597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185400,2859300635,1340,1340,1340,1340,51857
|
|
20231219,185300,2859300635,1340,1340,1340,1340,0
|
|
20231219,185200,2859300635,1340,1340,1340,1340,0
|
|
20231219,185100,2859300635,1340,1340,1340,1340,0
|
|
20231219,185000,2859300635,1340,1340,1340,1340,0
|
|
20231219,184900,2859300635,1340,1340,1340,1340,0
|
|
20231219,184800,2859300635,1340,1340,1340,1340,0
|
|
20231219,184700,2859300635,1340,1340,1340,1340,0
|
|
20231219,184600,2859300635,1340,1340,1340,1340,0
|
|
20231219,184500,2859300635,1340,1340,1340,1340,0
|
|
20231219,184400,2859300635,1340,1340,1340,1340,0
|
|
20231219,184300,2859300635,1340,1340,1340,1340,0
|
|
20231219,184200,2859300635,1340,1340,1340,1340,0
|
|
20231219,184100,2859300635,1340,1340,1340,1340,0
|
|
20231219,184000,2859300635,1340,1340,1340,1340,0
|
|
20231219,183900,2859300635,1340,1340,1340,1340,0
|
|
20231219,183800,2859300635,1340,1340,1340,1340,0
|
|
20231219,183700,2859300635,1340,1340,1340,1340,0
|
|
20231219,183600,2859300635,1340,1340,1340,1340,0
|
|
20231219,183500,2859300635,1340,1340,1340,1340,0
|
|
20231219,183400,2859300635,1340,1340,1340,1340,0
|
|
20231219,183300,2859300635,1340,1340,1340,1340,0
|
|
20231219,183200,2859300635,1340,1340,1340,1340,0
|
|
20231219,183100,2859300635,1340,1340,1340,1340,0
|
|
20231219,183000,2859300635,1340,1340,1340,1340,0
|
|
20231219,182900,2859300635,1340,1340,1340,1340,0
|
|
20231219,182800,2859300635,1340,1340,1340,1340,0
|
|
20231219,182700,2859300635,1340,1340,1340,1340,0
|
|
20231219,182600,2859300635,1340,1340,1340,1340,0
|
|
20231219,182500,2859300635,1340,1340,1340,1340,0
|
|
20231219,182400,2859300635,1340,1340,1340,1340,51857
|
|
20231219,182300,2859300635,1340,1340,1340,1340,0
|
|
20231219,182200,2859300635,1340,1340,1340,1340,0
|
|
20231219,182100,2859300635,1340,1340,1340,1340,0
|
|
20231219,182000,2859300635,1340,1340,1340,1340,0
|
|
20231219,181900,2859300635,1340,1340,1340,1340,0
|
|
20231219,181800,2859300635,1340,1340,1340,1340,0
|
|
20231219,181700,2859300635,1340,1340,1340,1340,0
|
|
20231219,181600,2859300635,1340,1340,1340,1340,0
|
|
20231219,181500,2859300635,1340,1340,1340,1340,0
|
|
20231219,181400,2859300635,1340,1340,1340,1340,0
|
|
20231219,181300,2859300635,1340,1340,1340,1340,0
|
|
20231219,181200,2859300635,1340,1340,1340,1340,0
|
|
20231219,181100,2859300635,1340,1340,1340,1340,0
|
|
20231219,181000,2859300635,1340,1340,1340,1340,0
|
|
20231219,180900,2859300635,1340,1340,1340,1340,0
|
|
20231219,180800,2859300635,1340,1340,1340,1340,0
|
|
20231219,180700,2859300635,1340,1340,1340,1340,0
|
|
20231219,180600,2859300635,1340,1340,1340,1340,0
|
|
20231219,180500,2859300635,1340,1340,1340,1340,0
|
|
20231219,180400,2859300635,1340,1340,1340,1340,0
|
|
20231219,180300,2859300635,1340,1340,1340,1340,0
|
|
20231219,180200,2859300635,1340,1340,1340,1340,0
|
|
20231219,180100,2859300635,1340,1340,1340,1340,0
|
|
20231219,180000,2859300635,1340,1340,1340,1340,0
|
|
20231219,175900,2859300635,1340,1340,1340,1340,0
|
|
20231219,175800,2859300635,1340,1340,1340,1340,0
|
|
20231219,175700,2859300635,1340,1340,1340,1340,0
|
|
20231219,175600,2859300635,1340,1340,1340,1340,0
|
|
20231219,175500,2859300635,1340,1340,1340,1340,0
|
|
20231219,175400,2859300635,1340,1340,1340,1340,51857
|
|
20231219,175300,2859300635,1340,1340,1340,1340,0
|
|
20231219,175200,2859300635,1340,1340,1340,1340,0
|
|
20231219,175100,2859300635,1340,1340,1340,1340,0
|
|
20231219,175000,2859300635,1340,1340,1340,1340,0
|
|
20231219,174900,2859300635,1340,1340,1340,1340,0
|
|
20231219,174800,2859300635,1340,1340,1340,1340,0
|
|
20231219,174700,2859300635,1340,1340,1340,1340,0
|
|
20231219,174600,2859300635,1340,1340,1340,1340,0
|
|
20231219,174500,2859300635,1340,1340,1340,1340,0
|
|
20231219,174400,2859300635,1340,1340,1340,1340,0
|
|
20231219,174300,2859300635,1340,1340,1340,1340,0
|
|
20231219,174200,2859300635,1340,1340,1340,1340,0
|
|
20231219,174100,2859300635,1340,1340,1340,1340,0
|
|
20231219,174000,2859300635,1340,1340,1340,1340,0
|
|
20231219,173900,2859300635,1340,1340,1340,1340,0
|
|
20231219,173800,2859300635,1340,1340,1340,1340,0
|
|
20231219,173700,2859300635,1340,1340,1340,1340,0
|
|
20231219,173600,2859300635,1340,1340,1340,1340,0
|
|
20231219,173500,2859300635,1340,1340,1340,1340,0
|
|
20231219,173400,2859300635,1340,1340,1340,1340,0
|
|
20231219,173300,2859300635,1340,1340,1340,1340,0
|
|
20231219,173200,2859300635,1340,1340,1340,1340,0
|
|
20231219,173100,2859300635,1340,1340,1340,1340,0
|
|
20231219,173000,2859300635,1340,1340,1340,1340,0
|
|
20231219,172900,2859300635,1340,1340,1340,1340,0
|
|
20231219,172800,2859300635,1340,1340,1340,1340,0
|
|
20231219,172700,2859300635,1340,1340,1340,1340,0
|
|
20231219,172600,2859300635,1340,1340,1340,1340,0
|
|
20231219,172500,2859300635,1340,1340,1340,1340,0
|
|
20231219,172400,2859300635,1340,1340,1340,1340,51857
|
|
20231219,172300,2859300635,1340,1340,1340,1340,0
|
|
20231219,172200,2859300635,1340,1340,1340,1340,0
|
|
20231219,172100,2859300635,1340,1340,1340,1340,0
|
|
20231219,172000,2859300635,1340,1340,1340,1340,0
|
|
20231219,171900,2859300635,1340,1340,1340,1340,0
|
|
20231219,171800,2859300635,1340,1340,1340,1340,0
|
|
20231219,171700,2859300635,1340,1340,1340,1340,0
|
|
20231219,171600,2859300635,1340,1340,1340,1340,0
|
|
20231219,171500,2859300635,1340,1340,1340,1340,0
|
|
20231219,171400,2859300635,1340,1340,1340,1340,0
|
|
20231219,171300,2859300635,1340,1340,1340,1340,0
|
|
20231219,171200,2859300635,1340,1340,1340,1340,0
|
|
20231219,171100,2859300635,1340,1340,1340,1340,0
|
|
20231219,171000,2859300635,1340,1340,1340,1340,0
|
|
20231219,170900,2859300635,1340,1340,1340,1340,0
|
|
20231219,170800,2859300635,1340,1340,1340,1340,0
|
|
20231219,170700,2859300635,1340,1340,1340,1340,0
|
|
20231219,170600,2859300635,1340,1340,1340,1340,0
|
|
20231219,170500,2859300635,1340,1340,1340,1340,0
|
|
20231219,170400,2859300635,1340,1340,1340,1340,0
|
|
20231219,170300,2859300635,1340,1340,1340,1340,0
|
|
20231219,170200,2859300635,1340,1340,1340,1340,0
|
|
20231219,170100,2859300635,1340,1340,1340,1340,0
|
|
20231219,170000,2859300635,1340,1340,1340,1340,0
|
|
20231219,165900,2859300635,1340,1340,1340,1340,0
|
|
20231219,165800,2859300635,1340,1340,1340,1340,0
|
|
20231219,165700,2859300635,1340,1340,1340,1340,0
|
|
20231219,165600,2859300635,1340,1340,1340,1340,0
|
|
20231219,165500,2859300635,1340,1340,1340,1340,0
|
|
20231219,165400,2859300635,1340,1340,1340,1340,51857
|
|
20231219,165300,2859300635,1340,1340,1340,1340,0
|
|
20231219,165200,2859300635,1340,1340,1340,1340,0
|
|
20231219,165100,2859300635,1340,1340,1340,1340,0
|
|
20231219,165000,2859300635,1340,1340,1340,1340,0
|
|
20231219,164900,2859300635,1340,1340,1340,1340,0
|
|
20231219,164800,2859300635,1340,1340,1340,1340,0
|
|
20231219,164700,2859300635,1340,1340,1340,1340,0
|
|
20231219,164600,2859300635,1340,1340,1340,1340,0
|
|
20231219,164500,2859300635,1340,1340,1340,1340,0
|
|
20231219,164400,2859300635,1340,1340,1340,1340,0
|
|
20231219,164300,2859300635,1340,1340,1340,1340,0
|
|
20231219,164200,2859300635,1340,1340,1340,1340,0
|
|
20231219,164100,2859300635,1340,1340,1340,1340,0
|
|
20231219,164000,2859300635,1340,1340,1340,1340,0
|
|
20231219,163900,2859300635,1340,1340,1340,1340,0
|
|
20231219,163800,2859300635,1340,1340,1340,1340,0
|
|
20231219,163700,2859300635,1340,1340,1340,1340,0
|
|
20231219,163600,2859300635,1340,1340,1340,1340,0
|
|
20231219,163500,2859300635,1340,1340,1340,1340,0
|
|
20231219,163400,2859300635,1340,1340,1340,1340,0
|
|
20231219,163300,2859300635,1340,1340,1340,1340,0
|
|
20231219,163200,2859300635,1340,1340,1340,1340,0
|
|
20231219,163100,2859300635,1340,1340,1340,1340,0
|
|
20231219,163000,2859300635,1340,1340,1340,1340,0
|
|
20231219,162900,2859300635,1340,1340,1340,1340,0
|
|
20231219,162800,2859300635,1340,1340,1340,1340,0
|
|
20231219,162700,2859300635,1340,1340,1340,1340,0
|
|
20231219,162600,2859300635,1340,1340,1340,1340,0
|
|
20231219,162500,2859300635,1340,1340,1340,1340,0
|
|
20231219,162400,2859300635,1340,1340,1340,1340,51857
|
|
20231219,162300,2859300635,1340,1340,1340,1340,0
|
|
20231219,162200,2859300635,1340,1340,1340,1340,0
|
|
20231219,162100,2859300635,1340,1340,1340,1340,0
|
|
20231219,162000,2859300635,1340,1340,1340,1340,0
|
|
20231219,161900,2859300635,1340,1340,1340,1340,0
|
|
20231219,161800,2859300635,1340,1340,1340,1340,0
|
|
20231219,161700,2859300635,1340,1340,1340,1340,0
|
|
20231219,161600,2859300635,1340,1340,1340,1340,0
|
|
20231219,161500,2859300635,1340,1340,1340,1340,0
|
|
20231219,161400,2859300635,1340,1340,1340,1340,0
|
|
20231219,161300,2859300635,1340,1340,1340,1340,0
|
|
20231219,161200,2859300635,1340,1340,1340,1340,0
|
|
20231219,161100,2859300635,1340,1340,1340,1340,0
|
|
20231219,161000,2859300635,1340,1340,1340,1340,0
|
|
20231219,160900,2859300635,1340,1340,1340,1340,0
|
|
20231219,160800,2859300635,1340,1340,1340,1340,0
|
|
20231219,160700,2859300635,1340,1340,1340,1340,0
|
|
20231219,160600,2859300635,1340,1340,1340,1340,0
|
|
20231219,160500,2859300635,1340,1340,1340,1340,0
|
|
20231219,160400,2859300635,1340,1340,1340,1340,0
|
|
20231219,160300,2859300635,1340,1340,1340,1340,0
|
|
20231219,160200,2859300635,1340,1340,1340,1340,0
|
|
20231219,160100,2859300635,1340,1340,1340,1340,0
|
|
20231219,160000,2859300635,1340,1340,1340,1340,0
|
|
20231219,155900,2859300635,1340,1340,1340,1340,0
|
|
20231219,155800,2859300635,1340,1340,1340,1340,0
|
|
20231219,155700,2859300635,1340,1340,1340,1340,0
|
|
20231219,155600,2859300635,1340,1340,1340,1340,0
|
|
20231219,155500,2859300635,1340,1340,1340,1340,0
|
|
20231219,155400,2859300635,1340,1340,1340,1340,51857
|
|
20231219,155300,2859300635,1340,1340,1340,1340,0
|
|
20231219,155200,2859300635,1340,1340,1340,1340,0
|
|
20231219,155100,2859300635,1340,1340,1340,1340,0
|
|
20231219,155000,2859300635,1340,1340,1340,1340,0
|
|
20231219,154900,2859300635,1340,1340,1340,1340,0
|
|
20231219,154800,2859300635,1340,1340,1340,1340,0
|
|
20231219,154700,2859300635,1340,1340,1340,1340,0
|
|
20231219,154600,2859300635,1340,1340,1340,1340,0
|
|
20231219,154500,2859300635,1340,1340,1340,1340,0
|
|
20231219,154400,2859300635,1340,1340,1340,1340,0
|
|
20231219,154300,2859300635,1340,1340,1340,1340,0
|
|
20231219,154200,2859300635,1340,1340,1340,1340,0
|
|
20231219,154100,2859300635,1340,1340,1340,1340,0
|
|
20231219,154000,2859300635,1340,1340,1340,1340,0
|
|
20231219,153900,2859300635,1340,1340,1340,1340,0
|
|
20231219,153800,2859300635,1340,1340,1340,1340,0
|
|
20231219,153700,2859300635,1340,1340,1340,1340,0
|
|
20231219,153600,2859300635,1340,1340,1340,1340,0
|
|
20231219,153500,2859300635,1340,1340,1340,1340,0
|
|
20231219,153400,2859300635,1340,1340,1340,1340,0
|
|
20231219,153300,2859300635,1340,1340,1340,1340,0
|
|
20231219,153200,2859300635,1340,1340,1340,1340,0
|
|
20231219,153100,2859300635,1340,1340,1340,1340,0
|
|
20231219,153000,2859300635,1340,1340,1340,1340,51857
|
|
20231219,152900,2789812255,1345,1345,1345,1345,0
|
|
20231219,152800,2789812255,1345,1345,1345,1345,0
|
|
20231219,152700,2789812255,1345,1345,1345,1345,0
|
|
20231219,152600,2789812255,1345,1345,1345,1345,0
|
|
20231219,152500,2789812255,1345,1345,1345,1345,0
|
|
20231219,152400,2789812255,1345,1345,1345,1345,0
|
|
20231219,152300,2789812255,1345,1345,1345,1345,0
|
|
20231219,152200,2789812255,1345,1345,1345,1345,0
|
|
20231219,152100,2789812255,1345,1345,1345,1345,0
|
|
20231219,152000,2789812255,1345,1345,1345,1345,0
|
|
20231219,151900,2789812255,1345,1348,1348,1344,3733
|
|
20231219,151800,2784789425,1348,1347,1348,1344,5082
|
|
20231219,151700,2777948260,1348,1349,1349,1347,2542
|
|
20231219,151600,2774521248,1349,1347,1349,1347,2407
|
|
20231219,151500,2771277743,1347,1349,1350,1347,2305
|
|
20231219,151400,2768168835,1349,1349,1349,1349,1576
|
|
20231219,151300,2766042811,1349,1345,1350,1345,3299
|
|
20231219,151200,2761599511,1350,1351,1351,1345,7395
|
|
20231219,151100,2751636087,1351,1350,1351,1349,4804
|
|
20231219,151000,2745153067,1350,1349,1350,1349,2517
|
|
20231219,150900,2741755236,1350,1350,1350,1350,2062
|
|
20231219,150800,2738971536,1350,1350,1350,1350,1275
|
|
20231219,150700,2737250286,1350,1350,1351,1349,1828
|
|
20231219,150600,2734782524,1350,1350,1351,1349,2759
|
|
20231219,150500,2731057262,1351,1350,1351,1350,2740
|
|
20231219,150400,2727358236,1350,1350,1350,1349,6579
|
|
20231219,150300,2718480628,1350,1350,1350,1349,6489
|
|
20231219,150200,2709724672,1350,1348,1350,1348,1815
|
|
20231219,150100,2707276736,1349,1348,1349,1348,1106
|
|
20231219,150000,2705785748,1348,1348,1349,1345,5096
|
|
20231219,145900,2698913987,1348,1347,1349,1345,4281
|
|
20231219,145800,2693146202,1347,1347,1348,1346,2126
|
|
20231219,145700,2690281772,1347,1348,1348,1346,2229
|
|
20231219,145600,2687279408,1348,1345,1348,1345,6719
|
|
20231219,145500,2678238453,1345,1344,1345,1344,1673
|
|
20231219,145400,2675988777,1344,1344,1344,1343,1741
|
|
20231219,145300,2673649124,1343,1343,1344,1343,2121
|
|
20231219,145200,2670800009,1343,1343,1343,1343,1244
|
|
20231219,145100,2669129317,1343,1344,1344,1343,2582
|
|
20231219,145000,2665661029,1344,1344,1345,1344,2393
|
|
20231219,144900,2662444567,1344,1344,1344,1343,2595
|
|
20231219,144800,2658956888,1344,1342,1344,1341,2292
|
|
20231219,144700,2655879754,1342,1343,1344,1342,2675
|
|
20231219,144600,2652287323,1344,1345,1345,1344,2582
|
|
20231219,144500,2648815837,1346,1345,1346,1344,2753
|
|
20231219,144400,2645113343,1345,1343,1346,1343,2230
|
|
20231219,144300,2642116392,1343,1340,1343,1340,3870
|
|
20231219,144200,2636925942,1343,1344,1344,1343,1541
|
|
20231219,144100,2634854938,1345,1344,1346,1340,5318
|
|
20231219,144000,2627716344,1346,1343,1346,1342,3681
|
|
20231219,143900,2622771090,1343,1343,1343,1342,2348
|
|
20231219,143800,2619617728,1343,1340,1343,1340,7284
|
|
20231219,143700,2609854444,1340,1340,1340,1339,2086
|
|
20231219,143600,2607059304,1340,1340,1340,1340,1350
|
|
20231219,143500,2605250304,1339,1339,1340,1339,2773
|
|
20231219,143400,2601535052,1339,1339,1339,1339,1123
|
|
20231219,143300,2600031355,1336,1340,1340,1336,3591
|
|
20231219,143200,2595221505,1340,1339,1340,1339,1413
|
|
20231219,143100,2593328685,1340,1335,1340,1335,5814
|
|
20231219,143000,2585563456,1335,1336,1336,1335,7680
|
|
20231219,142900,2575309543,1336,1336,1336,1335,3053
|
|
20231219,142800,2571231827,1336,1336,1336,1336,1445
|
|
20231219,142700,2569301307,1336,1340,1340,1336,2641
|
|
20231219,142600,2565769937,1339,1339,1340,1339,5436
|
|
20231219,142500,2558490802,1340,1339,1340,1339,5807
|
|
20231219,142400,2550712575,1339,1339,1340,1339,1620
|
|
20231219,142300,2548543385,1340,1337,1340,1337,15361
|
|
20231219,142200,2527989091,1337,1336,1337,1335,1035
|
|
20231219,142100,2526606637,1335,1334,1335,1334,6555
|
|
20231219,142000,2517858317,1334,1335,1335,1334,1133
|
|
20231219,141900,2516346770,1335,1333,1335,1333,9393
|
|
20231219,141800,2503820488,1334,1335,1335,1334,2397
|
|
20231219,141700,2500622783,1333,1334,1335,1333,5387
|
|
20231219,141600,2493437030,1334,1334,1335,1334,3004
|
|
20231219,141500,2489429596,1334,1335,1335,1334,1115
|
|
20231219,141400,2487941621,1335,1336,1337,1335,17557
|
|
20231219,141300,2464496526,1337,1337,1337,1337,775
|
|
20231219,141200,2463460351,1337,1337,1338,1337,3864
|
|
20231219,141100,2458294173,1337,1339,1339,1336,20443
|
|
20231219,141000,2430960493,1339,1339,1339,1339,708
|
|
20231219,140900,2430012481,1339,1339,1339,1338,5032
|
|
20231219,140800,2423274642,1339,1339,1339,1339,5882
|
|
20231219,140700,2415398644,1339,1339,1339,1338,844
|
|
20231219,140600,2414269086,1339,1340,1340,1338,3210
|
|
20231219,140500,2409971629,1340,1340,1340,1340,201
|
|
20231219,140400,2409702289,1340,1337,1340,1337,8920
|
|
20231219,140300,2397766884,1337,1343,1343,1337,31474
|
|
20231219,140200,2355600604,1341,1343,1343,1341,21676
|
|
20231219,140100,2326522051,1343,1345,1345,1343,430
|
|
20231219,140000,2325944301,1345,1345,1345,1343,156
|
|
20231219,135900,2325734493,1345,1344,1345,1342,3982
|
|
20231219,135800,2320385616,1344,1345,1345,1344,3302
|
|
20231219,135700,2315946342,1345,1344,1345,1344,6153
|
|
20231219,135600,2307670804,1345,1345,1345,1344,1327
|
|
20231219,135500,2305886180,1344,1344,1344,1343,5286
|
|
20231219,135400,2298782855,1344,1342,1344,1342,4234
|
|
20231219,135300,2293099749,1342,1343,1344,1342,15693
|
|
20231219,135200,2272034887,1345,1345,1345,1344,6213
|
|
20231219,135100,2263682630,1345,1346,1346,1345,3235
|
|
20231219,135000,2259330863,1345,1348,1348,1345,5820
|
|
20231219,134900,2251500054,1348,1347,1348,1347,544
|
|
20231219,134800,2250766762,1345,1348,1348,1345,31584
|
|
20231219,134700,2208271035,1348,1350,1350,1348,8327
|
|
20231219,134600,2197041790,1351,1351,1351,1351,152
|
|
20231219,134500,2196836438,1351,1351,1351,1351,196
|
|
20231219,134400,2196571642,1351,1351,1351,1350,465
|
|
20231219,134300,2195943428,1351,1352,1352,1351,2767
|
|
20231219,134200,2192204011,1352,1353,1353,1352,4698
|
|
20231219,134100,2185849873,1354,1355,1355,1353,287
|
|
20231219,134000,2185461126,1356,1356,1356,1356,109
|
|
20231219,133900,2185313322,1356,1356,1356,1356,1056
|
|
20231219,133800,2183881386,1356,1353,1356,1353,5851
|
|
20231219,133700,2175961890,1353,1352,1353,1352,215
|
|
20231219,133600,2175671045,1352,1351,1352,1351,1313
|
|
20231219,133500,2173896126,1351,1351,1351,1351,1390
|
|
20231219,133400,2172018236,1351,1351,1351,1350,1013
|
|
20231219,133300,2170649674,1350,1350,1350,1350,161
|
|
20231219,133200,2170432324,1351,1351,1351,1351,750
|
|
20231219,133100,2169419074,1351,1349,1351,1349,7010
|
|
20231219,133000,2159962564,1348,1348,1348,1348,4
|
|
20231219,132900,2159957172,1348,1351,1351,1348,1890
|
|
20231219,132800,2157408198,1352,1353,1353,1352,887
|
|
20231219,132700,2156208926,1353,1353,1353,1352,663
|
|
20231219,132600,2155312524,1353,1353,1353,1353,47
|
|
20231219,132500,2155248933,1353,1353,1353,1352,237
|
|
20231219,132400,2154928381,1353,1353,1353,1353,888
|
|
20231219,132300,2153726917,1353,1352,1353,1352,592
|
|
20231219,132200,2152926449,1352,1352,1352,1352,926
|
|
20231219,132100,2151674497,1352,1352,1352,1352,50
|
|
20231219,132000,2151606897,1352,1352,1352,1351,2359
|
|
20231219,131900,2148419878,1352,1352,1352,1347,189
|
|
20231219,131800,2148164390,1352,1353,1353,1345,30045
|
|
20231219,131700,2107699315,1353,1353,1353,1353,70
|
|
20231219,131600,2107604605,1353,1353,1353,1352,1161
|
|
20231219,131500,2106033789,1348,1351,1351,1348,25657
|
|
20231219,131400,2071399951,1350,1351,1351,1350,4700
|
|
20231219,131300,2065054851,1351,1352,1352,1351,10667
|
|
20231219,131200,2050638495,1352,1352,1352,1351,144
|
|
20231219,131100,2050443817,1352,1350,1352,1350,2036
|
|
20231219,131000,2047693063,1350,1349,1350,1349,86
|
|
20231219,130900,2047576977,1349,1349,1349,1349,5829
|
|
20231219,130800,2039713656,1349,1349,1349,1348,4913
|
|
20231219,130700,2033086043,1349,1349,1350,1349,5386
|
|
20231219,130600,2025819798,1349,1351,1351,1349,5116
|
|
20231219,130500,2018915302,1351,1351,1351,1351,1447
|
|
20231219,130400,2016960405,1352,1351,1352,1350,2067
|
|
20231219,130300,2014169217,1352,1352,1352,1352,391
|
|
20231219,130200,2013640585,1350,1351,1351,1350,692
|
|
20231219,130100,2012706093,1351,1351,1351,1351,1762
|
|
20231219,130000,2010325631,1351,1352,1352,1351,814
|
|
20231219,125900,2009225364,1352,1352,1352,1352,1837
|
|
20231219,125800,2006741740,1352,1354,1354,1352,1713
|
|
20231219,125700,2004424930,1354,1357,1357,1354,2304
|
|
20231219,125600,2001302877,1357,1357,1357,1357,15
|
|
20231219,125500,2001282522,1357,1357,1358,1355,5185
|
|
20231219,125400,1994251405,1357,1357,1357,1357,3724
|
|
20231219,125300,1989197937,1356,1356,1356,1355,1475
|
|
20231219,125200,1987197847,1355,1352,1355,1352,19587
|
|
20231219,125100,1960700308,1351,1351,1352,1351,1979
|
|
20231219,125000,1958025052,1352,1352,1352,1352,1671
|
|
20231219,124900,1955765860,1352,1351,1352,1351,241
|
|
20231219,124800,1955440149,1351,1353,1353,1351,1860
|
|
20231219,124700,1952926576,1353,1353,1353,1353,163
|
|
20231219,124600,1952706037,1352,1352,1352,1352,0
|
|
20231219,124500,1952706037,1352,1352,1352,1352,2601
|
|
20231219,124400,1949189485,1352,1352,1352,1351,1840
|
|
20231219,124300,1946703585,1352,1353,1353,1352,540
|
|
20231219,124200,1945973336,1353,1353,1353,1353,65
|
|
20231219,124100,1945885391,1354,1354,1354,1354,225
|
|
20231219,124000,1945580741,1353,1353,1353,1353,180
|
|
20231219,123900,1945337201,1353,1354,1354,1353,88
|
|
20231219,123800,1945218052,1354,1350,1354,1350,1548
|
|
20231219,123700,1943123123,1353,1353,1353,1353,2060
|
|
20231219,123600,1940335943,1349,1353,1353,1349,340
|
|
20231219,123500,1939876979,1353,1348,1353,1348,893
|
|
20231219,123400,1938672758,1348,1352,1353,1348,958
|
|
20231219,123300,1937380028,1349,1349,1349,1348,535
|
|
20231219,123200,1936658314,1349,1349,1349,1348,2741
|
|
20231219,123100,1932960706,1347,1347,1347,1347,1
|
|
20231219,123000,1932959359,1346,1349,1349,1346,14813
|
|
20231219,122900,1912993606,1350,1349,1350,1349,6196
|
|
20231219,122800,1904635144,1349,1349,1352,1349,3840
|
|
20231219,122700,1899451163,1349,1350,1350,1349,7537
|
|
20231219,122600,1889276275,1350,1353,1353,1350,7722
|
|
20231219,122500,1878850797,1353,1353,1353,1350,506
|
|
20231219,122400,1878167013,1353,1352,1353,1351,11731
|
|
20231219,122300,1862310181,1353,1355,1355,1353,1919
|
|
20231219,122200,1859712246,1356,1356,1357,1356,799
|
|
20231219,122100,1858628043,1357,1354,1357,1354,356
|
|
20231219,122000,1858145851,1354,1356,1356,1354,4785
|
|
20231219,121900,1851663048,1358,1359,1359,1356,2405
|
|
20231219,121800,1848400656,1359,1361,1361,1359,1145
|
|
20231219,121700,1846844500,1361,1361,1361,1360,535
|
|
20231219,121600,1846116465,1361,1362,1363,1361,3367
|
|
20231219,121500,1841531374,1362,1362,1362,1362,5
|
|
20231219,121400,1841524564,1361,1365,1365,1361,1018
|
|
20231219,121300,1840139026,1360,1365,1365,1360,4308
|
|
20231219,121200,1834272822,1365,1362,1365,1362,1511
|
|
20231219,121100,1832214807,1363,1363,1363,1363,3135
|
|
20231219,121000,1827941802,1363,1361,1365,1361,10607
|
|
20231219,120900,1813485115,1360,1359,1360,1358,4140
|
|
20231219,120800,1807857045,1359,1359,1359,1359,1091
|
|
20231219,120700,1806374376,1359,1359,1359,1359,120
|
|
20231219,120600,1806211296,1360,1360,1360,1360,490
|
|
20231219,120500,1805544896,1359,1360,1360,1359,9147
|
|
20231219,120400,1793105883,1360,1360,1360,1357,439
|
|
20231219,120300,1792509586,1357,1360,1360,1357,3070
|
|
20231219,120200,1788342507,1360,1357,1360,1357,132
|
|
20231219,120100,1788162993,1357,1359,1359,1357,105
|
|
20231219,120000,1788020310,1359,1358,1360,1358,1716
|
|
20231219,115900,1785688773,1359,1355,1359,1355,4106
|
|
20231219,115800,1780113189,1355,1355,1357,1354,1065
|
|
20231219,115700,1778669358,1354,1353,1354,1353,3811
|
|
20231219,115600,1773509904,1353,1355,1355,1353,2589
|
|
20231219,115500,1770004291,1355,1358,1358,1355,1280
|
|
20231219,115400,1768267854,1359,1358,1359,1358,8838
|
|
20231219,115300,1756265821,1359,1360,1360,1359,187
|
|
20231219,115200,1756011686,1360,1361,1361,1359,1610
|
|
20231219,115100,1753823416,1360,1360,1360,1359,6493
|
|
20231219,115000,1744996041,1360,1360,1360,1359,312
|
|
20231219,114900,1744571821,1360,1361,1361,1360,980
|
|
20231219,114800,1743238420,1362,1363,1363,1362,187
|
|
20231219,114700,1742983724,1363,1361,1363,1361,3555
|
|
20231219,114600,1738142092,1361,1359,1361,1359,10663
|
|
20231219,114500,1723644759,1359,1358,1359,1358,792
|
|
20231219,114400,1722569174,1359,1359,1359,1359,250
|
|
20231219,114300,1722229424,1359,1359,1359,1358,3330
|
|
20231219,114200,1717706653,1359,1359,1360,1359,1235
|
|
20231219,114100,1716027828,1359,1353,1359,1352,5203
|
|
20231219,114000,1708982491,1354,1353,1354,1353,303
|
|
20231219,113900,1708572531,1353,1354,1354,1353,428
|
|
20231219,113800,1707993020,1354,1354,1354,1354,50
|
|
20231219,113700,1707925320,1354,1355,1355,1354,2400
|
|
20231219,113600,1704675699,1356,1355,1356,1355,862
|
|
20231219,113500,1703507688,1354,1354,1354,1354,2222
|
|
20231219,113400,1700499100,1354,1354,1355,1354,551
|
|
20231219,113300,1699753020,1355,1353,1355,1353,47
|
|
20231219,113200,1699689427,1353,1351,1353,1351,3237
|
|
20231219,113100,1695316132,1351,1351,1351,1350,1039
|
|
20231219,113000,1693912474,1351,1351,1351,1350,2094
|
|
20231219,112900,1691084943,1351,1351,1351,1351,5038
|
|
20231219,112800,1684278605,1350,1350,1351,1350,2199
|
|
20231219,112700,1681307955,1350,1351,1351,1349,3005
|
|
20231219,112600,1677248879,1351,1349,1351,1349,229
|
|
20231219,112500,1676939847,1349,1350,1350,1349,9433
|
|
20231219,112400,1664213628,1349,1350,1356,1349,2654
|
|
20231219,112300,1660627821,1350,1353,1353,1350,3643
|
|
20231219,112200,1655708861,1353,1353,1354,1351,5033
|
|
20231219,112100,1648903095,1353,1356,1356,1353,4674
|
|
20231219,112000,1642573076,1356,1356,1356,1356,233
|
|
20231219,111900,1642257128,1357,1356,1357,1356,3826
|
|
20231219,111800,1637066455,1356,1355,1356,1355,1081
|
|
20231219,111700,1635600977,1355,1355,1355,1354,508
|
|
20231219,111600,1634913143,1353,1354,1355,1353,3638
|
|
20231219,111500,1629987661,1354,1354,1354,1354,1001
|
|
20231219,111400,1628632307,1355,1356,1356,1355,439
|
|
20231219,111300,1628037410,1356,1356,1356,1356,128
|
|
20231219,111200,1627863842,1356,1356,1356,1352,2025
|
|
20231219,111100,1625121683,1356,1355,1356,1355,697
|
|
20231219,111000,1624177238,1353,1354,1355,1352,2507
|
|
20231219,110900,1620787269,1352,1352,1352,1351,200
|
|
20231219,110800,1620516966,1355,1350,1355,1350,9296
|
|
20231219,110700,1607960905,1350,1355,1355,1350,1804
|
|
20231219,110600,1605523237,1355,1357,1357,1355,262
|
|
20231219,110500,1605167750,1357,1355,1357,1355,1683
|
|
20231219,110400,1602885610,1352,1353,1353,1352,3091
|
|
20231219,110300,1598704175,1356,1356,1356,1356,28
|
|
20231219,110200,1598666207,1356,1351,1356,1351,4406
|
|
20231219,110100,1592704613,1350,1350,1351,1350,5596
|
|
20231219,110000,1585148504,1350,1350,1350,1349,969
|
|
20231219,105900,1583840581,1350,1351,1351,1350,219
|
|
20231219,105800,1583544906,1351,1353,1353,1351,604
|
|
20231219,105700,1582728300,1353,1351,1353,1350,5446
|
|
20231219,105600,1575367251,1351,1352,1352,1351,1460
|
|
20231219,105500,1573393916,1352,1353,1353,1351,3365
|
|
20231219,105400,1568844182,1353,1353,1353,1352,263
|
|
20231219,105300,1568488380,1353,1353,1353,1349,5237
|
|
20231219,105200,1561416439,1353,1354,1354,1353,2253
|
|
20231219,105100,1558368001,1354,1354,1354,1354,338
|
|
20231219,105000,1557910349,1353,1354,1354,1353,2019
|
|
20231219,104900,1555177837,1354,1354,1354,1354,2021
|
|
20231219,104800,1552441403,1354,1356,1356,1354,4676
|
|
20231219,104700,1546110031,1354,1356,1356,1354,1067
|
|
20231219,104600,1544664677,1356,1354,1356,1354,3141
|
|
20231219,104500,1540410842,1355,1356,1356,1355,1311
|
|
20231219,104400,1538633893,1356,1356,1357,1355,3372
|
|
20231219,104300,1534062999,1356,1356,1356,1356,3103
|
|
20231219,104200,1529855331,1356,1358,1358,1356,1416
|
|
20231219,104100,1527933477,1358,1358,1360,1358,1424
|
|
20231219,104000,1525999677,1360,1360,1360,1360,1035
|
|
20231219,103900,1524592077,1360,1358,1360,1357,2766
|
|
20231219,103800,1520835883,1358,1359,1359,1358,304
|
|
20231219,103700,1520422947,1359,1358,1359,1358,3000
|
|
20231219,103600,1516347947,1359,1358,1359,1358,502
|
|
20231219,103500,1515666229,1358,1361,1361,1358,5879
|
|
20231219,103400,1507680325,1361,1353,1361,1353,3256
|
|
20231219,103300,1503258684,1354,1354,1355,1354,1274
|
|
20231219,103200,1501533686,1354,1354,1357,1353,1285
|
|
20231219,103100,1499794667,1354,1357,1357,1353,3825
|
|
20231219,103000,1494617970,1357,1358,1358,1357,9575
|
|
20231219,102900,1481618422,1358,1358,1359,1358,654
|
|
20231219,102800,1480730253,1358,1361,1361,1358,4075
|
|
20231219,102700,1475191769,1361,1363,1363,1361,6015
|
|
20231219,102600,1466998864,1364,1361,1364,1361,2460
|
|
20231219,102500,1463646907,1359,1359,1360,1359,13671
|
|
20231219,102400,1445057765,1359,1358,1359,1357,4478
|
|
20231219,102300,1438979375,1357,1357,1357,1356,2159
|
|
20231219,102200,1436049615,1357,1349,1357,1345,35087
|
|
20231219,102100,1388620911,1349,1345,1349,1345,2338
|
|
20231219,102000,1385474421,1345,1342,1345,1341,8321
|
|
20231219,101900,1374302174,1342,1341,1342,1341,15566
|
|
20231219,101800,1353427816,1341,1343,1343,1341,11511
|
|
20231219,101700,1337982174,1343,1342,1343,1342,4062
|
|
20231219,101600,1332528999,1342,1342,1343,1342,9747
|
|
20231219,101500,1319447400,1342,1343,1343,1342,1475
|
|
20231219,101400,1317467540,1343,1342,1345,1342,529
|
|
20231219,101300,1316756361,1342,1342,1345,1341,9387
|
|
20231219,101200,1304162276,1342,1346,1346,1342,2520
|
|
20231219,101100,1300780412,1349,1349,1349,1341,29411
|
|
20231219,101000,1261308372,1349,1349,1349,1343,7076
|
|
20231219,100900,1251798612,1345,1345,1345,1344,17407
|
|
20231219,100800,1228391091,1345,1347,1347,1345,29789
|
|
20231219,100700,1188301399,1347,1350,1350,1347,8439
|
|
20231219,100600,1176931905,1346,1351,1351,1345,8413
|
|
20231219,100500,1165608421,1346,1350,1351,1346,13349
|
|
20231219,100400,1147613947,1346,1347,1351,1346,12241
|
|
20231219,100300,1131100801,1346,1348,1348,1346,10003
|
|
20231219,100200,1117626193,1348,1348,1349,1347,6682
|
|
20231219,100100,1108618186,1347,1349,1349,1347,6842
|
|
20231219,100000,1099399199,1349,1350,1350,1349,2570
|
|
20231219,095900,1095932117,1350,1350,1350,1349,1684
|
|
20231219,095800,1093658727,1349,1350,1350,1348,9910
|
|
20231219,095700,1080287268,1350,1349,1350,1349,4131
|
|
20231219,095600,1074713163,1350,1349,1350,1348,1693
|
|
20231219,095500,1072429436,1348,1349,1350,1348,5121
|
|
20231219,095400,1065522710,1350,1349,1350,1349,1985
|
|
20231219,095300,1062843766,1349,1350,1350,1349,2072
|
|
20231219,095200,1060047219,1348,1348,1350,1348,8585
|
|
20231219,095100,1048474617,1348,1351,1351,1347,4171
|
|
20231219,095000,1042850893,1351,1347,1351,1347,23329
|
|
20231219,094900,1011402288,1347,1348,1351,1347,14332
|
|
20231219,094800,992081517,1347,1350,1351,1347,9217
|
|
20231219,094700,979653990,1351,1353,1353,1351,6621
|
|
20231219,094600,970700677,1353,1350,1353,1350,4691
|
|
20231219,094500,964359346,1350,1350,1352,1350,3849
|
|
20231219,094400,959158560,1350,1349,1352,1348,30276
|
|
20231219,094300,918310822,1349,1352,1352,1349,1013
|
|
20231219,094200,916943007,1348,1350,1353,1348,21771
|
|
20231219,094100,887570152,1350,1353,1354,1350,17744
|
|
20231219,094000,863585645,1354,1358,1358,1354,3415
|
|
20231219,093900,858958422,1359,1354,1360,1353,1544
|
|
20231219,093800,856865043,1360,1365,1365,1353,9767
|
|
20231219,093700,843606359,1365,1362,1365,1362,2168
|
|
20231219,093600,840650619,1360,1355,1360,1353,4674
|
|
20231219,093500,834297117,1360,1354,1360,1353,17728
|
|
20231219,093400,810272104,1354,1355,1355,1354,3672
|
|
20231219,093300,805297365,1355,1360,1360,1355,1868
|
|
20231219,093200,802763982,1360,1356,1360,1356,843
|
|
20231219,093100,801618303,1360,1356,1360,1356,1109
|
|
20231219,093000,800114107,1354,1358,1360,1354,10373
|
|
20231219,092900,786061090,1358,1359,1365,1355,10099
|
|
20231219,092800,772348198,1358,1367,1368,1355,11752
|
|
20231219,092700,756376720,1367,1360,1367,1358,10449
|
|
20231219,092600,742149585,1359,1359,1360,1359,4896
|
|
20231219,092500,735495901,1359,1358,1362,1356,3119
|
|
20231219,092400,731253821,1358,1359,1359,1358,600
|
|
20231219,092300,730438522,1359,1365,1365,1359,7996
|
|
20231219,092200,719557004,1365,1369,1369,1364,1730
|
|
20231219,092100,717194180,1369,1365,1370,1365,3121
|
|
20231219,092000,712921306,1365,1361,1369,1361,6601
|
|
20231219,091900,703909856,1361,1346,1361,1346,20827
|
|
20231219,091800,675645366,1346,1350,1359,1346,26655
|
|
20231219,091700,639554864,1344,1344,1350,1343,10089
|
|
20231219,091600,625967325,1349,1349,1354,1342,37626
|
|
20231219,091500,575340658,1349,1350,1350,1344,1781
|
|
20231219,091400,572945994,1346,1353,1353,1344,10381
|
|
20231219,091300,558975412,1353,1354,1354,1347,13610
|
|
20231219,091200,540614469,1354,1350,1354,1348,28463
|
|
20231219,091100,502203586,1348,1350,1350,1347,13615
|
|
20231219,091000,483849999,1350,1355,1357,1349,16602
|
|
20231219,090900,461420035,1357,1357,1358,1356,7343
|
|
20231219,090800,451453796,1357,1350,1357,1349,26294
|
|
20231219,090700,415913303,1350,1349,1354,1349,12855
|
|
20231219,090600,398554222,1351,1350,1351,1348,31150
|
|
20231219,090500,356490308,1351,1360,1360,1350,20248
|
|
20231219,090400,329140597,1357,1354,1359,1345,57814
|
|
20231219,090300,250860318,1351,1358,1360,1351,18267
|
|
20231219,090200,226128895,1358,1361,1366,1353,26326
|
|
20231219,090100,190339464,1360,1348,1370,1337,68251
|
|
20231219,090000,97910009,1349,1377,1377,1325,72000
|