598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185500,20661080859,1528,1528,1528,1528,45674
|
|
20231212,185400,20661080859,1528,1528,1528,1528,0
|
|
20231212,185300,20661080859,1528,1528,1528,1528,0
|
|
20231212,185200,20661080859,1528,1528,1528,1528,0
|
|
20231212,185100,20661080859,1528,1528,1528,1528,0
|
|
20231212,185000,20661080859,1528,1528,1528,1528,0
|
|
20231212,184900,20661080859,1528,1528,1528,1528,0
|
|
20231212,184800,20661080859,1528,1528,1528,1528,0
|
|
20231212,184700,20661080859,1528,1528,1528,1528,0
|
|
20231212,184600,20661080859,1528,1528,1528,1528,0
|
|
20231212,184500,20661080859,1528,1528,1528,1528,0
|
|
20231212,184400,20661080859,1528,1528,1528,1528,0
|
|
20231212,184300,20661080859,1528,1528,1528,1528,0
|
|
20231212,184200,20661080859,1528,1528,1528,1528,0
|
|
20231212,184100,20661080859,1528,1528,1528,1528,0
|
|
20231212,184000,20661080859,1528,1528,1528,1528,0
|
|
20231212,183900,20661080859,1528,1528,1528,1528,0
|
|
20231212,183800,20661080859,1528,1528,1528,1528,0
|
|
20231212,183700,20661080859,1528,1528,1528,1528,0
|
|
20231212,183600,20661080859,1528,1528,1528,1528,0
|
|
20231212,183500,20661080859,1528,1528,1528,1528,0
|
|
20231212,183400,20661080859,1528,1528,1528,1528,0
|
|
20231212,183300,20661080859,1528,1528,1528,1528,0
|
|
20231212,183200,20661080859,1528,1528,1528,1528,0
|
|
20231212,183100,20661080859,1528,1528,1528,1528,0
|
|
20231212,183000,20661080859,1528,1528,1528,1528,0
|
|
20231212,182900,20661080859,1528,1528,1528,1528,0
|
|
20231212,182800,20661080859,1528,1528,1528,1528,0
|
|
20231212,182700,20661080859,1528,1528,1528,1528,0
|
|
20231212,182600,20661080859,1528,1528,1528,1528,0
|
|
20231212,182500,20661080859,1528,1528,1528,1528,45674
|
|
20231212,182400,20661080859,1528,1528,1528,1528,0
|
|
20231212,182300,20661080859,1528,1528,1528,1528,0
|
|
20231212,182200,20661080859,1528,1528,1528,1528,0
|
|
20231212,182100,20661080859,1528,1528,1528,1528,0
|
|
20231212,182000,20661080859,1528,1528,1528,1528,0
|
|
20231212,181900,20661080859,1528,1528,1528,1528,0
|
|
20231212,181800,20661080859,1528,1528,1528,1528,0
|
|
20231212,181700,20661080859,1528,1528,1528,1528,0
|
|
20231212,181600,20661080859,1528,1528,1528,1528,0
|
|
20231212,181500,20661080859,1528,1528,1528,1528,0
|
|
20231212,181400,20661080859,1528,1528,1528,1528,0
|
|
20231212,181300,20661080859,1528,1528,1528,1528,0
|
|
20231212,181200,20661080859,1528,1528,1528,1528,0
|
|
20231212,181100,20661080859,1528,1528,1528,1528,0
|
|
20231212,181000,20661080859,1528,1528,1528,1528,0
|
|
20231212,180900,20661080859,1528,1528,1528,1528,0
|
|
20231212,180800,20661080859,1528,1528,1528,1528,0
|
|
20231212,180700,20661080859,1528,1528,1528,1528,0
|
|
20231212,180600,20661080859,1528,1528,1528,1528,0
|
|
20231212,180500,20661080859,1528,1528,1528,1528,0
|
|
20231212,180400,20661080859,1528,1528,1528,1528,0
|
|
20231212,180300,20661080859,1528,1528,1528,1528,0
|
|
20231212,180200,20661080859,1528,1528,1528,1528,0
|
|
20231212,180100,20661080859,1528,1528,1528,1528,0
|
|
20231212,180000,20661080859,1528,1528,1528,1528,0
|
|
20231212,175900,20661080859,1528,1528,1528,1528,0
|
|
20231212,175800,20661080859,1528,1528,1528,1528,0
|
|
20231212,175700,20661080859,1528,1528,1528,1528,0
|
|
20231212,175600,20661080859,1528,1528,1528,1528,0
|
|
20231212,175500,20661080859,1528,1528,1528,1528,45674
|
|
20231212,175400,20661080859,1528,1528,1528,1528,0
|
|
20231212,175300,20661080859,1528,1528,1528,1528,0
|
|
20231212,175200,20661080859,1528,1528,1528,1528,0
|
|
20231212,175100,20661080859,1528,1528,1528,1528,0
|
|
20231212,175000,20661080859,1528,1528,1528,1528,0
|
|
20231212,174900,20661080859,1528,1528,1528,1528,0
|
|
20231212,174800,20661080859,1528,1528,1528,1528,0
|
|
20231212,174700,20661080859,1528,1528,1528,1528,0
|
|
20231212,174600,20661080859,1528,1528,1528,1528,0
|
|
20231212,174500,20661080859,1528,1528,1528,1528,0
|
|
20231212,174400,20661080859,1528,1528,1528,1528,0
|
|
20231212,174300,20661080859,1528,1528,1528,1528,0
|
|
20231212,174200,20661080859,1528,1528,1528,1528,0
|
|
20231212,174100,20661080859,1528,1528,1528,1528,0
|
|
20231212,174000,20661080859,1528,1528,1528,1528,0
|
|
20231212,173900,20661080859,1528,1528,1528,1528,0
|
|
20231212,173800,20661080859,1528,1528,1528,1528,0
|
|
20231212,173700,20661080859,1528,1528,1528,1528,0
|
|
20231212,173600,20661080859,1528,1528,1528,1528,0
|
|
20231212,173500,20661080859,1528,1528,1528,1528,0
|
|
20231212,173400,20661080859,1528,1528,1528,1528,0
|
|
20231212,173300,20661080859,1528,1528,1528,1528,0
|
|
20231212,173200,20661080859,1528,1528,1528,1528,0
|
|
20231212,173100,20661080859,1528,1528,1528,1528,0
|
|
20231212,173000,20661080859,1528,1528,1528,1528,0
|
|
20231212,172900,20661080859,1528,1528,1528,1528,0
|
|
20231212,172800,20661080859,1528,1528,1528,1528,0
|
|
20231212,172700,20661080859,1528,1528,1528,1528,0
|
|
20231212,172600,20661080859,1528,1528,1528,1528,0
|
|
20231212,172500,20661080859,1528,1528,1528,1528,45674
|
|
20231212,172400,20661080859,1528,1528,1528,1528,0
|
|
20231212,172300,20661080859,1528,1528,1528,1528,0
|
|
20231212,172200,20661080859,1528,1528,1528,1528,0
|
|
20231212,172100,20661080859,1528,1528,1528,1528,0
|
|
20231212,172000,20661080859,1528,1528,1528,1528,0
|
|
20231212,171900,20661080859,1528,1528,1528,1528,0
|
|
20231212,171800,20661080859,1528,1528,1528,1528,0
|
|
20231212,171700,20661080859,1528,1528,1528,1528,0
|
|
20231212,171600,20661080859,1528,1528,1528,1528,0
|
|
20231212,171500,20661080859,1528,1528,1528,1528,0
|
|
20231212,171400,20661080859,1528,1528,1528,1528,0
|
|
20231212,171300,20661080859,1528,1528,1528,1528,0
|
|
20231212,171200,20661080859,1528,1528,1528,1528,0
|
|
20231212,171100,20661080859,1528,1528,1528,1528,0
|
|
20231212,171000,20661080859,1528,1528,1528,1528,0
|
|
20231212,170900,20661080859,1528,1528,1528,1528,0
|
|
20231212,170800,20661080859,1528,1528,1528,1528,0
|
|
20231212,170700,20661080859,1528,1528,1528,1528,0
|
|
20231212,170600,20661080859,1528,1528,1528,1528,0
|
|
20231212,170500,20661080859,1528,1528,1528,1528,0
|
|
20231212,170400,20661080859,1528,1528,1528,1528,0
|
|
20231212,170300,20661080859,1528,1528,1528,1528,0
|
|
20231212,170200,20661080859,1528,1528,1528,1528,0
|
|
20231212,170100,20661080859,1528,1528,1528,1528,0
|
|
20231212,170000,20661080859,1528,1528,1528,1528,0
|
|
20231212,165900,20661080859,1528,1528,1528,1528,0
|
|
20231212,165800,20661080859,1528,1528,1528,1528,0
|
|
20231212,165700,20661080859,1528,1528,1528,1528,0
|
|
20231212,165600,20661080859,1528,1528,1528,1528,0
|
|
20231212,165500,20661080859,1528,1528,1528,1528,45674
|
|
20231212,165400,20661080859,1528,1528,1528,1528,0
|
|
20231212,165300,20661080859,1528,1528,1528,1528,0
|
|
20231212,165200,20661080859,1528,1528,1528,1528,0
|
|
20231212,165100,20661080859,1528,1528,1528,1528,0
|
|
20231212,165000,20661080859,1528,1528,1528,1528,0
|
|
20231212,164900,20661080859,1528,1528,1528,1528,0
|
|
20231212,164800,20661080859,1528,1528,1528,1528,0
|
|
20231212,164700,20661080859,1528,1528,1528,1528,0
|
|
20231212,164600,20661080859,1528,1528,1528,1528,0
|
|
20231212,164500,20661080859,1528,1528,1528,1528,0
|
|
20231212,164400,20661080859,1528,1528,1528,1528,0
|
|
20231212,164300,20661080859,1528,1528,1528,1528,0
|
|
20231212,164200,20661080859,1528,1528,1528,1528,0
|
|
20231212,164100,20661080859,1528,1528,1528,1528,0
|
|
20231212,164000,20661080859,1528,1528,1528,1528,0
|
|
20231212,163900,20661080859,1528,1528,1528,1528,0
|
|
20231212,163800,20661080859,1528,1528,1528,1528,0
|
|
20231212,163700,20661080859,1528,1528,1528,1528,0
|
|
20231212,163600,20661080859,1528,1528,1528,1528,0
|
|
20231212,163500,20661080859,1528,1528,1528,1528,0
|
|
20231212,163400,20661080859,1528,1528,1528,1528,0
|
|
20231212,163300,20661080859,1528,1528,1528,1528,0
|
|
20231212,163200,20661080859,1528,1528,1528,1528,0
|
|
20231212,163100,20661080859,1528,1528,1528,1528,0
|
|
20231212,163000,20661080859,1528,1528,1528,1528,0
|
|
20231212,162900,20661080859,1528,1528,1528,1528,0
|
|
20231212,162800,20661080859,1528,1528,1528,1528,0
|
|
20231212,162700,20661080859,1528,1528,1528,1528,0
|
|
20231212,162600,20661080859,1528,1528,1528,1528,0
|
|
20231212,162500,20661080859,1528,1528,1528,1528,45674
|
|
20231212,162400,20661080859,1528,1528,1528,1528,0
|
|
20231212,162300,20661080859,1528,1528,1528,1528,0
|
|
20231212,162200,20661080859,1528,1528,1528,1528,0
|
|
20231212,162100,20661080859,1528,1528,1528,1528,0
|
|
20231212,162000,20661080859,1528,1528,1528,1528,0
|
|
20231212,161900,20661080859,1528,1528,1528,1528,0
|
|
20231212,161800,20661080859,1528,1528,1528,1528,0
|
|
20231212,161700,20661080859,1528,1528,1528,1528,0
|
|
20231212,161600,20661080859,1528,1528,1528,1528,0
|
|
20231212,161500,20661080859,1528,1528,1528,1528,0
|
|
20231212,161400,20661080859,1528,1528,1528,1528,0
|
|
20231212,161300,20661080859,1528,1528,1528,1528,0
|
|
20231212,161200,20661080859,1528,1528,1528,1528,0
|
|
20231212,161100,20661080859,1528,1528,1528,1528,0
|
|
20231212,161000,20661080859,1528,1528,1528,1528,0
|
|
20231212,160900,20661080859,1528,1528,1528,1528,0
|
|
20231212,160800,20661080859,1528,1528,1528,1528,0
|
|
20231212,160700,20661080859,1528,1528,1528,1528,0
|
|
20231212,160600,20661080859,1528,1528,1528,1528,0
|
|
20231212,160500,20661080859,1528,1528,1528,1528,0
|
|
20231212,160400,20661080859,1528,1528,1528,1528,0
|
|
20231212,160300,20661080859,1528,1528,1528,1528,0
|
|
20231212,160200,20661080859,1528,1528,1528,1528,0
|
|
20231212,160100,20661080859,1528,1528,1528,1528,0
|
|
20231212,160000,20661080859,1528,1528,1528,1528,0
|
|
20231212,155900,20661080859,1528,1528,1528,1528,0
|
|
20231212,155800,20661080859,1528,1528,1528,1528,0
|
|
20231212,155700,20661080859,1528,1528,1528,1528,0
|
|
20231212,155600,20661080859,1528,1528,1528,1528,0
|
|
20231212,155500,20661080859,1528,1528,1528,1528,45674
|
|
20231212,155400,20661080859,1528,1528,1528,1528,0
|
|
20231212,155300,20661080859,1528,1528,1528,1528,0
|
|
20231212,155200,20661080859,1528,1528,1528,1528,0
|
|
20231212,155100,20661080859,1528,1528,1528,1528,0
|
|
20231212,155000,20661080859,1528,1528,1528,1528,0
|
|
20231212,154900,20661080859,1528,1528,1528,1528,0
|
|
20231212,154800,20661080859,1528,1528,1528,1528,0
|
|
20231212,154700,20661080859,1528,1528,1528,1528,0
|
|
20231212,154600,20661080859,1528,1528,1528,1528,0
|
|
20231212,154500,20661080859,1528,1528,1528,1528,0
|
|
20231212,154400,20661080859,1528,1528,1528,1528,0
|
|
20231212,154300,20661080859,1528,1528,1528,1528,0
|
|
20231212,154200,20661080859,1528,1528,1528,1528,0
|
|
20231212,154100,20661080859,1528,1528,1528,1528,0
|
|
20231212,154000,20661080859,1528,1528,1528,1528,0
|
|
20231212,153900,20661080859,1528,1528,1528,1528,0
|
|
20231212,153800,20661080859,1528,1528,1528,1528,0
|
|
20231212,153700,20661080859,1528,1528,1528,1528,0
|
|
20231212,153600,20661080859,1528,1528,1528,1528,0
|
|
20231212,153500,20661080859,1528,1528,1528,1528,0
|
|
20231212,153400,20661080859,1528,1528,1528,1528,0
|
|
20231212,153300,20661080859,1528,1528,1528,1528,0
|
|
20231212,153200,20661080859,1528,1528,1528,1528,0
|
|
20231212,153100,20661080859,1528,1528,1528,1528,0
|
|
20231212,153000,20661080859,1528,1528,1528,1528,45674
|
|
20231212,152900,20591290987,1530,1530,1530,1530,0
|
|
20231212,152800,20591290987,1530,1530,1530,1530,0
|
|
20231212,152700,20591290987,1530,1530,1530,1530,0
|
|
20231212,152600,20591290987,1530,1530,1530,1530,0
|
|
20231212,152500,20591290987,1530,1530,1530,1530,0
|
|
20231212,152400,20591290987,1530,1530,1530,1530,0
|
|
20231212,152300,20591290987,1530,1530,1530,1530,0
|
|
20231212,152200,20591290987,1530,1530,1530,1530,0
|
|
20231212,152100,20591290987,1530,1530,1530,1530,0
|
|
20231212,152000,20591290987,1530,1530,1530,1530,0
|
|
20231212,151900,20591290987,1530,1536,1536,1530,5723
|
|
20231212,151800,20582518846,1531,1538,1538,1529,10392
|
|
20231212,151700,20566615915,1537,1534,1539,1532,19717
|
|
20231212,151600,20536325778,1535,1534,1535,1533,3464
|
|
20231212,151500,20531011031,1535,1534,1535,1533,7238
|
|
20231212,151400,20519906955,1534,1535,1535,1533,4625
|
|
20231212,151300,20512812854,1534,1537,1537,1533,2662
|
|
20231212,151200,20508725293,1537,1535,1537,1535,13179
|
|
20231212,151100,20488470880,1536,1530,1538,1530,7799
|
|
20231212,151000,20476531060,1530,1532,1538,1530,15667
|
|
20231212,150900,20452527419,1532,1535,1535,1531,6184
|
|
20231212,150800,20443050395,1534,1539,1540,1534,3700
|
|
20231212,150700,20437362980,1539,1539,1540,1539,1081
|
|
20231212,150600,20435699287,1540,1545,1549,1540,11043
|
|
20231212,150500,20418625198,1545,1529,1545,1528,15490
|
|
20231212,150400,20394828643,1530,1530,1531,1524,7381
|
|
20231212,150300,20383551199,1530,1532,1532,1530,9053
|
|
20231212,150200,20369695700,1534,1534,1535,1532,12036
|
|
20231212,150100,20351243567,1535,1538,1538,1535,2131
|
|
20231212,150000,20347969352,1537,1536,1541,1536,2829
|
|
20231212,145900,20343622948,1536,1537,1537,1536,2895
|
|
20231212,145800,20339173660,1538,1537,1538,1536,207
|
|
20231212,145700,20338855587,1536,1540,1545,1536,5467
|
|
20231212,145600,20330428570,1540,1540,1545,1539,2301
|
|
20231212,145500,20326877686,1531,1530,1547,1530,20868
|
|
20231212,145400,20294767371,1531,1538,1539,1531,4164
|
|
20231212,145300,20288363608,1538,1530,1538,1529,7955
|
|
20231212,145200,20276154545,1530,1524,1530,1523,12752
|
|
20231212,145100,20256695957,1523,1523,1524,1523,4579
|
|
20231212,145000,20249721487,1522,1516,1523,1516,1709
|
|
20231212,144900,20247127625,1516,1526,1526,1516,2576
|
|
20231212,144800,20243211762,1526,1520,1526,1520,1002
|
|
20231212,144700,20241687460,1519,1524,1526,1517,12081
|
|
20231212,144600,20223266027,1525,1519,1529,1519,5826
|
|
20231212,144500,20214389059,1519,1505,1519,1505,5606
|
|
20231212,144400,20205917501,1510,1519,1519,1503,16272
|
|
20231212,144300,20181352417,1520,1530,1530,1520,17825
|
|
20231212,144200,20154166716,1531,1531,1531,1530,910
|
|
20231212,144100,20152774399,1531,1536,1536,1530,6641
|
|
20231212,144000,20142608473,1536,1531,1536,1531,3648
|
|
20231212,143900,20137007332,1531,1531,1535,1530,5971
|
|
20231212,143800,20127870216,1531,1532,1532,1530,7503
|
|
20231212,143700,20116383526,1530,1533,1533,1530,4609
|
|
20231212,143600,20109324787,1530,1532,1533,1530,5882
|
|
20231212,143500,20100316421,1533,1532,1534,1532,2835
|
|
20231212,143400,20095972837,1535,1533,1536,1532,6169
|
|
20231212,143300,20086511468,1536,1533,1536,1532,9237
|
|
20231212,143200,20072360164,1532,1532,1532,1531,1585
|
|
20231212,143100,20069933186,1531,1540,1542,1531,13610
|
|
20231212,143000,20049039495,1540,1538,1543,1538,16302
|
|
20231212,142900,20023905854,1542,1535,1548,1534,3728
|
|
20231212,142800,20018163774,1534,1538,1539,1532,1303
|
|
20231212,142700,20016162826,1539,1533,1540,1532,9272
|
|
20231212,142600,20001940966,1534,1535,1535,1533,2933
|
|
20231212,142500,19997441322,1535,1540,1540,1533,6709
|
|
20231212,142400,19987142100,1540,1540,1540,1537,2719
|
|
20231212,142300,19982956782,1540,1539,1540,1537,5214
|
|
20231212,142200,19974935649,1539,1541,1541,1539,3944
|
|
20231212,142100,19968859777,1541,1545,1545,1541,1626
|
|
20231212,142000,19966350788,1545,1545,1545,1540,1355
|
|
20231212,141900,19964258473,1539,1540,1545,1539,1736
|
|
20231212,141800,19961583753,1538,1529,1538,1528,3561
|
|
20231212,141700,19956128751,1529,1537,1537,1527,10420
|
|
20231212,141600,19940165032,1537,1538,1538,1537,3406
|
|
20231212,141500,19934927260,1538,1543,1543,1538,5663
|
|
20231212,141400,19926198704,1549,1549,1550,1541,9590
|
|
20231212,141300,19911385421,1552,1545,1553,1544,1409
|
|
20231212,141200,19909201798,1544,1550,1552,1544,7276
|
|
20231212,141100,19897961701,1550,1553,1553,1544,2583
|
|
20231212,141000,19893964106,1553,1550,1553,1542,2878
|
|
20231212,140900,19889511617,1551,1540,1553,1540,1603
|
|
20231212,140800,19887037235,1546,1554,1564,1537,3727
|
|
20231212,140700,19881265637,1554,1543,1567,1533,14221
|
|
20231212,140600,19859213168,1542,1537,1542,1531,11215
|
|
20231212,140500,19842006774,1537,1549,1549,1530,14233
|
|
20231212,140400,19820091615,1549,1560,1560,1517,35711
|
|
20231212,140300,19764780694,1564,1563,1569,1560,30795
|
|
20231212,140200,19716625158,1569,1562,1569,1560,25798
|
|
20231212,140100,19676187156,1563,1558,1568,1556,24122
|
|
20231212,140000,19638547010,1558,1583,1587,1558,54584
|
|
20231212,135900,19552912841,1583,1528,1585,1528,73808
|
|
20231212,135800,19438149184,1527,1523,1528,1521,8098
|
|
20231212,135700,19425814033,1523,1520,1524,1517,15852
|
|
20231212,135600,19401718269,1521,1517,1524,1517,9968
|
|
20231212,135500,19386565896,1517,1509,1518,1509,7902
|
|
20231212,135400,19374603438,1509,1510,1513,1506,4530
|
|
20231212,135300,19367764390,1510,1497,1513,1496,5864
|
|
20231212,135200,19358964525,1497,1499,1500,1490,17032
|
|
20231212,135100,19333516166,1499,1504,1505,1499,20546
|
|
20231212,135000,19302672578,1504,1506,1506,1504,7472
|
|
20231212,134900,19291427328,1506,1507,1510,1506,5805
|
|
20231212,134800,19282683022,1507,1511,1514,1506,12634
|
|
20231212,134700,19263605455,1511,1514,1514,1505,2982
|
|
20231212,134600,19259111954,1514,1514,1514,1505,16305
|
|
20231212,134500,19234481426,1514,1513,1514,1512,4692
|
|
20231212,134400,19227381991,1513,1519,1524,1512,24238
|
|
20231212,134300,19190538027,1519,1504,1520,1503,12355
|
|
20231212,134200,19171844560,1503,1506,1514,1500,63966
|
|
20231212,134100,19075735744,1506,1518,1518,1505,36154
|
|
20231212,134000,19021131050,1518,1527,1527,1517,9259
|
|
20231212,133900,19007036455,1528,1536,1536,1528,61789
|
|
20231212,133800,18912478416,1534,1537,1537,1534,13524
|
|
20231212,133700,18891717843,1537,1536,1537,1536,3728
|
|
20231212,133600,18885990971,1536,1536,1537,1535,13525
|
|
20231212,133500,18865222212,1537,1536,1538,1535,7446
|
|
20231212,133400,18853786043,1536,1539,1540,1536,13239
|
|
20231212,133300,18833427744,1540,1544,1548,1540,26173
|
|
20231212,133200,18793098164,1544,1550,1550,1540,15911
|
|
20231212,133100,18768544559,1543,1543,1550,1540,10063
|
|
20231212,133000,18753011220,1543,1541,1544,1536,2987
|
|
20231212,132900,18748411621,1536,1537,1541,1535,5305
|
|
20231212,132800,18740264921,1536,1545,1545,1535,42086
|
|
20231212,132700,18675490110,1545,1543,1547,1543,24182
|
|
20231212,132600,18638102526,1546,1544,1547,1543,13358
|
|
20231212,132500,18617473650,1547,1549,1549,1544,3882
|
|
20231212,132400,18611463330,1548,1565,1565,1541,9873
|
|
20231212,132300,18596148061,1565,1549,1565,1545,15619
|
|
20231212,132200,18571905806,1549,1544,1549,1540,10172
|
|
20231212,132100,18556197453,1543,1540,1550,1534,14141
|
|
20231212,132000,18534375195,1541,1568,1568,1510,138621
|
|
20231212,131900,18321899543,1569,1573,1575,1555,48031
|
|
20231212,131800,18246755436,1573,1616,1616,1538,97156
|
|
20231212,131700,18094374683,1616,1549,1648,1544,116296
|
|
20231212,131600,17908333215,1549,1542,1550,1541,11837
|
|
20231212,131500,17890040791,1542,1538,1551,1538,4358
|
|
20231212,131400,17883313041,1538,1538,1541,1538,3057
|
|
20231212,131300,17878611365,1538,1539,1549,1537,18430
|
|
20231212,131200,17850166105,1545,1536,1549,1535,18354
|
|
20231212,131100,17821928951,1536,1540,1540,1533,8809
|
|
20231212,131000,17808405047,1537,1538,1542,1530,8774
|
|
20231212,130900,17794914121,1535,1542,1543,1525,32984
|
|
20231212,130800,17744300620,1541,1558,1558,1541,16464
|
|
20231212,130700,17718866607,1547,1550,1559,1545,19196
|
|
20231212,130600,17689135741,1550,1560,1560,1550,16822
|
|
20231212,130500,17662990609,1560,1564,1565,1560,17828
|
|
20231212,130400,17635156395,1563,1562,1565,1562,6934
|
|
20231212,130300,17624315601,1562,1563,1563,1562,6983
|
|
20231212,130200,17613407002,1563,1565,1565,1563,26743
|
|
20231212,130100,17571580611,1565,1565,1569,1565,5092
|
|
20231212,130000,17563611416,1565,1565,1570,1564,8878
|
|
20231212,125900,17549709763,1565,1570,1570,1565,3604
|
|
20231212,125800,17544062696,1570,1566,1571,1564,9168
|
|
20231212,125700,17529687933,1571,1573,1573,1565,14268
|
|
20231212,125600,17507297806,1568,1567,1569,1565,16627
|
|
20231212,125500,17481225235,1568,1562,1569,1562,5873
|
|
20231212,125400,17472029262,1562,1572,1579,1562,51676
|
|
20231212,125300,17390761347,1567,1558,1572,1558,31514
|
|
20231212,125200,17341468425,1558,1559,1560,1554,19109
|
|
20231212,125100,17311708423,1559,1548,1561,1545,28518
|
|
20231212,125000,17267472458,1548,1552,1552,1545,35386
|
|
20231212,124900,17212723424,1552,1551,1552,1550,10996
|
|
20231212,124800,17195664677,1551,1560,1560,1550,55853
|
|
20231212,124700,17108963429,1555,1563,1564,1550,48045
|
|
20231212,124600,17034256752,1563,1570,1571,1563,34811
|
|
20231212,124500,16979676953,1570,1575,1576,1570,29971
|
|
20231212,124400,16932531881,1574,1576,1577,1573,12799
|
|
20231212,124300,16912383857,1573,1578,1578,1570,67201
|
|
20231212,124200,16806637596,1578,1585,1585,1578,12342
|
|
20231212,124100,16787119015,1585,1590,1590,1585,6164
|
|
20231212,124000,16777346114,1590,1576,1590,1575,11918
|
|
20231212,123900,16758470768,1576,1589,1598,1575,73805
|
|
20231212,123800,16641819275,1589,1599,1599,1585,44265
|
|
20231212,123700,16571229901,1598,1602,1603,1598,14534
|
|
20231212,123600,16547981881,1602,1603,1603,1602,1478
|
|
20231212,123500,16545613066,1602,1601,1602,1601,1267
|
|
20231212,123400,16543583533,1601,1601,1605,1600,5588
|
|
20231212,123300,16534638326,1601,1603,1603,1601,5934
|
|
20231212,123200,16525131365,1603,1606,1606,1603,6304
|
|
20231212,123100,16515021429,1606,1607,1607,1606,863
|
|
20231212,123000,16513634784,1606,1611,1611,1606,5701
|
|
20231212,122900,16504465899,1608,1609,1612,1607,3773
|
|
20231212,122800,16498392117,1608,1607,1608,1606,6013
|
|
20231212,122700,16488729045,1608,1603,1608,1603,5328
|
|
20231212,122600,16480172880,1603,1603,1605,1600,13158
|
|
20231212,122500,16459100079,1603,1604,1604,1601,6754
|
|
20231212,122400,16448276601,1604,1605,1605,1602,1151
|
|
20231212,122300,16446431412,1605,1601,1605,1600,22387
|
|
20231212,122200,16410598129,1601,1604,1604,1600,15067
|
|
20231212,122100,16386464947,1605,1606,1606,1605,5580
|
|
20231212,122000,16377507697,1606,1610,1611,1606,6664
|
|
20231212,121900,16366793573,1611,1612,1612,1610,14435
|
|
20231212,121800,16343540452,1612,1612,1613,1612,1103
|
|
20231212,121700,16341762403,1612,1623,1623,1611,1752
|
|
20231212,121600,16338937840,1611,1610,1624,1610,12284
|
|
20231212,121500,16319138585,1611,1615,1615,1611,7452
|
|
20231212,121400,16307115380,1615,1617,1618,1615,4083
|
|
20231212,121300,16300519834,1617,1618,1618,1616,6850
|
|
20231212,121200,16289445955,1619,1621,1621,1618,2724
|
|
20231212,121100,16285032816,1621,1624,1624,1621,1277
|
|
20231212,121000,16282961587,1624,1624,1624,1621,527
|
|
20231212,120900,16282106027,1620,1622,1625,1618,1871
|
|
20231212,120800,16279067767,1618,1616,1622,1616,7829
|
|
20231212,120700,16266404240,1617,1617,1622,1616,8206
|
|
20231212,120600,16253138458,1617,1623,1623,1617,6939
|
|
20231212,120500,16241902515,1620,1625,1625,1620,12443
|
|
20231212,120400,16221703924,1624,1623,1624,1622,2791
|
|
20231212,120300,16217173314,1623,1617,1623,1617,3761
|
|
20231212,120200,16211089377,1617,1623,1623,1616,16339
|
|
20231212,120100,16184653344,1621,1625,1626,1620,13062
|
|
20231212,120000,16163443227,1625,1619,1625,1615,22611
|
|
20231212,115900,16126789225,1616,1616,1625,1615,43196
|
|
20231212,115800,16056789220,1615,1614,1616,1614,12168
|
|
20231212,115700,16037142456,1615,1616,1617,1610,7721
|
|
20231212,115600,16024681107,1617,1625,1625,1609,17226
|
|
20231212,115500,15996853346,1623,1630,1631,1618,19417
|
|
20231212,115400,15965264186,1628,1605,1632,1605,52456
|
|
20231212,115300,15880205484,1605,1607,1607,1605,8537
|
|
20231212,115200,15866492422,1607,1610,1610,1607,1195
|
|
20231212,115100,15864570787,1610,1612,1612,1610,1936
|
|
20231212,115000,15861452847,1612,1610,1615,1610,1240
|
|
20231212,114900,15859454904,1610,1610,1613,1605,7454
|
|
20231212,114800,15847457335,1605,1610,1610,1605,1877
|
|
20231212,114700,15844437836,1610,1605,1610,1605,687
|
|
20231212,114600,15843332346,1605,1606,1610,1605,5495
|
|
20231212,114500,15834511398,1605,1605,1611,1604,3899
|
|
20231212,114400,15828254560,1605,1610,1612,1602,4391
|
|
20231212,114300,15821207512,1605,1607,1607,1605,1013
|
|
20231212,114200,15819580471,1606,1607,1612,1606,10246
|
|
20231212,114100,15803121416,1607,1612,1613,1606,9124
|
|
20231212,114000,15788437533,1613,1614,1615,1611,11739
|
|
20231212,113900,15769503482,1614,1616,1616,1614,4303
|
|
20231212,113800,15762553448,1616,1617,1618,1616,9263
|
|
20231212,113700,15747579241,1617,1625,1625,1616,5278
|
|
20231212,113600,15739037317,1626,1626,1627,1620,8803
|
|
20231212,113500,15724729642,1626,1625,1627,1622,6950
|
|
20231212,113400,15713441852,1625,1618,1625,1618,6270
|
|
20231212,113300,15703275044,1619,1630,1631,1619,36975
|
|
20231212,113200,15643247797,1631,1619,1634,1618,33473
|
|
20231212,113100,15588843900,1619,1615,1619,1614,40938
|
|
20231212,113000,15522634800,1615,1617,1617,1611,23370
|
|
20231212,112900,15484925680,1617,1604,1617,1602,20933
|
|
20231212,112800,15451238819,1604,1605,1605,1602,6615
|
|
20231212,112700,15440623257,1605,1602,1605,1600,8712
|
|
20231212,112600,15426663129,1602,1603,1603,1601,2527
|
|
20231212,112500,15422612773,1603,1603,1605,1601,16244
|
|
20231212,112400,15396576700,1603,1603,1603,1602,1871
|
|
20231212,112300,15393577508,1603,1599,1605,1599,2956
|
|
20231212,112200,15388838769,1599,1602,1603,1599,5794
|
|
20231212,112100,15379567124,1601,1601,1605,1600,5710
|
|
20231212,112000,15370424408,1601,1605,1605,1601,1854
|
|
20231212,111900,15367454147,1601,1601,1605,1600,10162
|
|
20231212,111800,15351178007,1601,1600,1601,1599,5468
|
|
20231212,111700,15342429665,1601,1603,1603,1599,3866
|
|
20231212,111600,15336242019,1603,1598,1605,1598,11617
|
|
20231212,111500,15317653450,1598,1597,1605,1597,23122
|
|
20231212,111400,15280683223,1597,1602,1603,1595,23406
|
|
20231212,111300,15243256926,1602,1605,1605,1600,24423
|
|
20231212,111200,15204155525,1605,1610,1610,1604,13894
|
|
20231212,111100,15181831057,1610,1615,1615,1610,585
|
|
20231212,111000,15180888765,1611,1610,1615,1609,23526
|
|
20231212,110900,15143007479,1611,1612,1612,1610,10462
|
|
20231212,110800,15126154312,1611,1618,1618,1609,19587
|
|
20231212,110700,15094577996,1613,1611,1620,1608,16139
|
|
20231212,110600,15068562754,1610,1608,1610,1608,9416
|
|
20231212,110500,15053415904,1608,1610,1610,1608,5874
|
|
20231212,110400,15043968847,1610,1610,1611,1609,15658
|
|
20231212,110300,15018762035,1610,1614,1614,1610,5464
|
|
20231212,110200,15009961669,1614,1609,1614,1608,18153
|
|
20231212,110100,14980746608,1610,1615,1618,1609,11823
|
|
20231212,110000,14961674769,1615,1619,1620,1615,4968
|
|
20231212,105900,14953643562,1620,1622,1622,1617,6128
|
|
20231212,105800,14943721598,1619,1622,1622,1618,3007
|
|
20231212,105700,14938851926,1622,1623,1631,1616,13516
|
|
20231212,105600,14916878532,1624,1616,1624,1614,9811
|
|
20231212,105500,14901024069,1616,1620,1620,1616,17909
|
|
20231212,105400,14872049740,1620,1618,1625,1617,23274
|
|
20231212,105300,14834375667,1618,1624,1624,1618,12339
|
|
20231212,105200,14814372861,1624,1629,1629,1624,10018
|
|
20231212,105100,14798085246,1629,1632,1632,1627,13503
|
|
20231212,105000,14776086551,1632,1629,1635,1628,20241
|
|
20231212,104900,14743051584,1629,1627,1630,1622,33498
|
|
20231212,104800,14688528430,1627,1618,1628,1615,14729
|
|
20231212,104700,14664670155,1618,1614,1618,1609,19244
|
|
20231212,104600,14633597336,1615,1609,1616,1605,13297
|
|
20231212,104500,14612188036,1609,1610,1610,1605,5927
|
|
20231212,104400,14602662272,1611,1604,1611,1598,44742
|
|
20231212,104300,14531000977,1604,1613,1614,1602,36762
|
|
20231212,104200,14471815614,1613,1609,1620,1608,30771
|
|
20231212,104100,14422197109,1608,1604,1608,1587,36829
|
|
20231212,104000,14363379341,1608,1630,1631,1583,136427
|
|
20231212,103900,14144252801,1629,1636,1636,1629,30934
|
|
20231212,103800,14093756064,1636,1643,1643,1635,46520
|
|
20231212,103700,14017576773,1643,1641,1643,1641,6626
|
|
20231212,103600,14006700715,1641,1634,1641,1634,22770
|
|
20231212,103500,13969437144,1636,1639,1640,1630,23234
|
|
20231212,103400,13931504991,1639,1645,1645,1630,100536
|
|
20231212,103300,13767220556,1645,1652,1652,1645,98757
|
|
20231212,103200,13604403330,1652,1652,1654,1652,4945
|
|
20231212,103100,13596230998,1653,1653,1653,1652,15488
|
|
20231212,103000,13570642091,1653,1655,1657,1653,18089
|
|
20231212,102900,13540718013,1657,1654,1660,1654,12632
|
|
20231212,102800,13519807371,1655,1660,1660,1654,20625
|
|
20231212,102700,13485676257,1660,1665,1665,1655,8192
|
|
20231212,102600,13472077153,1665,1656,1665,1656,6834
|
|
20231212,102500,13460738707,1656,1659,1659,1654,23942
|
|
20231212,102400,13421083350,1658,1662,1662,1657,14312
|
|
20231212,102300,13397340881,1662,1667,1667,1662,10617
|
|
20231212,102200,13379669614,1667,1670,1670,1667,10531
|
|
20231212,102100,13362101897,1670,1667,1672,1664,9436
|
|
20231212,102000,13346352974,1667,1671,1673,1664,27713
|
|
20231212,101900,13300109569,1671,1662,1671,1661,9887
|
|
20231212,101800,13283639721,1663,1661,1663,1661,7498
|
|
20231212,101700,13271179791,1662,1666,1666,1661,6694
|
|
20231212,101600,13260055004,1666,1653,1666,1652,34780
|
|
20231212,101500,13202463299,1652,1660,1660,1652,68596
|
|
20231212,101400,13088894668,1660,1664,1664,1660,18821
|
|
20231212,101300,13057635960,1664,1671,1671,1660,79409
|
|
20231212,101200,12925477774,1670,1674,1674,1669,19265
|
|
20231212,101100,12893288898,1674,1671,1676,1670,19962
|
|
20231212,101000,12859924010,1671,1673,1673,1670,17909
|
|
20231212,100900,12829997265,1673,1676,1679,1672,14113
|
|
20231212,100800,12806379074,1676,1672,1676,1670,14256
|
|
20231212,100700,12782547177,1672,1681,1681,1671,44422
|
|
20231212,100600,12708135171,1681,1683,1685,1680,20818
|
|
20231212,100500,12673131493,1685,1694,1694,1682,15142
|
|
20231212,100400,12647569383,1694,1690,1699,1683,51299
|
|
20231212,100300,12560560449,1690,1683,1690,1682,23863
|
|
20231212,100200,12520361481,1683,1680,1687,1673,27761
|
|
20231212,100100,12473746127,1680,1680,1684,1671,37244
|
|
20231212,100000,12411325672,1680,1674,1681,1669,40089
|
|
20231212,095900,12344274086,1673,1700,1701,1672,72228
|
|
20231212,095800,12222220566,1700,1699,1701,1695,42438
|
|
20231212,095700,12150145716,1700,1696,1704,1695,31591
|
|
20231212,095600,12096441296,1696,1697,1698,1695,41717
|
|
20231212,095500,12025684461,1698,1709,1709,1695,104230
|
|
20231212,095400,11848455231,1709,1707,1710,1691,147363
|
|
20231212,095300,11597400945,1706,1692,1709,1691,166644
|
|
20231212,095200,11313896194,1692,1676,1692,1672,111299
|
|
20231212,095100,11126561271,1676,1670,1677,1668,29784
|
|
20231212,095000,11076803490,1668,1672,1676,1668,20741
|
|
20231212,094900,11042160940,1672,1673,1676,1670,22526
|
|
20231212,094800,11004460490,1673,1679,1680,1671,25903
|
|
20231212,094700,10961042491,1679,1669,1680,1667,24273
|
|
20231212,094600,10920426517,1669,1674,1677,1668,33724
|
|
20231212,094500,10864107497,1673,1684,1684,1666,98558
|
|
20231212,094400,10698818206,1681,1670,1688,1669,197401
|
|
20231212,094300,10367597106,1669,1665,1670,1663,45554
|
|
20231212,094200,10291681775,1664,1655,1665,1651,77229
|
|
20231212,094100,10163709497,1655,1661,1661,1655,34912
|
|
20231212,094000,10105835547,1661,1661,1662,1658,19035
|
|
20231212,093900,10074218768,1662,1659,1662,1657,27048
|
|
20231212,093800,10029325537,1659,1658,1659,1656,13314
|
|
20231212,093700,10007257277,1658,1656,1660,1655,7928
|
|
20231212,093600,9994122041,1655,1661,1661,1654,55809
|
|
20231212,093500,9901546119,1661,1660,1663,1652,22382
|
|
20231212,093400,9864416189,1666,1664,1666,1660,15043
|
|
20231212,093300,9839399665,1664,1652,1669,1651,53094
|
|
20231212,093200,9751237358,1654,1651,1657,1650,39439
|
|
20231212,093100,9686073092,1651,1654,1654,1650,47785
|
|
20231212,093000,9607158393,1657,1654,1659,1652,17098
|
|
20231212,092900,9578857056,1654,1654,1659,1654,15610
|
|
20231212,092800,9553007081,1654,1655,1660,1652,44635
|
|
20231212,092700,9479186644,1653,1663,1663,1652,24311
|
|
20231212,092600,9438860111,1661,1663,1666,1653,37632
|
|
20231212,092500,9376317950,1663,1672,1672,1653,68222
|
|
20231212,092400,9263073362,1667,1672,1683,1665,104134
|
|
20231212,092300,9088512158,1671,1663,1671,1661,53672
|
|
20231212,092200,8999054240,1663,1657,1664,1654,36334
|
|
20231212,092100,8938773016,1657,1653,1660,1650,35253
|
|
20231212,092000,8880511568,1651,1669,1670,1651,61717
|
|
20231212,091900,8778235380,1666,1675,1677,1663,49289
|
|
20231212,091800,8695957734,1675,1690,1690,1674,88987
|
|
20231212,091700,8546224157,1690,1673,1694,1663,174339
|
|
20231212,091600,8252750853,1675,1656,1676,1648,93247
|
|
20231212,091500,8097661301,1657,1648,1663,1641,102863
|
|
20231212,091400,7927889514,1648,1641,1657,1635,38362
|
|
20231212,091300,7864645846,1641,1633,1663,1631,116531
|
|
20231212,091200,7673051341,1632,1669,1669,1627,203537
|
|
20231212,091100,7338623234,1668,1684,1686,1666,159626
|
|
20231212,091000,7071045023,1685,1701,1703,1677,155637
|
|
20231212,090900,6808170932,1701,1681,1709,1678,203745
|
|
20231212,090800,6462677066,1681,1697,1700,1680,193397
|
|
20231212,090700,6136464502,1696,1696,1704,1652,278312
|
|
20231212,090600,5668329793,1696,1718,1722,1694,306771
|
|
20231212,090500,5145060382,1718,1660,1750,1656,1076416
|
|
20231212,090400,3308979133,1664,1627,1664,1626,383272
|
|
20231212,090300,2683308130,1633,1633,1633,1633,0
|
|
20231212,090200,2683308130,1633,1526,1633,1515,490658
|
|
20231212,090100,1907381315,1527,1540,1540,1485,318737
|
|
20231212,090000,1423618446,1540,1485,1578,1485,938665
|