,1384,1384,29088
|
|
20231218,155300,4807577230,1384,1384,1384,1384,0
|
|
20231218,155200,4807577230,1384,1384,1384,1384,0
|
|
20231218,155100,4807577230,1384,1384,1384,1384,0
|
|
20231218,155000,4807577230,1384,1384,1384,1384,0
|
|
20231218,154900,4807577230,1384,1384,1384,1384,0
|
|
20231218,154800,4807577230,1384,1384,1384,1384,0
|
|
20231218,154700,4807577230,1384,1384,1384,1384,0
|
|
20231218,154600,4807577230,1384,1384,1384,1384,0
|
|
20231218,154500,4807577230,1384,1384,1384,1384,0
|
|
20231218,154400,4807577230,1384,1384,1384,1384,0
|
|
20231218,154300,4807577230,1384,1384,1384,1384,0
|
|
20231218,154200,4807577230,1384,1384,1384,1384,0
|
|
20231218,154100,4807577230,1384,1384,1384,1384,0
|
|
20231218,154000,4807577230,1384,1384,1384,1384,0
|
|
20231218,153900,4807577230,1384,1384,1384,1384,0
|
|
20231218,153800,4807577230,1384,1384,1384,1384,0
|
|
20231218,153700,4807577230,1384,1384,1384,1384,0
|
|
20231218,153600,4807577230,1384,1384,1384,1384,0
|
|
20231218,153500,4807577230,1384,1384,1384,1384,0
|
|
20231218,153400,4807577230,1384,1384,1384,1384,0
|
|
20231218,153300,4807577230,1384,1384,1384,1384,0
|
|
20231218,153200,4807577230,1384,1384,1384,1384,0
|
|
20231218,153100,4807577230,1384,1384,1384,1384,0
|
|
20231218,153000,4807577230,1384,1384,1384,1384,29088
|
|
20231218,152900,4767319438,1386,1386,1386,1386,0
|
|
20231218,152800,4767319438,1386,1386,1386,1386,0
|
|
20231218,152700,4767319438,1386,1386,1386,1386,0
|
|
20231218,152600,4767319438,1386,1386,1386,1386,0
|
|
20231218,152500,4767319438,1386,1386,1386,1386,0
|
|
20231218,152400,4767319438,1386,1386,1386,1386,0
|
|
20231218,152300,4767319438,1386,1386,1386,1386,0
|
|
20231218,152200,4767319438,1386,1386,1386,1386,0
|
|
20231218,152100,4767319438,1386,1386,1386,1386,0
|
|
20231218,152000,4767319438,1386,1386,1386,1386,0
|
|
20231218,151900,4767319438,1386,1386,1388,1385,9210
|
|
20231218,151800,4754557222,1385,1386,1386,1385,24702
|
|
20231218,151700,4720332548,1386,1387,1388,1386,20834
|
|
20231218,151600,4691449638,1387,1387,1387,1386,3409
|
|
20231218,151500,4686721425,1387,1389,1389,1386,6656
|
|
20231218,151400,4677492614,1388,1389,1390,1387,3654
|
|
20231218,151300,4672419484,1389,1390,1390,1387,2743
|
|
20231218,151200,4668613304,1388,1390,1390,1387,21963
|
|
20231218,151100,4638122219,1391,1392,1392,1390,2745
|
|
20231218,151000,4634304065,1391,1391,1392,1390,3695
|
|
20231218,150900,4629164709,1391,1389,1392,1389,3462
|
|
20231218,150800,4624350507,1392,1390,1392,1389,607
|
|
20231218,150700,4623506976,1392,1390,1393,1389,437
|
|
20231218,150600,4622899690,1390,1390,1392,1390,1356
|
|
20231218,150500,4621014798,1392,1390,1393,1390,2514
|
|
20231218,150400,4617520295,1389,1390,1390,1389,4574
|
|
20231218,150300,4611162672,1390,1390,1393,1390,2204
|
|
20231218,150200,4608099058,1390,1393,1393,1390,186
|
|
20231218,150100,4607840092,1390,1390,1390,1390,3985
|
|
20231218,150000,4602300942,1390,1393,1393,1390,22208
|
|
20231218,145900,4571423855,1393,1393,1393,1393,1099
|
|
20231218,145800,4569892948,1394,1394,1394,1394,196
|
|
20231218,145700,4569619724,1393,1393,1393,1393,6303
|
|
20231218,145600,4560839645,1391,1393,1393,1391,534
|
|
20231218,145500,4560096811,1391,1388,1391,1388,6121
|
|
20231218,145400,4551587949,1388,1388,1388,1387,4825
|
|
20231218,145300,4544891960,1388,1389,1390,1388,6570
|
|
20231218,145200,4535772034,1390,1389,1390,1388,3677
|
|
20231218,145100,4530665155,1389,1389,1391,1388,3529
|
|
20231218,145000,4525763761,1389,1390,1391,1389,8648
|
|
20231218,144900,4513746539,1391,1392,1392,1390,1878
|
|
20231218,144800,4511134599,1392,1391,1392,1390,1215
|
|
20231218,144700,4509444723,1391,1392,1392,1391,543
|
|
20231218,144600,4508688872,1392,1390,1392,1390,485
|
|
20231218,144500,4508014552,1390,1392,1392,1390,2290
|
|
20231218,144400,4504829013,1391,1392,1392,1391,5320
|
|
20231218,144300,4497428878,1392,1392,1392,1391,4968
|
|
20231218,144200,4490515646,1392,1392,1392,1391,874
|
|
20231218,144100,4489299040,1392,1393,1393,1392,1479
|
|
20231218,144000,4487240115,1393,1393,1393,1393,299
|
|
20231218,143900,4486823608,1393,1393,1393,1392,1205
|
|
20231218,143800,4485145333,1393,1394,1394,1393,2473
|
|
20231218,143700,4481700443,1394,1394,1394,1393,1657
|
|
20231218,143600,4479391489,1393,1393,1394,1393,538
|
|
20231218,143500,4478642028,1393,1393,1394,1393,982
|
|
20231218,143400,4477274030,1394,1392,1394,1392,1031
|
|
20231218,143300,4475838598,1394,1392,1395,1392,7089
|
|
20231218,143200,4465957145,1392,1392,1392,1391,1307
|
|
20231218,143100,4464138988,1392,1393,1393,1392,3006
|
|
20231218,143000,4459954589,1393,1392,1393,1392,4963
|
|
20231218,142900,4453046015,1392,1394,1394,1392,1001
|
|
20231218,142800,4451652116,1392,1394,1394,1392,755
|
|
20231218,142700,4450600860,1393,1395,1395,1393,7177
|
|
20231218,142600,4440596471,1395,1395,1395,1394,2852
|
|
20231218,142500,4436618628,1394,1395,1395,1394,496
|
|
20231218,142400,4435927089,1395,1394,1395,1394,1817
|
|
20231218,142300,4433394188,1394,1394,1395,1394,7723
|
|
20231218,142200,4422628325,1394,1395,1395,1394,1811
|
|
20231218,142100,4420102672,1395,1395,1395,1394,615
|
|
20231218,142000,4419245311,1395,1394,1395,1394,497
|
|
20231218,141900,4418552483,1394,1395,1395,1394,1958
|
|
20231218,141800,4415822996,1395,1395,1395,1394,2363
|
|
20231218,141700,4412528199,1395,1396,1396,1394,895
|
|
20231218,141600,4411279708,1396,1396,1396,1396,64
|
|
20231218,141500,4411190364,1396,1396,1396,1396,382
|
|
20231218,141400,4410657092,1396,1395,1396,1395,1483
|
|
20231218,141300,4408588064,1395,1395,1397,1394,804
|
|
20231218,141200,4407465538,1395,1395,1395,1395,396
|
|
20231218,141100,4406913118,1395,1395,1395,1395,6291
|
|
20231218,141000,4398137173,1394,1394,1395,1394,1737
|
|
20231218,140900,4395714730,1394,1395,1395,1394,1589
|
|
20231218,140800,4393498952,1394,1393,1394,1393,1473
|
|
20231218,140700,4391446282,1393,1394,1394,1393,6789
|
|
20231218,140600,4381988239,1394,1394,1395,1394,3841
|
|
20231218,140500,4376633880,1394,1395,1395,1394,1827
|
|
20231218,140400,4374086445,1395,1396,1396,1395,3782
|
|
20231218,140300,4368808108,1396,1396,1397,1396,991
|
|
20231218,140200,4367424171,1397,1397,1397,1396,756
|
|
20231218,140100,4366368789,1396,1396,1396,1396,701
|
|
20231218,140000,4365390193,1396,1397,1397,1396,810
|
|
20231218,135900,4364259227,1397,1397,1397,1397,137
|
|
20231218,135800,4364067838,1396,1396,1396,1396,2363
|
|
20231218,135700,4360769090,1397,1397,1397,1397,412
|
|
20231218,135600,4360193526,1397,1400,1400,1395,3503
|
|
20231218,135500,4355301583,1400,1400,1400,1400,75
|
|
20231218,135400,4355196583,1400,1398,1400,1398,999
|
|
20231218,135300,4353799720,1397,1398,1398,1397,1543
|
|
20231218,135200,4351642806,1398,1398,1398,1397,1230
|
|
20231218,135100,4349923290,1399,1400,1400,1399,5602
|
|
20231218,135000,4342084875,1399,1400,1400,1399,1543
|
|
20231218,134900,4339925403,1400,1401,1401,1400,1131
|
|
20231218,134800,4338341254,1401,1399,1401,1399,2269
|
|
20231218,134700,4335163229,1400,1400,1401,1400,5631
|
|
20231218,134600,4327279115,1399,1400,1402,1399,4249
|
|
20231218,134500,4321327348,1400,1399,1400,1399,2111
|
|
20231218,134400,4318373033,1398,1398,1398,1398,2953
|
|
20231218,134300,4314244739,1398,1398,1400,1398,966
|
|
20231218,134200,4312894219,1398,1397,1398,1395,2021
|
|
20231218,134100,4310069916,1397,1397,1397,1397,803
|
|
20231218,134000,4308948125,1394,1394,1394,1394,724
|
|
20231218,133900,4307938869,1394,1398,1398,1394,1125
|
|
20231218,133800,4306370142,1398,1397,1398,1394,2852
|
|
20231218,133700,4302384777,1397,1394,1397,1394,2356
|
|
20231218,133600,4299094174,1395,1394,1395,1394,2004
|
|
20231218,133500,4296298966,1395,1395,1395,1394,2044
|
|
20231218,133400,4293448614,1395,1395,1395,1395,310
|
|
20231218,133300,4293016164,1395,1398,1398,1395,570
|
|
20231218,133200,4292220779,1398,1395,1400,1395,7691
|
|
20231218,133100,4281462963,1398,1399,1399,1397,1732
|
|
20231218,133000,4279040415,1399,1399,1399,1399,100
|
|
20231218,132900,4278900515,1399,1397,1399,1397,12075
|
|
20231218,132800,4262010309,1397,1395,1397,1395,2826
|
|
20231218,132700,4258066622,1395,1393,1395,1393,3319
|
|
20231218,132600,4253440915,1395,1393,1395,1393,117
|
|
20231218,132500,4253277720,1395,1395,1395,1395,2236
|
|
20231218,132400,4250158500,1395,1393,1395,1393,2087
|
|
20231218,132300,4247249135,1393,1393,1393,1393,3052
|
|
20231218,132200,4242997699,1393,1393,1393,1393,853
|
|
20231218,132100,4241809470,1393,1393,1393,1393,2525
|
|
20231218,132000,4238292145,1392,1393,1393,1392,431
|
|
20231218,131900,4237692082,1392,1393,1393,1392,876
|
|
20231218,131800,4236471914,1393,1390,1393,1390,1234
|
|
20231218,131700,4234755952,1390,1393,1393,1390,8647
|
|
20231218,131600,4222734282,1393,1393,1393,1393,0
|
|
20231218,131500,4222734282,1393,1393,1393,1393,1002
|
|
20231218,131400,4221338496,1393,1393,1394,1393,5209
|
|
20231218,131300,4214078811,1393,1394,1394,1393,2327
|
|
20231218,131200,4210836134,1394,1393,1395,1393,4570
|
|
20231218,131100,4204461983,1393,1395,1395,1393,587
|
|
20231218,131000,4203644240,1394,1389,1394,1388,15491
|
|
20231218,130900,4182088321,1389,1389,1389,1389,481
|
|
20231218,130800,4181420212,1389,1389,1389,1389,176
|
|
20231218,130700,4181175748,1389,1388,1389,1388,720
|
|
20231218,130600,4180175930,1388,1388,1388,1387,1767
|
|
20231218,130500,4177724137,1388,1389,1390,1388,7168
|
|
20231218,130400,4167773313,1389,1389,1390,1389,988
|
|
20231218,130300,4166400979,1388,1388,1389,1388,9994
|
|
20231218,130200,4152525354,1388,1389,1390,1388,10061
|
|
20231218,130100,4138554266,1390,1390,1390,1390,522
|
|
20231218,130000,4137828686,1390,1391,1391,1390,1805
|
|
20231218,125900,4135318179,1391,1391,1391,1390,2562
|
|
20231218,125800,4131756437,1391,1391,1391,1390,5750
|
|
20231218,125700,4123760013,1391,1391,1391,1391,1546
|
|
20231218,125600,4121609527,1391,1393,1393,1391,4051
|
|
20231218,125500,4115974517,1393,1391,1393,1391,839
|
|
20231218,125400,4114807340,1393,1391,1393,1391,1517
|
|
20231218,125300,4112694655,1391,1392,1393,1391,766
|
|
20231218,125200,4111628910,1392,1391,1393,1391,2880
|
|
20231218,125100,4107621242,1392,1392,1392,1392,179
|
|
20231218,125000,4107372074,1392,1393,1393,1392,2792
|
|
20231218,124900,4103484974,1390,1393,1393,1390,2839
|
|
20231218,124800,4099537138,1393,1392,1393,1391,5555
|
|
20231218,124700,4091804861,1392,1391,1392,1391,1657
|
|
20231218,124600,4089499965,1390,1391,1391,1390,1125
|
|
20231218,124500,4087935590,1391,1392,1392,1390,3564
|
|
20231218,124400,4082978050,1392,1393,1393,1391,242
|
|
20231218,124300,4082641064,1393,1390,1393,1390,1886
|
|
20231218,124200,4080015698,1390,1392,1392,1388,1438
|
|
20231218,124100,4078017068,1388,1388,1388,1388,1577
|
|
20231218,124000,4075828192,1388,1392,1393,1388,4752
|
|
20231218,123900,4069219526,1389,1389,1390,1389,5268
|
|
20231218,123800,4061898610,1389,1389,1389,1389,774
|
|
20231218,123700,4060823524,1389,1386,1389,1386,340
|
|
20231218,123600,4060352266,1386,1388,1389,1386,9806
|
|
20231218,123500,4046752454,1389,1388,1389,1388,4669
|
|
20231218,123400,4040267663,1388,1388,1389,1388,2364
|
|
20231218,123300,4036986335,1388,1388,1388,1387,4998
|
|
20231218,123200,4030050292,1388,1389,1389,1388,2861
|
|
20231218,123100,4026079200,1388,1389,1389,1388,3706
|
|
20231218,123000,4020932184,1388,1389,1389,1388,1844
|
|
20231218,122900,4018372647,1389,1390,1390,1389,1791
|
|
20231218,122800,4015884746,1389,1392,1392,1389,7420
|
|
20231218,122700,4005564442,1392,1391,1392,1389,3048
|
|
20231218,122600,4001324788,1389,1389,1390,1387,6840
|
|
20231218,122500,3991823317,1389,1386,1389,1386,2641
|
|
20231218,122400,3988160578,1385,1389,1389,1385,7295
|
|
20231218,122300,3978051233,1391,1391,1394,1385,29632
|
|
20231218,122200,3936900612,1391,1391,1394,1391,1199
|
|
20231218,122100,3935232800,1391,1394,1394,1390,5994
|
|
20231218,122000,3926895991,1394,1394,1394,1391,3073
|
|
20231218,121900,3922619778,1394,1395,1395,1393,455
|
|
20231218,121800,3921985519,1395,1395,1395,1395,0
|
|
20231218,121700,3921985519,1395,1395,1395,1395,1942
|
|
20231218,121600,3919276429,1395,1395,1395,1395,895
|
|
20231218,121500,3918027904,1395,1394,1396,1394,5240
|
|
20231218,121400,3910721900,1394,1394,1394,1391,6701
|
|
20231218,121300,3901390735,1394,1395,1395,1393,3204
|
|
20231218,121200,3896924666,1395,1394,1395,1394,2403
|
|
20231218,121100,3893573982,1395,1395,1395,1395,4625
|
|
20231218,121000,3887122107,1395,1395,1395,1394,5489
|
|
20231218,120900,3879465701,1395,1392,1395,1391,12851
|
|
20231218,120800,3861553783,1392,1392,1393,1391,9681
|
|
20231218,120700,3848077872,1392,1393,1395,1392,7291
|
|
20231218,120600,3837924863,1393,1394,1394,1393,2326
|
|
20231218,120500,3834684605,1393,1394,1395,1393,6611
|
|
20231218,120400,3825469974,1394,1394,1394,1394,5282
|
|
20231218,120300,3818106866,1394,1395,1396,1394,3471
|
|
20231218,120200,3813266288,1395,1395,1395,1395,2257
|
|
20231218,120100,3810117773,1396,1396,1397,1394,3472
|
|
20231218,120000,3805272431,1394,1392,1394,1392,13244
|
|
20231218,115900,3786814324,1392,1397,1397,1392,40388
|
|
20231218,115800,3730463228,1398,1398,1398,1397,3182
|
|
20231218,115700,3726016028,1398,1398,1398,1397,491
|
|
20231218,115600,3725329710,1398,1402,1402,1397,1238
|
|
20231218,115500,3723599312,1402,1399,1402,1398,277
|
|
20231218,115400,3723211696,1398,1401,1402,1398,4331
|
|
20231218,115300,3717148680,1400,1400,1400,1400,4644
|
|
20231218,115200,3710647080,1400,1400,1401,1400,1316
|
|
20231218,115100,3708804668,1400,1400,1400,1400,2255
|
|
20231218,115000,3705647668,1398,1399,1399,1398,5637
|
|
20231218,114900,3697766438,1398,1403,1403,1398,12267
|
|
20231218,114800,3680588689,1402,1404,1404,1402,6998
|
|
20231218,114700,3670775452,1404,1404,1404,1403,4087
|
|
20231218,114600,3665041127,1404,1406,1406,1404,6035
|
|
20231218,114500,3656567328,1406,1404,1406,1404,4202
|
|
20231218,114400,3650666310,1406,1405,1406,1404,2377
|
|
20231218,114300,3647326503,1404,1402,1404,1402,2228
|
|
20231218,114200,3644199377,1403,1403,1403,1402,3461
|
|
20231218,114100,3639346102,1403,1403,1403,1402,7886
|
|
20231218,114000,3628286198,1403,1403,1403,1402,1411
|
|
20231218,113900,3626306570,1402,1403,1404,1402,2464
|
|
20231218,113800,3622849564,1403,1404,1404,1403,3077
|
|
20231218,113700,3618531604,1404,1405,1405,1404,4919
|
|
20231218,113600,3611624470,1404,1406,1409,1403,6810
|
|
20231218,113500,3602058315,1404,1409,1409,1404,7115
|
|
20231218,113400,3592055586,1409,1409,1410,1407,25940
|
|
20231218,113300,3555504532,1410,1410,1413,1409,20788
|
|
20231218,113200,3526194741,1413,1413,1413,1408,29053
|
|
20231218,113100,3485237032,1410,1413,1414,1409,71770
|
|
20231218,113000,3384000783,1414,1414,1414,1410,4372
|
|
20231218,112900,3377829224,1410,1409,1414,1409,48062
|
|
20231218,112800,3310011862,1411,1406,1411,1405,12946
|
|
20231218,112700,3291767388,1411,1410,1412,1402,13204
|
|
20231218,112600,3273166748,1402,1400,1412,1400,17076
|
|
20231218,112500,3249111063,1400,1401,1401,1399,1342
|
|
20231218,112400,3247232687,1400,1404,1404,1400,18312
|
|
20231218,112300,3221576672,1403,1405,1406,1403,8734
|
|
20231218,112200,3209311450,1405,1404,1405,1404,1315
|
|
20231218,112100,3207464289,1404,1406,1406,1403,1452
|
|
20231218,112000,3205424405,1406,1405,1406,1403,185
|
|
20231218,111900,3205164466,1405,1405,1405,1403,1765
|
|
20231218,111800,3202684801,1406,1406,1406,1406,128
|
|
20231218,111700,3202504833,1406,1405,1409,1403,3975
|
|
20231218,111600,3196922543,1404,1410,1410,1404,2212
|
|
20231218,111500,3193815897,1406,1407,1411,1406,3480
|
|
20231218,111400,3188918627,1412,1409,1412,1409,14188
|
|
20231218,111300,3168912633,1409,1405,1409,1405,1652
|
|
20231218,111200,3166589096,1405,1402,1405,1402,4188
|
|
20231218,111100,3160715421,1402,1401,1402,1400,8661
|
|
20231218,111000,3148584739,1402,1404,1404,1402,16567
|
|
20231218,110900,3125342728,1404,1404,1405,1404,2544
|
|
20231218,110800,3121770919,1405,1406,1406,1405,3492
|
|
20231218,110700,3116864034,1405,1405,1406,1405,1447
|
|
20231218,110600,3114829565,1405,1404,1405,1404,7889
|
|
20231218,110500,3103748231,1404,1409,1410,1404,8678
|
|
20231218,110400,3091530716,1410,1412,1412,1407,3179
|
|
20231218,110300,3087048656,1412,1410,1415,1410,20818
|
|
20231218,110200,3057616340,1413,1410,1413,1410,8317
|
|
20231218,110100,3045880713,1410,1410,1410,1409,885
|
|
20231218,110000,3044632913,1411,1406,1411,1406,2825
|
|
20231218,105900,3040660793,1405,1405,1406,1405,1586
|
|
20231218,105800,3038431734,1404,1409,1410,1404,3487
|
|
20231218,105700,3033531277,1409,1407,1409,1402,7360
|
|
20231218,105600,3023194042,1407,1410,1411,1407,2032
|
|
20231218,105500,3020329359,1411,1412,1412,1411,1727
|
|
20231218,105400,3017892219,1412,1413,1413,1412,3926
|
|
20231218,105300,3012346934,1414,1411,1415,1411,4540
|
|
20231218,105200,3005933442,1411,1411,1412,1411,353
|
|
20231218,105100,3005435358,1411,1407,1411,1400,14630
|
|
20231218,105000,2984818647,1407,1410,1411,1400,15361
|
|
20231218,104900,2963215342,1411,1414,1415,1410,19384
|
|
20231218,104800,2935822288,1414,1412,1415,1412,7213
|
|
20231218,104700,2925626666,1412,1411,1414,1410,15066
|
|
20231218,104600,2904343278,1412,1410,1412,1410,6722
|
|
20231218,104500,2894861884,1409,1409,1410,1409,1568
|
|
20231218,104400,2892652472,1409,1408,1409,1408,2647
|
|
20231218,104300,2888925216,1408,1407,1409,1406,11959
|
|
20231218,104200,2872098459,1406,1406,1407,1404,12794
|
|
20231218,104100,2854120384,1406,1409,1410,1406,8161
|
|
20231218,104000,2842634582,1409,1409,1411,1409,5057
|
|
20231218,103900,2835508452,1409,1406,1409,1405,11896
|
|
20231218,103800,2818772957,1407,1412,1412,1405,10758
|
|
20231218,103700,2803632352,1412,1402,1415,1402,62192
|
|
20231218,103600,2716085942,1402,1399,1402,1399,10774
|
|
20231218,103500,2700998428,1399,1397,1399,1397,5760
|
|
20231218,103400,2692946379,1397,1397,1397,1395,6477
|
|
20231218,103300,2683901371,1396,1398,1398,1395,5102
|
|
20231218,103200,2676778945,1398,1397,1398,1397,3281
|
|
20231218,103100,2672193000,1395,1393,1396,1393,3659
|
|
20231218,103000,2667092118,1393,1391,1393,1391,3228
|
|
20231218,102900,2662601280,1390,1391,1391,1390,3913
|
|
20231218,102800,2657158719,1391,1388,1391,1388,21871
|
|
20231218,102700,2626795529,1388,1388,1391,1388,3503
|
|
20231218,102600,2621930933,1387,1388,1388,1387,8833
|
|
20231218,102500,2609673201,1388,1392,1392,1388,3876
|
|
20231218,102400,2604282685,1392,1399,1399,1392,9500
|
|
20231218,102300,2591038452,1398,1395,1398,1394,1701
|
|
20231218,102200,2588662656,1395,1398,1399,1394,11245
|
|
20231218,102100,2572964767,1399,1398,1399,1397,1158
|
|
20231218,102000,2571345413,1398,1396,1398,1394,6654
|
|
20231218,101900,2562061216,1396,1395,1396,1395,1209
|
|
20231218,101800,2560373652,1395,1397,1398,1395,1180
|
|
20231218,101700,2558726292,1396,1398,1398,1396,2211
|
|
20231218,101600,2555638159,1399,1399,1399,1398,3302
|
|
20231218,101500,2551021318,1398,1399,1399,1398,1380
|
|
20231218,101400,2549091006,1399,1400,1401,1398,1632
|
|
20231218,101300,2546806604,1401,1398,1401,1398,6642
|
|
20231218,101200,2537507472,1398,1399,1399,1396,5663
|
|
20231218,101100,2529594384,1399,1401,1401,1399,2286
|
|
20231218,101000,2526391816,1402,1395,1402,1394,20865
|
|
20231218,100900,2497206823,1394,1398,1398,1394,14439
|
|
20231218,100800,2477053588,1398,1397,1399,1396,18425
|
|
20231218,100700,2451295662,1397,1396,1397,1396,10539
|
|
20231218,100600,2436581148,1395,1394,1395,1394,2683
|
|
20231218,100500,2432838996,1394,1396,1396,1393,2884
|
|
20231218,100400,2428814372,1396,1392,1397,1392,16755
|
|
20231218,100300,2405437462,1391,1390,1392,1385,3599
|
|
20231218,100200,2400438477,1385,1385,1391,1385,13391
|
|
20231218,100100,2381860449,1385,1384,1386,1380,8273
|
|
20231218,100000,2370410186,1384,1379,1384,1375,20063
|
|
20231218,095900,2342754001,1379,1375,1379,1372,16690
|
|
20231218,095800,2319819594,1375,1377,1378,1375,11492
|
|
20231218,095700,2304008405,1377,1378,1378,1377,7900
|
|
20231218,095600,2293126469,1378,1380,1380,1377,4808
|
|
20231218,095500,2286501572,1379,1380,1382,1379,6586
|
|
20231218,095400,2277408547,1379,1379,1380,1377,14482
|
|
20231218,095300,2257449669,1382,1383,1383,1378,15048
|
|
20231218,095200,2236684483,1383,1387,1387,1383,5836
|
|
20231218,095100,2228605268,1387,1393,1393,1387,13863
|
|
20231218,095000,2209345119,1393,1386,1393,1386,7741
|
|
20231218,094900,2198590167,1385,1383,1385,1382,10406
|
|
20231218,094800,2184182746,1382,1386,1386,1382,1716
|
|
20231218,094700,2181809708,1386,1386,1387,1386,835
|
|
20231218,094600,2180652360,1386,1386,1387,1386,2442
|
|
20231218,094500,2177266032,1386,1385,1387,1379,44719
|
|
20231218,094400,2115477042,1385,1382,1385,1380,14064
|
|
20231218,094300,2096057106,1380,1384,1386,1380,21982
|
|
20231218,094200,2065651209,1384,1387,1388,1384,3317
|
|
20231218,094100,2061055089,1388,1394,1394,1387,9316
|
|
20231218,094000,2048112285,1391,1396,1397,1391,14262
|
|
20231218,093900,2028240032,1397,1396,1397,1392,3293
|
|
20231218,093800,2023643899,1394,1387,1394,1387,7148
|
|
20231218,093700,2013694672,1387,1394,1394,1385,9337
|
|
20231218,093600,2000718072,1394,1399,1399,1393,24691
|
|
20231218,093500,1966237424,1397,1393,1399,1393,11815
|
|
20231218,093400,1949731825,1394,1393,1395,1393,4009
|
|
20231218,093300,1944145537,1393,1386,1393,1383,27669
|
|
20231218,093200,1905745173,1386,1385,1388,1381,9683
|
|
20231218,093100,1892323154,1385,1380,1387,1380,19444
|
|
20231218,093000,1865405663,1377,1381,1381,1376,17294
|
|
20231218,092900,1841558679,1385,1387,1387,1382,15332
|
|
20231218,092800,1820316753,1387,1383,1388,1379,11437
|
|
20231218,092700,1804476063,1378,1385,1385,1378,972
|
|
20231218,092600,1803135928,1385,1378,1385,1376,26260
|
|
20231218,092500,1766831484,1376,1364,1376,1364,27348
|
|
20231218,092400,1729324358,1365,1369,1369,1362,54620
|
|
20231218,092300,1654815068,1368,1370,1372,1365,13693
|
|
20231218,092200,1636072604,1372,1376,1376,1365,67676
|
|
20231218,092100,1543328536,1376,1380,1385,1375,63440
|
|
20231218,092000,1455973185,1385,1385,1392,1378,26476
|
|
20231218,091900,1419328785,1386,1385,1386,1378,16877
|
|
20231218,091800,1395973463,1385,1382,1386,1378,33130
|
|
20231218,091700,1350215804,1377,1390,1390,1375,57391
|
|
20231218,091600,1270997592,1390,1402,1402,1389,70899
|
|
20231218,091500,1172107207,1401,1408,1410,1401,19199
|
|
20231218,091400,1145178077,1406,1413,1414,1403,13718
|
|
20231218,091300,1125869909,1409,1418,1418,1409,11761
|
|
20231218,091200,1109236522,1418,1419,1419,1415,7968
|
|
20231218,091100,1097942525,1420,1416,1422,1413,41908
|
|
20231218,091000,1038452972,1413,1406,1413,1403,50967
|
|
20231218,090900,966729454,1405,1409,1409,1403,4730
|
|
20231218,090800,960080727,1401,1400,1411,1398,40379
|
|
20231218,090700,903478014,1400,1405,1420,1399,32049
|
|
20231218,090600,858432080,1400,1399,1408,1396,31079
|
|
20231218,090500,814879510,1399,1409,1409,1399,101453
|
|
20231218,090400,672557639,1409,1415,1427,1409,137913
|
|
20231218,090300,476826970,1415,1430,1435,1413,82598
|
|
20231218,090200,359314963,1430,1432,1445,1420,103997
|
|
20231218,090100,210123400,1432,1404,1432,1404,95518
|
|
20231218,090000,74704458,1405,1404,1409,1404,53094
|