596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185300,2248893196,1279,1279,1279,1279,40641
|
|
20231221,185200,2248893196,1279,1279,1279,1279,0
|
|
20231221,185100,2248893196,1279,1279,1279,1279,0
|
|
20231221,185000,2248893196,1279,1279,1279,1279,0
|
|
20231221,184900,2248893196,1279,1279,1279,1279,0
|
|
20231221,184800,2248893196,1279,1279,1279,1279,0
|
|
20231221,184700,2248893196,1279,1279,1279,1279,0
|
|
20231221,184600,2248893196,1279,1279,1279,1279,0
|
|
20231221,184500,2248893196,1279,1279,1279,1279,0
|
|
20231221,184400,2248893196,1279,1279,1279,1279,0
|
|
20231221,184300,2248893196,1279,1279,1279,1279,0
|
|
20231221,184200,2248893196,1279,1279,1279,1279,0
|
|
20231221,184100,2248893196,1279,1279,1279,1279,0
|
|
20231221,184000,2248893196,1279,1279,1279,1279,0
|
|
20231221,183900,2248893196,1279,1279,1279,1279,0
|
|
20231221,183800,2248893196,1279,1279,1279,1279,0
|
|
20231221,183700,2248893196,1279,1279,1279,1279,0
|
|
20231221,183600,2248893196,1279,1279,1279,1279,0
|
|
20231221,183500,2248893196,1279,1279,1279,1279,0
|
|
20231221,183400,2248893196,1279,1279,1279,1279,0
|
|
20231221,183300,2248893196,1279,1279,1279,1279,0
|
|
20231221,183200,2248893196,1279,1279,1279,1279,0
|
|
20231221,183100,2248893196,1279,1279,1279,1279,0
|
|
20231221,183000,2248893196,1279,1279,1279,1279,0
|
|
20231221,182900,2248893196,1279,1279,1279,1279,0
|
|
20231221,182800,2248893196,1279,1279,1279,1279,0
|
|
20231221,182700,2248893196,1279,1279,1279,1279,0
|
|
20231221,182600,2248893196,1279,1279,1279,1279,0
|
|
20231221,182500,2248893196,1279,1279,1279,1279,0
|
|
20231221,182400,2248893196,1279,1279,1279,1279,0
|
|
20231221,182300,2248893196,1279,1279,1279,1279,40641
|
|
20231221,182200,2248893196,1279,1279,1279,1279,0
|
|
20231221,182100,2248893196,1279,1279,1279,1279,0
|
|
20231221,182000,2248893196,1279,1279,1279,1279,0
|
|
20231221,181900,2248893196,1279,1279,1279,1279,0
|
|
20231221,181800,2248893196,1279,1279,1279,1279,0
|
|
20231221,181700,2248893196,1279,1279,1279,1279,0
|
|
20231221,181600,2248893196,1279,1279,1279,1279,0
|
|
20231221,181500,2248893196,1279,1279,1279,1279,0
|
|
20231221,181400,2248893196,1279,1279,1279,1279,0
|
|
20231221,181300,2248893196,1279,1279,1279,1279,0
|
|
20231221,181200,2248893196,1279,1279,1279,1279,0
|
|
20231221,181100,2248893196,1279,1279,1279,1279,0
|
|
20231221,181000,2248893196,1279,1279,1279,1279,0
|
|
20231221,180900,2248893196,1279,1279,1279,1279,0
|
|
20231221,180800,2248893196,1279,1279,1279,1279,0
|
|
20231221,180700,2248893196,1279,1279,1279,1279,0
|
|
20231221,180600,2248893196,1279,1279,1279,1279,0
|
|
20231221,180500,2248893196,1279,1279,1279,1279,0
|
|
20231221,180400,2248893196,1279,1279,1279,1279,0
|
|
20231221,180300,2248893196,1279,1279,1279,1279,0
|
|
20231221,180200,2248893196,1279,1279,1279,1279,0
|
|
20231221,180100,2248893196,1279,1279,1279,1279,0
|
|
20231221,180000,2248893196,1279,1279,1279,1279,0
|
|
20231221,175900,2248893196,1279,1279,1279,1279,0
|
|
20231221,175800,2248893196,1279,1279,1279,1279,0
|
|
20231221,175700,2248893196,1279,1279,1279,1279,0
|
|
20231221,175600,2248893196,1279,1279,1279,1279,0
|
|
20231221,175500,2248893196,1279,1279,1279,1279,0
|
|
20231221,175400,2248893196,1279,1279,1279,1279,0
|
|
20231221,175300,2248893196,1279,1279,1279,1279,40641
|
|
20231221,175200,2248893196,1279,1279,1279,1279,0
|
|
20231221,175100,2248893196,1279,1279,1279,1279,0
|
|
20231221,175000,2248893196,1279,1279,1279,1279,0
|
|
20231221,174900,2248893196,1279,1279,1279,1279,0
|
|
20231221,174800,2248893196,1279,1279,1279,1279,0
|
|
20231221,174700,2248893196,1279,1279,1279,1279,0
|
|
20231221,174600,2248893196,1279,1279,1279,1279,0
|
|
20231221,174500,2248893196,1279,1279,1279,1279,0
|
|
20231221,174400,2248893196,1279,1279,1279,1279,0
|
|
20231221,174300,2248893196,1279,1279,1279,1279,0
|
|
20231221,174200,2248893196,1279,1279,1279,1279,0
|
|
20231221,174100,2248893196,1279,1279,1279,1279,0
|
|
20231221,174000,2248893196,1279,1279,1279,1279,0
|
|
20231221,173900,2248893196,1279,1279,1279,1279,0
|
|
20231221,173800,2248893196,1279,1279,1279,1279,0
|
|
20231221,173700,2248893196,1279,1279,1279,1279,0
|
|
20231221,173600,2248893196,1279,1279,1279,1279,0
|
|
20231221,173500,2248893196,1279,1279,1279,1279,0
|
|
20231221,173400,2248893196,1279,1279,1279,1279,0
|
|
20231221,173300,2248893196,1279,1279,1279,1279,0
|
|
20231221,173200,2248893196,1279,1279,1279,1279,0
|
|
20231221,173100,2248893196,1279,1279,1279,1279,0
|
|
20231221,173000,2248893196,1279,1279,1279,1279,0
|
|
20231221,172900,2248893196,1279,1279,1279,1279,0
|
|
20231221,172800,2248893196,1279,1279,1279,1279,0
|
|
20231221,172700,2248893196,1279,1279,1279,1279,0
|
|
20231221,172600,2248893196,1279,1279,1279,1279,0
|
|
20231221,172500,2248893196,1279,1279,1279,1279,0
|
|
20231221,172400,2248893196,1279,1279,1279,1279,0
|
|
20231221,172300,2248893196,1279,1279,1279,1279,40641
|
|
20231221,172200,2248893196,1279,1279,1279,1279,0
|
|
20231221,172100,2248893196,1279,1279,1279,1279,0
|
|
20231221,172000,2248893196,1279,1279,1279,1279,0
|
|
20231221,171900,2248893196,1279,1279,1279,1279,0
|
|
20231221,171800,2248893196,1279,1279,1279,1279,0
|
|
20231221,171700,2248893196,1279,1279,1279,1279,0
|
|
20231221,171600,2248893196,1279,1279,1279,1279,0
|
|
20231221,171500,2248893196,1279,1279,1279,1279,0
|
|
20231221,171400,2248893196,1279,1279,1279,1279,0
|
|
20231221,171300,2248893196,1279,1279,1279,1279,0
|
|
20231221,171200,2248893196,1279,1279,1279,1279,0
|
|
20231221,171100,2248893196,1279,1279,1279,1279,0
|
|
20231221,171000,2248893196,1279,1279,1279,1279,0
|
|
20231221,170900,2248893196,1279,1279,1279,1279,0
|
|
20231221,170800,2248893196,1279,1279,1279,1279,0
|
|
20231221,170700,2248893196,1279,1279,1279,1279,0
|
|
20231221,170600,2248893196,1279,1279,1279,1279,0
|
|
20231221,170500,2248893196,1279,1279,1279,1279,0
|
|
20231221,170400,2248893196,1279,1279,1279,1279,0
|
|
20231221,170300,2248893196,1279,1279,1279,1279,0
|
|
20231221,170200,2248893196,1279,1279,1279,1279,0
|
|
20231221,170100,2248893196,1279,1279,1279,1279,0
|
|
20231221,170000,2248893196,1279,1279,1279,1279,0
|
|
20231221,165900,2248893196,1279,1279,1279,1279,0
|
|
20231221,165800,2248893196,1279,1279,1279,1279,0
|
|
20231221,165700,2248893196,1279,1279,1279,1279,0
|
|
20231221,165600,2248893196,1279,1279,1279,1279,0
|
|
20231221,165500,2248893196,1279,1279,1279,1279,0
|
|
20231221,165400,2248893196,1279,1279,1279,1279,0
|
|
20231221,165300,2248893196,1279,1279,1279,1279,40641
|
|
20231221,165200,2248893196,1279,1279,1279,1279,0
|
|
20231221,165100,2248893196,1279,1279,1279,1279,0
|
|
20231221,165000,2248893196,1279,1279,1279,1279,0
|
|
20231221,164900,2248893196,1279,1279,1279,1279,0
|
|
20231221,164800,2248893196,1279,1279,1279,1279,0
|
|
20231221,164700,2248893196,1279,1279,1279,1279,0
|
|
20231221,164600,2248893196,1279,1279,1279,1279,0
|
|
20231221,164500,2248893196,1279,1279,1279,1279,0
|
|
20231221,164400,2248893196,1279,1279,1279,1279,0
|
|
20231221,164300,2248893196,1279,1279,1279,1279,0
|
|
20231221,164200,2248893196,1279,1279,1279,1279,0
|
|
20231221,164100,2248893196,1279,1279,1279,1279,0
|
|
20231221,164000,2248893196,1279,1279,1279,1279,0
|
|
20231221,163900,2248893196,1279,1279,1279,1279,0
|
|
20231221,163800,2248893196,1279,1279,1279,1279,0
|
|
20231221,163700,2248893196,1279,1279,1279,1279,0
|
|
20231221,163600,2248893196,1279,1279,1279,1279,0
|
|
20231221,163500,2248893196,1279,1279,1279,1279,0
|
|
20231221,163400,2248893196,1279,1279,1279,1279,0
|
|
20231221,163300,2248893196,1279,1279,1279,1279,0
|
|
20231221,163200,2248893196,1279,1279,1279,1279,0
|
|
20231221,163100,2248893196,1279,1279,1279,1279,0
|
|
20231221,163000,2248893196,1279,1279,1279,1279,0
|
|
20231221,162900,2248893196,1279,1279,1279,1279,0
|
|
20231221,162800,2248893196,1279,1279,1279,1279,0
|
|
20231221,162700,2248893196,1279,1279,1279,1279,0
|
|
20231221,162600,2248893196,1279,1279,1279,1279,0
|
|
20231221,162500,2248893196,1279,1279,1279,1279,0
|
|
20231221,162400,2248893196,1279,1279,1279,1279,0
|
|
20231221,162300,2248893196,1279,1279,1279,1279,40641
|
|
20231221,162200,2248893196,1279,1279,1279,1279,0
|
|
20231221,162100,2248893196,1279,1279,1279,1279,0
|
|
20231221,162000,2248893196,1279,1279,1279,1279,0
|
|
20231221,161900,2248893196,1279,1279,1279,1279,0
|
|
20231221,161800,2248893196,1279,1279,1279,1279,0
|
|
20231221,161700,2248893196,1279,1279,1279,1279,0
|
|
20231221,161600,2248893196,1279,1279,1279,1279,0
|
|
20231221,161500,2248893196,1279,1279,1279,1279,0
|
|
20231221,161400,2248893196,1279,1279,1279,1279,0
|
|
20231221,161300,2248893196,1279,1279,1279,1279,0
|
|
20231221,161200,2248893196,1279,1279,1279,1279,0
|
|
20231221,161100,2248893196,1279,1279,1279,1279,0
|
|
20231221,161000,2248893196,1279,1279,1279,1279,0
|
|
20231221,160900,2248893196,1279,1279,1279,1279,0
|
|
20231221,160800,2248893196,1279,1279,1279,1279,0
|
|
20231221,160700,2248893196,1279,1279,1279,1279,0
|
|
20231221,160600,2248893196,1279,1279,1279,1279,0
|
|
20231221,160500,2248893196,1279,1279,1279,1279,0
|
|
20231221,160400,2248893196,1279,1279,1279,1279,0
|
|
20231221,160300,2248893196,1279,1279,1279,1279,0
|
|
20231221,160200,2248893196,1279,1279,1279,1279,0
|
|
20231221,160100,2248893196,1279,1279,1279,1279,0
|
|
20231221,160000,2248893196,1279,1279,1279,1279,0
|
|
20231221,155900,2248893196,1279,1279,1279,1279,0
|
|
20231221,155800,2248893196,1279,1279,1279,1279,0
|
|
20231221,155700,2248893196,1279,1279,1279,1279,0
|
|
20231221,155600,2248893196,1279,1279,1279,1279,0
|
|
20231221,155500,2248893196,1279,1279,1279,1279,0
|
|
20231221,155400,2248893196,1279,1279,1279,1279,0
|
|
20231221,155300,2248893196,1279,1279,1279,1279,40641
|
|
20231221,155200,2248893196,1279,1279,1279,1279,0
|
|
20231221,155100,2248893196,1279,1279,1279,1279,0
|
|
20231221,155000,2248893196,1279,1279,1279,1279,0
|
|
20231221,154900,2248893196,1279,1279,1279,1279,0
|
|
20231221,154800,2248893196,1279,1279,1279,1279,0
|
|
20231221,154700,2248893196,1279,1279,1279,1279,0
|
|
20231221,154600,2248893196,1279,1279,1279,1279,0
|
|
20231221,154500,2248893196,1279,1279,1279,1279,0
|
|
20231221,154400,2248893196,1279,1279,1279,1279,0
|
|
20231221,154300,2248893196,1279,1279,1279,1279,0
|
|
20231221,154200,2248893196,1279,1279,1279,1279,0
|
|
20231221,154100,2248893196,1279,1279,1279,1279,0
|
|
20231221,154000,2248893196,1279,1279,1279,1279,0
|
|
20231221,153900,2248893196,1279,1279,1279,1279,0
|
|
20231221,153800,2248893196,1279,1279,1279,1279,0
|
|
20231221,153700,2248893196,1279,1279,1279,1279,0
|
|
20231221,153600,2248893196,1279,1279,1279,1279,0
|
|
20231221,153500,2248893196,1279,1279,1279,1279,0
|
|
20231221,153400,2248893196,1279,1279,1279,1279,0
|
|
20231221,153300,2248893196,1279,1279,1279,1279,0
|
|
20231221,153200,2248893196,1279,1279,1279,1279,0
|
|
20231221,153100,2248893196,1279,1279,1279,1279,0
|
|
20231221,153000,2248893196,1279,1279,1279,1279,40641
|
|
20231221,152900,2196913357,1279,1279,1279,1279,0
|
|
20231221,152800,2196913357,1279,1279,1279,1279,0
|
|
20231221,152700,2196913357,1279,1279,1279,1279,0
|
|
20231221,152600,2196913357,1279,1279,1279,1279,0
|
|
20231221,152500,2196913357,1279,1279,1279,1279,0
|
|
20231221,152400,2196913357,1279,1279,1279,1279,0
|
|
20231221,152300,2196913357,1279,1279,1279,1279,0
|
|
20231221,152200,2196913357,1279,1279,1279,1279,0
|
|
20231221,152100,2196913357,1279,1279,1279,1279,0
|
|
20231221,152000,2196913357,1279,1279,1279,1279,0
|
|
20231221,151900,2196913357,1279,1286,1286,1279,14022
|
|
20231221,151800,2178954374,1286,1286,1286,1283,8700
|
|
20231221,151700,2167776349,1286,1286,1286,1286,2064
|
|
20231221,151600,2165122045,1286,1286,1286,1285,2727
|
|
20231221,151500,2161616479,1286,1284,1286,1283,5880
|
|
20231221,151400,2154066659,1284,1283,1284,1283,1020
|
|
20231221,151300,2152757247,1284,1284,1284,1284,125
|
|
20231221,151200,2152596747,1281,1281,1281,1280,5911
|
|
20231221,151100,2145024924,1281,1281,1282,1280,10118
|
|
20231221,151000,2132061210,1280,1280,1280,1279,3131
|
|
20231221,150900,2128053910,1279,1279,1280,1279,15964
|
|
20231221,150800,2107622239,1280,1279,1280,1279,2478
|
|
20231221,150700,2104452426,1280,1279,1280,1278,4239
|
|
20231221,150600,2099029726,1279,1282,1282,1279,31213
|
|
20231221,150500,2059070598,1282,1284,1284,1281,12728
|
|
20231221,150400,2042742239,1285,1286,1286,1284,15667
|
|
20231221,150300,2022609317,1286,1287,1287,1285,21477
|
|
20231221,150200,1994981959,1288,1289,1289,1288,8249
|
|
20231221,150100,1984357217,1290,1290,1290,1290,617
|
|
20231221,150000,1983561287,1290,1290,1290,1289,1062
|
|
20231221,145900,1982192332,1290,1290,1290,1290,676
|
|
20231221,145800,1981320292,1288,1289,1290,1288,2041
|
|
20231221,145700,1978689332,1289,1289,1290,1289,1634
|
|
20231221,145600,1976582986,1290,1288,1290,1288,1573
|
|
20231221,145500,1974556182,1288,1291,1291,1288,1458
|
|
20231221,145400,1972677722,1288,1292,1293,1288,19913
|
|
20231221,145300,1947014930,1292,1293,1293,1292,250
|
|
20231221,145200,1946691681,1293,1293,1294,1292,1571
|
|
20231221,145100,1944661065,1293,1292,1295,1292,1123
|
|
20231221,145000,1943208695,1292,1293,1295,1292,3660
|
|
20231221,144900,1938470143,1293,1291,1293,1290,1086
|
|
20231221,144800,1937067370,1291,1290,1291,1290,1382
|
|
20231221,144700,1935283845,1290,1289,1290,1289,1965
|
|
20231221,144600,1932749458,1289,1290,1290,1289,331
|
|
20231221,144500,1932322469,1290,1289,1290,1289,293
|
|
20231221,144400,1931944759,1290,1290,1290,1289,784
|
|
20231221,144300,1930933551,1290,1289,1291,1289,617
|
|
20231221,144200,1930137630,1289,1289,1291,1288,3656
|
|
20231221,144100,1925427906,1289,1289,1290,1289,3236
|
|
20231221,144000,1921256642,1289,1291,1291,1289,9731
|
|
20231221,143900,1908702945,1292,1292,1292,1291,2215
|
|
20231221,143800,1905842899,1292,1291,1292,1290,1317
|
|
20231221,143700,1904142379,1290,1291,1291,1290,1769
|
|
20231221,143600,1901859100,1291,1291,1291,1290,2142
|
|
20231221,143500,1899094646,1290,1290,1291,1290,2842
|
|
20231221,143400,1895428454,1291,1290,1292,1290,2260
|
|
20231221,143300,1892512559,1290,1291,1291,1290,1831
|
|
20231221,143200,1890149345,1291,1292,1292,1291,385
|
|
20231221,143100,1889652307,1290,1292,1292,1290,15123
|
|
20231221,143000,1870134971,1292,1293,1293,1292,3081
|
|
20231221,142900,1866154238,1292,1292,1292,1292,248
|
|
20231221,142800,1865833822,1292,1292,1293,1292,639
|
|
20231221,142700,1865008057,1292,1292,1292,1292,500
|
|
20231221,142600,1864362057,1292,1293,1293,1292,8055
|
|
20231221,142500,1853953355,1295,1295,1295,1295,17
|
|
20231221,142400,1853931340,1293,1293,1293,1293,0
|
|
20231221,142300,1853931340,1293,1295,1295,1293,1280
|
|
20231221,142200,1852276287,1295,1293,1295,1293,700
|
|
20231221,142100,1851370787,1293,1296,1296,1293,212
|
|
20231221,142000,1851096056,1296,1297,1297,1296,227
|
|
20231221,141900,1850801846,1293,1296,1296,1292,11876
|
|
20231221,141800,1835446047,1297,1295,1297,1295,618
|
|
20231221,141700,1834645584,1295,1296,1296,1295,592
|
|
20231221,141600,1833878851,1297,1297,1297,1296,3159
|
|
20231221,141500,1829784735,1297,1298,1298,1297,391
|
|
20231221,141400,1829277327,1298,1298,1298,1298,26
|
|
20231221,141300,1829243579,1298,1297,1298,1296,3132
|
|
20231221,141200,1825184259,1298,1296,1298,1296,2821
|
|
20231221,141100,1821522603,1298,1296,1298,1296,2
|
|
20231221,141000,1821520009,1298,1299,1299,1298,1070
|
|
20231221,140900,1820131007,1298,1298,1299,1298,207
|
|
20231221,140800,1819862320,1298,1298,1298,1298,96
|
|
20231221,140700,1819737712,1298,1296,1298,1296,1011
|
|
20231221,140600,1818427446,1297,1297,1298,1297,3369
|
|
20231221,140500,1814057851,1297,1297,1297,1297,2
|
|
20231221,140400,1814055257,1297,1297,1297,1297,654
|
|
20231221,140300,1813207019,1297,1296,1297,1296,697
|
|
20231221,140200,1812303210,1296,1297,1297,1296,1101
|
|
20231221,140100,1810875317,1296,1296,1296,1296,3421
|
|
20231221,140000,1806441701,1296,1296,1296,1296,1093
|
|
20231221,135900,1805025173,1296,1295,1296,1294,1355
|
|
20231221,135800,1803269781,1295,1295,1295,1295,775
|
|
20231221,135700,1802266156,1295,1295,1295,1295,216
|
|
20231221,135600,1801986436,1293,1295,1295,1293,640
|
|
20231221,135500,1801158740,1296,1294,1296,1294,1498
|
|
20231221,135400,1799219682,1294,1296,1296,1293,5113
|
|
20231221,135300,1792607586,1296,1294,1296,1293,145
|
|
20231221,135200,1792419956,1293,1294,1294,1293,90
|
|
20231221,135100,1792303576,1293,1294,1295,1293,86
|
|
20231221,135000,1792192214,1294,1293,1294,1293,2354
|
|
20231221,134900,1789148407,1293,1293,1294,1293,1375
|
|
20231221,134800,1787370527,1293,1293,1297,1293,130
|
|
20231221,134700,1787202433,1293,1293,1293,1293,298
|
|
20231221,134600,1786817119,1293,1293,1297,1293,29
|
|
20231221,134500,1786779522,1293,1297,1297,1293,6539
|
|
20231221,134400,1778314875,1297,1296,1297,1296,4950
|
|
20231221,134300,1771898697,1297,1296,1297,1296,1144
|
|
20231221,134200,1770415936,1296,1296,1297,1296,1027
|
|
20231221,134100,1769084939,1296,1299,1299,1296,8539
|
|
20231221,134000,1758006940,1300,1301,1301,1300,1454
|
|
20231221,133900,1756116217,1302,1302,1302,1302,1
|
|
20231221,133800,1756114915,1302,1302,1302,1300,215
|
|
20231221,133700,1755835185,1302,1301,1302,1301,807
|
|
20231221,133600,1754784595,1301,1301,1301,1300,274
|
|
20231221,133500,1754428375,1301,1300,1301,1300,822
|
|
20231221,133400,1753359719,1300,1300,1300,1300,6
|
|
20231221,133300,1753351919,1299,1299,1299,1299,2
|
|
20231221,133200,1753349321,1298,1300,1300,1298,1216
|
|
20231221,133100,1751769919,1299,1299,1299,1299,26
|
|
20231221,133000,1751736145,1299,1299,1299,1299,47
|
|
20231221,132900,1751675092,1299,1299,1299,1298,393
|
|
20231221,132800,1751164765,1299,1300,1300,1299,597
|
|
20231221,132700,1750388666,1300,1300,1300,1300,55
|
|
20231221,132600,1750317166,1300,1298,1300,1297,1772
|
|
20231221,132500,1748013640,1297,1297,1304,1297,4204
|
|
20231221,132400,1742555001,1297,1296,1297,1296,1004
|
|
20231221,132300,1741252814,1296,1296,1302,1296,1924
|
|
20231221,132200,1738747784,1296,1295,1296,1294,14182
|
|
20231221,132100,1720392945,1296,1295,1299,1295,743
|
|
20231221,132000,1719428220,1295,1295,1302,1295,107
|
|
20231221,131900,1719289634,1295,1295,1295,1295,102
|
|
20231221,131800,1719157544,1303,1304,1304,1294,10590
|
|
20231221,131700,1705422806,1304,1305,1305,1304,508
|
|
20231221,131600,1704760366,1305,1300,1305,1300,6204
|
|
20231221,131500,1696670853,1302,1296,1302,1296,3443
|
|
20231221,131400,1692195401,1294,1294,1294,1294,2650
|
|
20231221,131300,1688766301,1293,1290,1293,1290,414
|
|
20231221,131200,1688231416,1290,1294,1295,1290,46862
|
|
20231221,131100,1627730130,1295,1296,1296,1295,4439
|
|
20231221,131000,1621979626,1296,1295,1296,1295,3183
|
|
20231221,130900,1617854489,1295,1296,1296,1295,2391
|
|
20231221,130800,1614755754,1295,1295,1296,1295,801
|
|
20231221,130700,1613718349,1295,1295,1295,1295,969
|
|
20231221,130600,1612463494,1296,1298,1298,1296,3626
|
|
20231221,130500,1607762768,1298,1298,1298,1298,1603
|
|
20231221,130400,1605682074,1297,1297,1297,1297,371
|
|
20231221,130300,1605200887,1297,1296,1297,1296,764
|
|
20231221,130200,1604210641,1296,1297,1297,1296,282
|
|
20231221,130100,1603844898,1297,1297,1297,1297,385
|
|
20231221,130000,1603345553,1296,1295,1296,1295,739
|
|
20231221,125900,1602387909,1296,1296,1296,1296,955
|
|
20231221,125800,1601150229,1296,1296,1296,1296,2
|
|
20231221,125700,1601147637,1295,1295,1295,1295,391
|
|
20231221,125600,1600641292,1295,1295,1295,1295,1300
|
|
20231221,125500,1598957792,1295,1297,1297,1295,6010
|
|
20231221,125400,1591174532,1296,1297,1297,1296,34
|
|
20231221,125300,1591130435,1295,1297,1298,1295,5265
|
|
20231221,125200,1584307210,1297,1298,1298,1297,1116
|
|
20231221,125100,1582858648,1298,1297,1298,1297,167
|
|
20231221,125000,1582641932,1297,1297,1298,1297,143
|
|
20231221,124900,1582456446,1297,1298,1298,1297,65
|
|
20231221,124800,1582372079,1298,1298,1298,1298,158
|
|
20231221,124700,1582166995,1298,1298,1298,1297,595
|
|
20231221,124600,1581394760,1298,1298,1298,1298,301
|
|
20231221,124500,1581004062,1295,1298,1298,1295,110
|
|
20231221,124400,1580861516,1295,1295,1297,1294,21658
|
|
20231221,124300,1552809527,1297,1296,1297,1295,2349
|
|
20231221,124200,1549767168,1296,1299,1299,1296,2426
|
|
20231221,124100,1546622881,1299,1298,1299,1297,4806
|
|
20231221,124000,1540386375,1299,1300,1300,1299,990
|
|
20231221,123900,1539100079,1300,1300,1300,1300,210
|
|
20231221,123800,1538827079,1298,1299,1299,1298,527
|
|
20231221,123700,1538143019,1299,1299,1299,1299,100
|
|
20231221,123600,1538013119,1299,1299,1299,1299,20
|
|
20231221,123500,1537987139,1299,1299,1299,1299,110
|
|
20231221,123400,1537844249,1298,1299,1299,1298,500
|
|
20231221,123300,1537194761,1299,1299,1299,1299,1101
|
|
20231221,123200,1535764562,1299,1300,1300,1299,5374
|
|
20231221,123100,1528783725,1300,1301,1301,1300,2485
|
|
20231221,123000,1525553184,1301,1301,1301,1301,427
|
|
20231221,122900,1524997657,1301,1301,1301,1301,436
|
|
20231221,122800,1524430421,1301,1301,1301,1301,103
|
|
20231221,122700,1524296418,1300,1301,1301,1300,951
|
|
20231221,122600,1523059803,1301,1301,1301,1301,1950
|
|
20231221,122500,1520522853,1300,1300,1300,1300,2001
|
|
20231221,122400,1517921553,1300,1301,1301,1300,1356
|
|
20231221,122300,1516157897,1301,1300,1301,1300,1050
|
|
20231221,122200,1514792049,1300,1300,1300,1300,1100
|
|
20231221,122100,1513362049,1300,1301,1301,1300,4000
|
|
20231221,122000,1508159595,1301,1301,1301,1301,1697
|
|
20231221,121900,1505951798,1301,1301,1301,1301,113
|
|
20231221,121800,1505804785,1301,1301,1301,1301,1075
|
|
20231221,121700,1504406210,1302,1302,1302,1302,2110
|
|
20231221,121600,1501658990,1301,1301,1301,1301,1196
|
|
20231221,121500,1500102994,1301,1301,1301,1300,356
|
|
20231221,121400,1499640138,1301,1300,1301,1300,2009
|
|
20231221,121300,1497028410,1300,1301,1301,1300,5266
|
|
20231221,121200,1490179130,1300,1301,1301,1300,1332
|
|
20231221,121100,1488447497,1301,1300,1302,1300,103
|
|
20231221,121000,1488313560,1302,1302,1302,1302,7
|
|
20231221,120900,1488304446,1302,1300,1302,1300,3325
|
|
20231221,120800,1483981836,1300,1299,1300,1299,7025
|
|
20231221,120700,1474853176,1299,1299,1300,1299,1170
|
|
20231221,120600,1473333345,1299,1299,1299,1299,691
|
|
20231221,120500,1472435736,1300,1300,1300,1300,2026
|
|
20231221,120400,1469801936,1300,1300,1300,1300,63
|
|
20231221,120300,1469720036,1300,1300,1300,1300,100
|
|
20231221,120200,1469590036,1299,1300,1300,1299,2543
|
|
20231221,120100,1466285618,1300,1302,1302,1300,6931
|
|
20231221,120000,1457273475,1302,1302,1302,1302,168
|
|
20231221,115900,1457054739,1302,1302,1302,1302,3422
|
|
20231221,115800,1452599295,1302,1301,1302,1301,2983
|
|
20231221,115700,1448716622,1301,1302,1302,1301,111
|
|
20231221,115600,1448572110,1303,1300,1304,1300,7614
|
|
20231221,115500,1438673887,1299,1297,1299,1297,17832
|
|
20231221,115400,1415513770,1299,1299,1299,1299,20
|
|
20231221,115300,1415487790,1299,1296,1299,1296,215
|
|
20231221,115200,1415209105,1296,1297,1297,1296,5917
|
|
20231221,115100,1407539581,1297,1299,1299,1297,23
|
|
20231221,115000,1407509716,1297,1298,1299,1297,827
|
|
20231221,114900,1406437064,1299,1299,1299,1299,37
|
|
20231221,114800,1406389001,1299,1297,1299,1297,599
|
|
20231221,114700,1405611933,1297,1297,1297,1297,1032
|
|
20231221,114600,1404273429,1297,1297,1297,1297,11
|
|
20231221,114500,1404259162,1297,1297,1297,1297,775
|
|
20231221,114400,1403253987,1297,1297,1297,1297,801
|
|
20231221,114300,1402215090,1297,1297,1297,1294,1509
|
|
20231221,114200,1400261871,1295,1295,1297,1294,756
|
|
20231221,114100,1399282460,1295,1296,1296,1295,1336
|
|
20231221,114000,1397552237,1296,1296,1297,1295,8686
|
|
20231221,113900,1386302564,1298,1296,1298,1296,1869
|
|
20231221,113800,1383879396,1296,1297,1297,1296,383
|
|
20231221,113700,1383382858,1297,1297,1299,1297,596
|
|
20231221,113600,1382609351,1297,1297,1297,1297,50
|
|
20231221,113500,1382544501,1298,1298,1298,1298,155
|
|
20231221,113400,1382343311,1298,1298,1298,1295,10429
|
|
20231221,113300,1368818074,1299,1299,1299,1299,137
|
|
20231221,113200,1368640111,1299,1299,1299,1298,6072
|
|
20231221,113100,1360752782,1299,1299,1299,1299,996
|
|
20231221,113000,1359458978,1298,1299,1299,1298,1514
|
|
20231221,112900,1357493803,1299,1298,1299,1298,948
|
|
20231221,112800,1356262888,1298,1299,1299,1298,924
|
|
20231221,112700,1355063031,1299,1298,1299,1298,3265
|
|
20231221,112600,1350824288,1298,1297,1298,1297,1950
|
|
20231221,112500,1348295134,1297,1297,1297,1296,2109
|
|
20231221,112400,1345561813,1297,1297,1297,1297,660
|
|
20231221,112300,1344705793,1297,1298,1298,1297,545
|
|
20231221,112200,1343998878,1298,1297,1298,1296,2316
|
|
20231221,112100,1340995737,1298,1298,1298,1296,111
|
|
20231221,112000,1340851675,1298,1299,1299,1296,1339
|
|
20231221,111900,1339115251,1296,1298,1299,1296,2620
|
|
20231221,111800,1335716000,1299,1300,1300,1299,1580
|
|
20231221,111700,1333663049,1300,1301,1301,1299,1232
|
|
20231221,111600,1332061945,1301,1305,1305,1301,6785
|
|
20231221,111500,1323218878,1307,1306,1307,1304,1611
|
|
20231221,111400,1321116546,1306,1307,1307,1305,3452
|
|
20231221,111300,1316609869,1307,1306,1307,1306,3858
|
|
20231221,111200,1311568463,1304,1304,1305,1304,3183
|
|
20231221,111100,1307417820,1304,1302,1304,1302,2521
|
|
20231221,111000,1304135370,1302,1300,1302,1300,10752
|
|
20231221,110900,1290156364,1300,1300,1300,1299,1039
|
|
20231221,110800,1288806440,1300,1300,1300,1300,158
|
|
20231221,110700,1288601040,1300,1299,1300,1299,3156
|
|
20231221,110600,1284498295,1299,1299,1299,1299,265
|
|
20231221,110500,1284154060,1299,1292,1299,1292,10197
|
|
20231221,110400,1270958766,1293,1295,1296,1293,3935
|
|
20231221,110300,1265868441,1295,1297,1297,1295,2902
|
|
20231221,110200,1262109656,1297,1297,1297,1295,1207
|
|
20231221,110100,1260545747,1295,1291,1296,1291,7071
|
|
20231221,110000,1251403436,1293,1290,1293,1289,26605
|
|
20231221,105900,1217055752,1290,1293,1293,1290,20323
|
|
20231221,105800,1190828681,1293,1298,1298,1292,3490
|
|
20231221,105700,1186315792,1300,1297,1300,1292,2964
|
|
20231221,105600,1182469092,1297,1300,1303,1286,75841
|
|
20231221,105500,1084128758,1300,1301,1303,1300,20369
|
|
20231221,105400,1057638452,1302,1307,1307,1302,5305
|
|
20231221,105300,1050729440,1307,1307,1307,1303,722
|
|
20231221,105200,1049787400,1303,1306,1307,1302,3921
|
|
20231221,105100,1044668123,1306,1307,1307,1306,1149
|
|
20231221,105000,1043167478,1306,1300,1306,1300,14371
|
|
20231221,104900,1024427277,1304,1302,1304,1300,32130
|
|
20231221,104800,982624523,1302,1304,1305,1301,14092
|
|
20231221,104700,964268922,1305,1305,1306,1304,4974
|
|
20231221,104600,957774967,1306,1306,1306,1303,12622
|
|
20231221,104500,941305820,1306,1307,1308,1306,2950
|
|
20231221,104400,937450540,1308,1308,1309,1307,3136
|
|
20231221,104300,933348439,1308,1307,1308,1307,2409
|
|
20231221,104200,930199285,1310,1305,1310,1305,1549
|
|
20231221,104100,928171346,1305,1304,1307,1304,6452
|
|
20231221,104000,919747364,1307,1307,1307,1303,16247
|
|
20231221,103900,898559555,1307,1306,1307,1302,8383
|
|
20231221,103800,887626628,1306,1307,1315,1306,6626
|
|
20231221,103700,878970032,1307,1314,1319,1307,56587
|
|
20231221,103600,804807030,1319,1315,1319,1313,3297
|
|
20231221,103500,800474922,1319,1316,1319,1314,26003
|
|
20231221,103400,766279545,1316,1320,1320,1316,17247
|
|
20231221,103300,743552078,1321,1320,1321,1320,53
|
|
20231221,103200,743482113,1321,1319,1321,1319,5192
|
|
20231221,103100,736625054,1321,1319,1321,1319,545
|
|
20231221,103000,735905329,1321,1322,1322,1318,4020
|
|
20231221,102900,730603340,1322,1318,1322,1318,124
|
|
20231221,102800,730439484,1319,1322,1322,1318,5461
|
|
20231221,102700,723238618,1322,1321,1322,1319,5159
|
|
20231221,102600,716422122,1321,1318,1321,1318,215
|
|
20231221,102500,716138551,1319,1318,1319,1317,2644
|
|
20231221,102400,712653320,1318,1318,1322,1318,7411
|
|
20231221,102300,702885120,1322,1323,1323,1318,4016
|
|
20231221,102200,697584527,1323,1318,1323,1318,3044
|
|
20231221,102100,693562202,1317,1317,1323,1316,26792
|
|
20231221,102000,658225127,1317,1317,1318,1317,5877
|
|
20231221,101900,650485015,1318,1317,1318,1317,708
|
|
20231221,101800,649552384,1317,1319,1319,1317,9291
|
|
20231221,101700,637302429,1319,1319,1320,1319,5900
|
|
20231221,101600,629520034,1319,1318,1319,1318,973
|
|
20231221,101500,628236744,1318,1319,1319,1318,806
|
|
20231221,101400,627174267,1319,1318,1319,1318,2439
|
|
20231221,101300,623959325,1322,1322,1322,1318,7753
|
|
20231221,101200,613714115,1322,1318,1322,1317,5816
|
|
20231221,101100,606030751,1318,1316,1318,1316,3487
|
|
20231221,101000,601440233,1317,1318,1320,1317,954
|
|
20231221,100900,600183099,1318,1318,1322,1318,506
|
|
20231221,100800,599515974,1318,1318,1318,1318,614
|
|
20231221,100700,598706722,1318,1318,1318,1318,1006
|
|
20231221,100600,597380814,1317,1315,1323,1315,7651
|
|
20231221,100500,587292979,1315,1317,1317,1315,25865
|
|
20231221,100400,553275749,1317,1318,1318,1317,5430
|
|
20231221,100300,546122502,1318,1319,1319,1318,4302
|
|
20231221,100200,540450647,1319,1319,1320,1319,2935
|
|
20231221,100100,536579372,1319,1319,1320,1319,661
|
|
20231221,100000,535706866,1319,1318,1319,1318,3681
|
|
20231221,095900,530851705,1318,1318,1318,1317,4515
|
|
20231221,095800,524903255,1318,1319,1323,1318,7321
|
|
20231221,095700,515246672,1319,1317,1321,1317,2463
|
|
20231221,095600,511996411,1320,1320,1320,1314,26104
|
|
20231221,095500,477606086,1321,1323,1323,1320,17616
|
|
20231221,095400,454322813,1323,1325,1325,1323,1350
|
|
20231221,095300,452535040,1325,1325,1325,1325,4439
|
|
20231221,095200,446653365,1328,1324,1328,1324,7153
|
|
20231221,095100,437182175,1324,1326,1326,1324,4973
|
|
20231221,095000,430593198,1326,1325,1326,1325,828
|
|
20231221,094900,429495476,1325,1327,1328,1325,8168
|
|
20231221,094800,418665885,1327,1327,1328,1327,4144
|
|
20231221,094700,413166793,1328,1328,1329,1327,4132
|
|
20231221,094600,407679319,1328,1330,1330,1328,4699
|
|
20231221,094500,401432088,1330,1335,1335,1330,228
|
|
20231221,094400,401128833,1330,1330,1330,1330,7406
|
|
20231221,094300,391278853,1330,1331,1334,1330,1438
|
|
20231221,094200,389362840,1330,1330,1331,1330,5758
|
|
20231221,094100,381703399,1330,1329,1330,1329,8634
|
|
20231221,094000,370221236,1330,1329,1335,1329,3119
|
|
20231221,093900,366071669,1329,1333,1333,1329,5327
|
|
20231221,093800,358979661,1334,1335,1335,1334,1330
|
|
20231221,093700,357204311,1335,1334,1336,1334,158
|
|
20231221,093600,356993410,1334,1331,1336,1329,2541
|
|
20231221,093500,353605179,1330,1330,1330,1325,6857
|
|
20231221,093400,344489658,1330,1328,1330,1325,17058
|
|
20231221,093300,321834490,1328,1325,1328,1325,1847
|
|
20231221,093200,319382196,1325,1323,1328,1323,640
|
|
20231221,093100,318533867,1328,1322,1329,1322,23245
|
|
20231221,093000,287768164,1322,1324,1324,1322,7244
|
|
20231221,092900,278186957,1323,1325,1325,1323,3282
|
|
20231221,092800,273842525,1324,1325,1328,1323,8436
|
|
20231221,092700,262673881,1324,1329,1329,1324,5948
|
|
20231221,092600,254794952,1329,1325,1329,1325,29
|
|
20231221,092500,254756519,1324,1330,1330,1324,7230
|
|
20231221,092400,245168495,1327,1332,1333,1325,2913
|
|
20231221,092300,241299706,1333,1324,1333,1324,29524
|
|
20231221,092200,202098738,1325,1325,1325,1324,5915
|
|
20231221,092100,194265861,1325,1329,1329,1325,5687
|
|
20231221,092000,186724183,1328,1330,1330,1327,3748
|
|
20231221,091900,181747552,1330,1327,1330,1327,3407
|
|
20231221,091800,177216392,1327,1329,1330,1326,5197
|
|
20231221,091700,170320990,1329,1324,1329,1324,11353
|
|
20231221,091600,155263366,1324,1327,1327,1324,3663
|
|
20231221,091500,150408854,1327,1329,1329,1327,4312
|
|
20231221,091400,144686576,1329,1329,1330,1329,1988
|
|
20231221,091300,142044523,1329,1330,1335,1329,2193
|
|
20231221,091200,139129455,1336,1329,1336,1325,6315
|
|
20231221,091100,130744004,1328,1337,1337,1328,7236
|
|
20231221,091000,121114268,1337,1340,1340,1337,1096
|
|
20231221,090900,119647805,1340,1340,1340,1339,2186
|
|
20231221,090800,116718687,1340,1341,1341,1340,2857
|
|
20231221,090700,112889031,1342,1339,1345,1336,7255
|
|
20231221,090600,103167351,1340,1330,1340,1329,8394
|
|
20231221,090500,91959591,1330,1335,1335,1330,7071
|
|
20231221,090400,82545112,1336,1339,1339,1331,1087
|
|
20231221,090300,81095188,1339,1335,1340,1330,2881
|
|
20231221,090200,77246857,1335,1340,1341,1330,13845
|
|
20231221,090100,58749101,1342,1353,1353,1342,16375
|
|
20231221,090000,36678562,1345,1350,1353,1343,24102
|