598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185500,1427951780,1410,1410,1410,1410,26301
|
|
20231214,185400,1427951780,1410,1410,1410,1410,0
|
|
20231214,185300,1427951780,1410,1410,1410,1410,0
|
|
20231214,185200,1427951780,1410,1410,1410,1410,0
|
|
20231214,185100,1427951780,1410,1410,1410,1410,0
|
|
20231214,185000,1427951780,1410,1410,1410,1410,0
|
|
20231214,184900,1427951780,1410,1410,1410,1410,0
|
|
20231214,184800,1427951780,1410,1410,1410,1410,0
|
|
20231214,184700,1427951780,1410,1410,1410,1410,0
|
|
20231214,184600,1427951780,1410,1410,1410,1410,0
|
|
20231214,184500,1427951780,1410,1410,1410,1410,0
|
|
20231214,184400,1427951780,1410,1410,1410,1410,0
|
|
20231214,184300,1427951780,1410,1410,1410,1410,0
|
|
20231214,184200,1427951780,1410,1410,1410,1410,0
|
|
20231214,184100,1427951780,1410,1410,1410,1410,0
|
|
20231214,184000,1427951780,1410,1410,1410,1410,0
|
|
20231214,183900,1427951780,1410,1410,1410,1410,0
|
|
20231214,183800,1427951780,1410,1410,1410,1410,0
|
|
20231214,183700,1427951780,1410,1410,1410,1410,0
|
|
20231214,183600,1427951780,1410,1410,1410,1410,0
|
|
20231214,183500,1427951780,1410,1410,1410,1410,0
|
|
20231214,183400,1427951780,1410,1410,1410,1410,0
|
|
20231214,183300,1427951780,1410,1410,1410,1410,0
|
|
20231214,183200,1427951780,1410,1410,1410,1410,0
|
|
20231214,183100,1427951780,1410,1410,1410,1410,0
|
|
20231214,183000,1427951780,1410,1410,1410,1410,0
|
|
20231214,182900,1427951780,1410,1410,1410,1410,0
|
|
20231214,182800,1427951780,1410,1410,1410,1410,0
|
|
20231214,182700,1427951780,1410,1410,1410,1410,0
|
|
20231214,182600,1427951780,1410,1410,1410,1410,0
|
|
20231214,182500,1427951780,1410,1410,1410,1410,26301
|
|
20231214,182400,1427951780,1410,1410,1410,1410,0
|
|
20231214,182300,1427951780,1410,1410,1410,1410,0
|
|
20231214,182200,1427951780,1410,1410,1410,1410,0
|
|
20231214,182100,1427951780,1410,1410,1410,1410,0
|
|
20231214,182000,1427951780,1410,1410,1410,1410,0
|
|
20231214,181900,1427951780,1410,1410,1410,1410,0
|
|
20231214,181800,1427951780,1410,1410,1410,1410,0
|
|
20231214,181700,1427951780,1410,1410,1410,1410,0
|
|
20231214,181600,1427951780,1410,1410,1410,1410,0
|
|
20231214,181500,1427951780,1410,1410,1410,1410,0
|
|
20231214,181400,1427951780,1410,1410,1410,1410,0
|
|
20231214,181300,1427951780,1410,1410,1410,1410,0
|
|
20231214,181200,1427951780,1410,1410,1410,1410,0
|
|
20231214,181100,1427951780,1410,1410,1410,1410,0
|
|
20231214,181000,1427951780,1410,1410,1410,1410,0
|
|
20231214,180900,1427951780,1410,1410,1410,1410,0
|
|
20231214,180800,1427951780,1410,1410,1410,1410,0
|
|
20231214,180700,1427951780,1410,1410,1410,1410,0
|
|
20231214,180600,1427951780,1410,1410,1410,1410,0
|
|
20231214,180500,1427951780,1410,1410,1410,1410,0
|
|
20231214,180400,1427951780,1410,1410,1410,1410,0
|
|
20231214,180300,1427951780,1410,1410,1410,1410,0
|
|
20231214,180200,1427951780,1410,1410,1410,1410,0
|
|
20231214,180100,1427951780,1410,1410,1410,1410,0
|
|
20231214,180000,1427951780,1410,1410,1410,1410,0
|
|
20231214,175900,1427951780,1410,1410,1410,1410,0
|
|
20231214,175800,1427951780,1410,1410,1410,1410,0
|
|
20231214,175700,1427951780,1410,1410,1410,1410,0
|
|
20231214,175600,1427951780,1410,1410,1410,1410,0
|
|
20231214,175500,1427951780,1410,1410,1410,1410,26301
|
|
20231214,175400,1427951780,1410,1410,1410,1410,0
|
|
20231214,175300,1427951780,1410,1410,1410,1410,0
|
|
20231214,175200,1427951780,1410,1410,1410,1410,0
|
|
20231214,175100,1427951780,1410,1410,1410,1410,0
|
|
20231214,175000,1427951780,1410,1410,1410,1410,0
|
|
20231214,174900,1427951780,1410,1410,1410,1410,0
|
|
20231214,174800,1427951780,1410,1410,1410,1410,0
|
|
20231214,174700,1427951780,1410,1410,1410,1410,0
|
|
20231214,174600,1427951780,1410,1410,1410,1410,0
|
|
20231214,174500,1427951780,1410,1410,1410,1410,0
|
|
20231214,174400,1427951780,1410,1410,1410,1410,0
|
|
20231214,174300,1427951780,1410,1410,1410,1410,0
|
|
20231214,174200,1427951780,1410,1410,1410,1410,0
|
|
20231214,174100,1427951780,1410,1410,1410,1410,0
|
|
20231214,174000,1427951780,1410,1410,1410,1410,0
|
|
20231214,173900,1427951780,1410,1410,1410,1410,0
|
|
20231214,173800,1427951780,1410,1410,1410,1410,0
|
|
20231214,173700,1427951780,1410,1410,1410,1410,0
|
|
20231214,173600,1427951780,1410,1410,1410,1410,0
|
|
20231214,173500,1427951780,1410,1410,1410,1410,0
|
|
20231214,173400,1427951780,1410,1410,1410,1410,0
|
|
20231214,173300,1427951780,1410,1410,1410,1410,0
|
|
20231214,173200,1427951780,1410,1410,1410,1410,0
|
|
20231214,173100,1427951780,1410,1410,1410,1410,0
|
|
20231214,173000,1427951780,1410,1410,1410,1410,0
|
|
20231214,172900,1427951780,1410,1410,1410,1410,0
|
|
20231214,172800,1427951780,1410,1410,1410,1410,0
|
|
20231214,172700,1427951780,1410,1410,1410,1410,0
|
|
20231214,172600,1427951780,1410,1410,1410,1410,0
|
|
20231214,172500,1427951780,1410,1410,1410,1410,26301
|
|
20231214,172400,1427951780,1410,1410,1410,1410,0
|
|
20231214,172300,1427951780,1410,1410,1410,1410,0
|
|
20231214,172200,1427951780,1410,1410,1410,1410,0
|
|
20231214,172100,1427951780,1410,1410,1410,1410,0
|
|
20231214,172000,1427951780,1410,1410,1410,1410,0
|
|
20231214,171900,1427951780,1410,1410,1410,1410,0
|
|
20231214,171800,1427951780,1410,1410,1410,1410,0
|
|
20231214,171700,1427951780,1410,1410,1410,1410,0
|
|
20231214,171600,1427951780,1410,1410,1410,1410,0
|
|
20231214,171500,1427951780,1410,1410,1410,1410,0
|
|
20231214,171400,1427951780,1410,1410,1410,1410,0
|
|
20231214,171300,1427951780,1410,1410,1410,1410,0
|
|
20231214,171200,1427951780,1410,1410,1410,1410,0
|
|
20231214,171100,1427951780,1410,1410,1410,1410,0
|
|
20231214,171000,1427951780,1410,1410,1410,1410,0
|
|
20231214,170900,1427951780,1410,1410,1410,1410,0
|
|
20231214,170800,1427951780,1410,1410,1410,1410,0
|
|
20231214,170700,1427951780,1410,1410,1410,1410,0
|
|
20231214,170600,1427951780,1410,1410,1410,1410,0
|
|
20231214,170500,1427951780,1410,1410,1410,1410,0
|
|
20231214,170400,1427951780,1410,1410,1410,1410,0
|
|
20231214,170300,1427951780,1410,1410,1410,1410,0
|
|
20231214,170200,1427951780,1410,1410,1410,1410,0
|
|
20231214,170100,1427951780,1410,1410,1410,1410,0
|
|
20231214,170000,1427951780,1410,1410,1410,1410,0
|
|
20231214,165900,1427951780,1410,1410,1410,1410,0
|
|
20231214,165800,1427951780,1410,1410,1410,1410,0
|
|
20231214,165700,1427951780,1410,1410,1410,1410,0
|
|
20231214,165600,1427951780,1410,1410,1410,1410,0
|
|
20231214,165500,1427951780,1410,1410,1410,1410,26301
|
|
20231214,165400,1427951780,1410,1410,1410,1410,0
|
|
20231214,165300,1427951780,1410,1410,1410,1410,0
|
|
20231214,165200,1427951780,1410,1410,1410,1410,0
|
|
20231214,165100,1427951780,1410,1410,1410,1410,0
|
|
20231214,165000,1427951780,1410,1410,1410,1410,0
|
|
20231214,164900,1427951780,1410,1410,1410,1410,0
|
|
20231214,164800,1427951780,1410,1410,1410,1410,0
|
|
20231214,164700,1427951780,1410,1410,1410,1410,0
|
|
20231214,164600,1427951780,1410,1410,1410,1410,0
|
|
20231214,164500,1427951780,1410,1410,1410,1410,0
|
|
20231214,164400,1427951780,1410,1410,1410,1410,0
|
|
20231214,164300,1427951780,1410,1410,1410,1410,0
|
|
20231214,164200,1427951780,1410,1410,1410,1410,0
|
|
20231214,164100,1427951780,1410,1410,1410,1410,0
|
|
20231214,164000,1427951780,1410,1410,1410,1410,0
|
|
20231214,163900,1427951780,1410,1410,1410,1410,0
|
|
20231214,163800,1427951780,1410,1410,1410,1410,0
|
|
20231214,163700,1427951780,1410,1410,1410,1410,0
|
|
20231214,163600,1427951780,1410,1410,1410,1410,0
|
|
20231214,163500,1427951780,1410,1410,1410,1410,0
|
|
20231214,163400,1427951780,1410,1410,1410,1410,0
|
|
20231214,163300,1427951780,1410,1410,1410,1410,0
|
|
20231214,163200,1427951780,1410,1410,1410,1410,0
|
|
20231214,163100,1427951780,1410,1410,1410,1410,0
|
|
20231214,163000,1427951780,1410,1410,1410,1410,0
|
|
20231214,162900,1427951780,1410,1410,1410,1410,0
|
|
20231214,162800,1427951780,1410,1410,1410,1410,0
|
|
20231214,162700,1427951780,1410,1410,1410,1410,0
|
|
20231214,162600,1427951780,1410,1410,1410,1410,0
|
|
20231214,162500,1427951780,1410,1410,1410,1410,26301
|
|
20231214,162400,1427951780,1410,1410,1410,1410,0
|
|
20231214,162300,1427951780,1410,1410,1410,1410,0
|
|
20231214,162200,1427951780,1410,1410,1410,1410,0
|
|
20231214,162100,1427951780,1410,1410,1410,1410,0
|
|
20231214,162000,1427951780,1410,1410,1410,1410,0
|
|
20231214,161900,1427951780,1410,1410,1410,1410,0
|
|
20231214,161800,1427951780,1410,1410,1410,1410,0
|
|
20231214,161700,1427951780,1410,1410,1410,1410,0
|
|
20231214,161600,1427951780,1410,1410,1410,1410,0
|
|
20231214,161500,1427951780,1410,1410,1410,1410,0
|
|
20231214,161400,1427951780,1410,1410,1410,1410,0
|
|
20231214,161300,1427951780,1410,1410,1410,1410,0
|
|
20231214,161200,1427951780,1410,1410,1410,1410,0
|
|
20231214,161100,1427951780,1410,1410,1410,1410,0
|
|
20231214,161000,1427951780,1410,1410,1410,1410,0
|
|
20231214,160900,1427951780,1410,1410,1410,1410,0
|
|
20231214,160800,1427951780,1410,1410,1410,1410,0
|
|
20231214,160700,1427951780,1410,1410,1410,1410,0
|
|
20231214,160600,1427951780,1410,1410,1410,1410,0
|
|
20231214,160500,1427951780,1410,1410,1410,1410,0
|
|
20231214,160400,1427951780,1410,1410,1410,1410,0
|
|
20231214,160300,1427951780,1410,1410,1410,1410,0
|
|
20231214,160200,1427951780,1410,1410,1410,1410,0
|
|
20231214,160100,1427951780,1410,1410,1410,1410,0
|
|
20231214,160000,1427951780,1410,1410,1410,1410,0
|
|
20231214,155900,1427951780,1410,1410,1410,1410,0
|
|
20231214,155800,1427951780,1410,1410,1410,1410,0
|
|
20231214,155700,1427951780,1410,1410,1410,1410,0
|
|
20231214,155600,1427951780,1410,1410,1410,1410,0
|
|
20231214,155500,1427951780,1410,1410,1410,1410,26301
|
|
20231214,155400,1427951780,1410,1410,1410,1410,0
|
|
20231214,155300,1427951780,1410,1410,1410,1410,0
|
|
20231214,155200,1427951780,1410,1410,1410,1410,0
|
|
20231214,155100,1427951780,1410,1410,1410,1410,0
|
|
20231214,155000,1427951780,1410,1410,1410,1410,0
|
|
20231214,154900,1427951780,1410,1410,1410,1410,0
|
|
20231214,154800,1427951780,1410,1410,1410,1410,0
|
|
20231214,154700,1427951780,1410,1410,1410,1410,0
|
|
20231214,154600,1427951780,1410,1410,1410,1410,0
|
|
20231214,154500,1427951780,1410,1410,1410,1410,0
|
|
20231214,154400,1427951780,1410,1410,1410,1410,0
|
|
20231214,154300,1427951780,1410,1410,1410,1410,0
|
|
20231214,154200,1427951780,1410,1410,1410,1410,0
|
|
20231214,154100,1427951780,1410,1410,1410,1410,0
|
|
20231214,154000,1427951780,1410,1410,1410,1410,0
|
|
20231214,153900,1427951780,1410,1410,1410,1410,0
|
|
20231214,153800,1427951780,1410,1410,1410,1410,0
|
|
20231214,153700,1427951780,1410,1410,1410,1410,0
|
|
20231214,153600,1427951780,1410,1410,1410,1410,0
|
|
20231214,153500,1427951780,1410,1410,1410,1410,0
|
|
20231214,153400,1427951780,1410,1410,1410,1410,0
|
|
20231214,153300,1427951780,1410,1410,1410,1410,0
|
|
20231214,153200,1427951780,1410,1410,1410,1410,0
|
|
20231214,153100,1427951780,1410,1410,1410,1410,0
|
|
20231214,153000,1427951780,1410,1410,1410,1410,26301
|
|
20231214,152900,1390867370,1419,1419,1419,1419,0
|
|
20231214,152800,1390867370,1419,1419,1419,1419,0
|
|
20231214,152700,1390867370,1419,1419,1419,1419,0
|
|
20231214,152600,1390867370,1419,1419,1419,1419,0
|
|
20231214,152500,1390867370,1419,1419,1419,1419,0
|
|
20231214,152400,1390867370,1419,1419,1419,1419,0
|
|
20231214,152300,1390867370,1419,1419,1419,1419,0
|
|
20231214,152200,1390867370,1419,1419,1419,1419,0
|
|
20231214,152100,1390867370,1419,1419,1419,1419,0
|
|
20231214,152000,1390867370,1419,1419,1419,1419,0
|
|
20231214,151900,1390867370,1419,1418,1420,1410,5721
|
|
20231214,151800,1382792592,1412,1412,1413,1410,7202
|
|
20231214,151700,1372625966,1418,1415,1418,1412,7137
|
|
20231214,151600,1362541577,1416,1417,1417,1416,1513
|
|
20231214,151500,1360399167,1416,1418,1418,1415,17272
|
|
20231214,151400,1335954615,1417,1418,1418,1417,481
|
|
20231214,151300,1335272693,1418,1419,1419,1418,624
|
|
20231214,151200,1334387255,1419,1419,1420,1419,535
|
|
20231214,151100,1333627689,1420,1419,1421,1419,110
|
|
20231214,151000,1333471580,1419,1418,1420,1418,1457
|
|
20231214,150900,1331403577,1415,1417,1417,1415,19
|
|
20231214,150800,1331376689,1420,1417,1420,1416,2043
|
|
20231214,150700,1328480151,1417,1417,1419,1417,244
|
|
20231214,150600,1328134401,1417,1415,1417,1415,2256
|
|
20231214,150500,1324938833,1410,1410,1412,1410,3945
|
|
20231214,150400,1319372951,1410,1409,1410,1409,928
|
|
20231214,150300,1318064899,1409,1410,1410,1409,501
|
|
20231214,150200,1317358490,1410,1408,1410,1408,1755
|
|
20231214,150100,1314887140,1409,1409,1409,1409,0
|
|
20231214,150000,1314887140,1409,1409,1409,1408,387
|
|
20231214,145900,1314341953,1409,1410,1410,1409,166
|
|
20231214,145800,1314107968,1412,1412,1412,1412,1
|
|
20231214,145700,1314106556,1412,1408,1412,1407,1007
|
|
20231214,145600,1312688888,1408,1407,1408,1406,3736
|
|
20231214,145500,1307435375,1407,1408,1409,1407,421
|
|
20231214,145400,1306842701,1408,1409,1409,1408,336
|
|
20231214,145300,1306369577,1412,1408,1412,1408,823
|
|
20231214,145200,1305210613,1409,1409,1409,1408,825
|
|
20231214,145100,1304048647,1409,1409,1409,1409,3524
|
|
20231214,145000,1299083331,1411,1411,1411,1409,653
|
|
20231214,144900,1298162597,1412,1410,1412,1410,417
|
|
20231214,144800,1297574621,1410,1410,1410,1410,350
|
|
20231214,144700,1297081121,1410,1412,1412,1410,12725
|
|
20231214,144600,1279136900,1412,1412,1412,1412,500
|
|
20231214,144500,1278430900,1412,1413,1413,1412,2011
|
|
20231214,144400,1275590857,1414,1415,1415,1414,1161
|
|
20231214,144300,1273949063,1415,1415,1415,1415,1596
|
|
20231214,144200,1271690723,1415,1415,1416,1415,2652
|
|
20231214,144100,1267937039,1415,1415,1416,1415,317
|
|
20231214,144000,1267488474,1415,1415,1416,1415,887
|
|
20231214,143900,1266232531,1415,1415,1415,1415,699
|
|
20231214,143800,1265243446,1413,1414,1414,1413,400
|
|
20231214,143700,1264678146,1413,1413,1413,1413,1397
|
|
20231214,143600,1262704185,1413,1414,1415,1413,2030
|
|
20231214,143500,1259833758,1415,1415,1415,1414,146
|
|
20231214,143400,1259627276,1414,1414,1415,1414,168
|
|
20231214,143300,1259389682,1414,1415,1415,1414,225
|
|
20231214,143200,1259071451,1415,1415,1415,1414,2313
|
|
20231214,143100,1255798756,1415,1415,1415,1415,110
|
|
20231214,143000,1255643106,1415,1415,1415,1415,2
|
|
20231214,142900,1255640276,1414,1416,1416,1414,600
|
|
20231214,142800,1254790876,1416,1416,1416,1416,8
|
|
20231214,142700,1254779548,1414,1411,1414,1411,2692
|
|
20231214,142600,1250975299,1411,1413,1413,1411,4469
|
|
20231214,142500,1244666348,1414,1414,1414,1414,0
|
|
20231214,142400,1244666348,1414,1412,1414,1412,2421
|
|
20231214,142300,1241247848,1411,1413,1413,1411,3814
|
|
20231214,142200,1235862819,1413,1413,1414,1413,1543
|
|
20231214,142100,1233682549,1413,1413,1413,1412,2343
|
|
20231214,142000,1230372685,1414,1416,1416,1414,3896
|
|
20231214,141900,1224862350,1416,1417,1417,1416,3791
|
|
20231214,141800,1219491857,1417,1419,1419,1417,79
|
|
20231214,141700,1219379904,1417,1418,1418,1417,4495
|
|
20231214,141600,1213007622,1418,1418,1419,1418,2982
|
|
20231214,141500,1208778837,1418,1420,1420,1418,5799
|
|
20231214,141400,1200549736,1420,1420,1421,1420,2056
|
|
20231214,141300,1197630201,1420,1421,1422,1420,9006
|
|
20231214,141200,1184837697,1422,1421,1422,1421,127
|
|
20231214,141100,1184657211,1421,1421,1421,1421,37
|
|
20231214,141000,1184604634,1421,1421,1422,1421,149
|
|
20231214,140900,1184392904,1421,1423,1423,1421,4450
|
|
20231214,140800,1178066288,1423,1425,1426,1423,3387
|
|
20231214,140700,1173243595,1426,1425,1426,1423,4519
|
|
20231214,140600,1166806067,1425,1426,1426,1425,3917
|
|
20231214,140500,1161221367,1426,1426,1426,1425,2596
|
|
20231214,140400,1157519541,1426,1425,1426,1423,8679
|
|
20231214,140300,1145150508,1425,1423,1426,1423,1084
|
|
20231214,140200,1143606242,1423,1423,1423,1422,6194
|
|
20231214,140100,1134797649,1423,1424,1424,1423,1519
|
|
20231214,140000,1132634612,1422,1423,1423,1422,4090
|
|
20231214,135900,1126818199,1423,1423,1423,1423,1
|
|
20231214,135800,1126816776,1423,1424,1424,1423,4169
|
|
20231214,135700,1120883917,1425,1428,1428,1425,1435
|
|
20231214,135600,1118836388,1429,1428,1429,1428,50
|
|
20231214,135500,1118764978,1427,1429,1429,1427,514
|
|
20231214,135400,1118030492,1429,1424,1429,1424,870
|
|
20231214,135300,1116788247,1424,1426,1426,1424,852
|
|
20231214,135200,1115574965,1426,1426,1426,1423,4186
|
|
20231214,135100,1109611589,1426,1426,1426,1426,1
|
|
20231214,135000,1109610163,1427,1430,1430,1427,2655
|
|
20231214,134900,1105821283,1430,1430,1431,1430,2685
|
|
20231214,134800,1101981424,1430,1430,1430,1430,1553
|
|
20231214,134700,1099760634,1430,1432,1432,1430,1622
|
|
20231214,134600,1097439162,1432,1429,1432,1429,600
|
|
20231214,134500,1096581573,1426,1426,1426,1426,415
|
|
20231214,134400,1095989783,1426,1427,1427,1426,959
|
|
20231214,134300,1094622166,1427,1429,1430,1425,580
|
|
20231214,134200,1093794145,1430,1434,1434,1428,9631
|
|
20231214,134100,1080003069,1433,1435,1435,1433,4012
|
|
20231214,134000,1074250145,1436,1436,1436,1433,2473
|
|
20231214,133900,1070702435,1436,1430,1436,1430,6479
|
|
20231214,133800,1061415958,1433,1434,1434,1432,5503
|
|
20231214,133700,1053527919,1430,1433,1434,1430,3060
|
|
20231214,133600,1049141954,1433,1420,1433,1420,38926
|
|
20231214,133500,993658120,1421,1419,1421,1419,1683
|
|
20231214,133400,991267708,1419,1419,1420,1419,551
|
|
20231214,133300,990485506,1420,1421,1421,1419,6182
|
|
20231214,133200,981706134,1422,1420,1422,1420,1618
|
|
20231214,133100,979407046,1422,1420,1422,1420,8061
|
|
20231214,133000,967952469,1420,1420,1421,1420,936
|
|
20231214,132900,966622600,1420,1420,1422,1420,311
|
|
20231214,132800,966180859,1420,1420,1422,1420,2293
|
|
20231214,132700,962922628,1421,1420,1421,1419,6813
|
|
20231214,132600,953247751,1420,1420,1420,1420,250
|
|
20231214,132500,952892751,1420,1420,1420,1420,2804
|
|
20231214,132400,948911071,1422,1422,1422,1422,8
|
|
20231214,132300,948899695,1424,1419,1424,1416,10688
|
|
20231214,132200,933720955,1420,1420,1420,1420,400
|
|
20231214,132100,933152955,1421,1418,1421,1416,21090
|
|
20231214,132000,903211621,1418,1418,1418,1418,210
|
|
20231214,131900,902913841,1418,1419,1419,1418,1040
|
|
20231214,131800,901438581,1420,1414,1420,1414,5152
|
|
20231214,131700,894127695,1414,1412,1417,1412,10320
|
|
20231214,131600,879529317,1412,1412,1412,1412,176
|
|
20231214,131500,879280805,1412,1411,1412,1411,2121
|
|
20231214,131400,876288044,1411,1406,1411,1406,709
|
|
20231214,131300,875290645,1411,1406,1411,1406,2
|
|
20231214,131200,875287828,1405,1405,1405,1405,0
|
|
20231214,131100,875287828,1405,1408,1408,1405,6906
|
|
20231214,131000,865574086,1408,1408,1408,1408,2048
|
|
20231214,130900,862690502,1408,1409,1409,1408,2012
|
|
20231214,130800,859857067,1410,1412,1412,1410,2517
|
|
20231214,130700,856306062,1411,1410,1411,1410,3450
|
|
20231214,130600,851439272,1410,1411,1411,1410,5163
|
|
20231214,130500,844159342,1411,1409,1412,1409,92
|
|
20231214,130400,844029461,1412,1407,1412,1407,4100
|
|
20231214,130300,838249504,1407,1408,1408,1407,862
|
|
20231214,130200,837036218,1409,1408,1409,1408,1118
|
|
20231214,130100,835461345,1408,1407,1408,1407,583
|
|
20231214,130000,834641029,1407,1405,1407,1405,1154
|
|
20231214,125900,833019532,1405,1401,1405,1400,1468
|
|
20231214,125800,830960765,1401,1400,1401,1400,1350
|
|
20231214,125700,829070473,1399,1399,1399,1399,0
|
|
20231214,125600,829070473,1399,1399,1399,1399,0
|
|
20231214,125500,829070473,1399,1399,1399,1399,25
|
|
20231214,125400,829035498,1399,1399,1400,1399,363
|
|
20231214,125300,828527648,1398,1398,1398,1398,5
|
|
20231214,125200,828520658,1399,1399,1399,1399,0
|
|
20231214,125100,828520658,1399,1400,1400,1399,1391
|
|
20231214,125000,826574618,1397,1397,1397,1397,10
|
|
20231214,124900,826560648,1397,1398,1398,1395,622
|
|
20231214,124800,825692119,1399,1399,1399,1399,0
|
|
20231214,124700,825692119,1399,1398,1399,1397,53
|
|
20231214,124600,825618025,1399,1399,1399,1399,7797
|
|
20231214,124500,814710022,1400,1400,1400,1400,0
|
|
20231214,124400,814710022,1400,1400,1401,1400,1467
|
|
20231214,124300,812655661,1400,1400,1400,1400,1155
|
|
20231214,124200,811038661,1400,1400,1400,1400,2
|
|
20231214,124100,811035861,1400,1401,1401,1400,1249
|
|
20231214,124000,809286014,1402,1402,1402,1402,166
|
|
20231214,123900,809053282,1401,1400,1401,1400,1506
|
|
20231214,123800,806943580,1400,1400,1400,1400,196
|
|
20231214,123700,806669180,1401,1400,1401,1400,222
|
|
20231214,123600,806358259,1400,1398,1400,1398,2413
|
|
20231214,123500,802982483,1398,1395,1398,1395,1100
|
|
20231214,123400,801445403,1395,1399,1399,1395,698
|
|
20231214,123300,800471595,1399,1396,1400,1396,379
|
|
20231214,123200,799941915,1396,1396,1396,1395,691
|
|
20231214,123100,798977329,1396,1396,1396,1396,319
|
|
20231214,123000,798532005,1396,1396,1396,1396,237
|
|
20231214,122900,798201153,1396,1396,1396,1396,0
|
|
20231214,122800,798201153,1396,1396,1396,1396,0
|
|
20231214,122700,798201153,1396,1396,1396,1396,2
|
|
20231214,122600,798198361,1395,1395,1395,1395,100
|
|
20231214,122500,798058861,1395,1395,1395,1395,100
|
|
20231214,122400,797919361,1394,1394,1395,1394,2203
|
|
20231214,122300,794848357,1395,1396,1396,1395,399
|
|
20231214,122200,794291751,1396,1397,1397,1396,19
|
|
20231214,122100,794265225,1399,1399,1400,1399,101
|
|
20231214,122000,794123925,1395,1399,1399,1395,56
|
|
20231214,121900,794045801,1395,1397,1397,1395,2000
|
|
20231214,121800,791254847,1397,1397,1397,1397,0
|
|
20231214,121700,791254847,1397,1395,1397,1395,4848
|
|
20231214,121600,784483489,1395,1395,1395,1395,1354
|
|
20231214,121500,782594659,1395,1391,1395,1390,755
|
|
20231214,121400,781543275,1391,1391,1391,1391,45
|
|
20231214,121300,781480680,1391,1393,1393,1390,2333
|
|
20231214,121200,778233690,1392,1392,1392,1392,5
|
|
20231214,121100,778226730,1393,1393,1393,1393,15
|
|
20231214,121000,778205835,1393,1392,1393,1392,906
|
|
20231214,120900,776944271,1392,1392,1392,1392,455
|
|
20231214,120800,776310911,1392,1392,1392,1392,51
|
|
20231214,120700,776239919,1390,1391,1391,1390,4099
|
|
20231214,120600,770539400,1391,1392,1392,1391,2003
|
|
20231214,120500,767753226,1390,1390,1391,1390,5524
|
|
20231214,120400,760071374,1390,1391,1391,1390,241
|
|
20231214,120300,759736354,1391,1391,1391,1391,179
|
|
20231214,120200,759487365,1391,1391,1391,1391,401
|
|
20231214,120100,758929574,1391,1391,1391,1391,0
|
|
20231214,120000,758929574,1391,1388,1391,1388,19
|
|
20231214,115900,758903148,1389,1390,1390,1389,1091
|
|
20231214,115800,757387568,1388,1388,1388,1388,455
|
|
20231214,115700,756756028,1387,1388,1388,1387,14
|
|
20231214,115600,756736609,1387,1386,1387,1386,213
|
|
20231214,115500,756441183,1386,1386,1386,1386,620
|
|
20231214,115400,755581863,1387,1387,1387,1387,203
|
|
20231214,115300,755300302,1387,1387,1387,1387,7
|
|
20231214,115200,755290593,1388,1388,1388,1388,0
|
|
20231214,115100,755290593,1388,1388,1388,1388,544
|
|
20231214,115000,754535521,1388,1388,1388,1388,1518
|
|
20231214,114900,752428537,1388,1389,1389,1388,2
|
|
20231214,114800,752425760,1387,1387,1387,1387,100
|
|
20231214,114700,752287060,1390,1390,1390,1390,200
|
|
20231214,114600,752009060,1386,1388,1388,1386,2050
|
|
20231214,114500,749167693,1388,1388,1390,1386,5105
|
|
20231214,114400,742080173,1388,1388,1388,1388,0
|
|
20231214,114300,742080173,1388,1388,1388,1388,1
|
|
20231214,114200,742078785,1386,1386,1387,1386,1409
|
|
20231214,114100,740125910,1389,1389,1389,1389,0
|
|
20231214,114000,740125910,1389,1389,1389,1389,8
|
|
20231214,113900,740114798,1390,1390,1390,1389,502
|
|
20231214,113800,739417019,1390,1390,1390,1390,1
|
|
20231214,113700,739415629,1383,1389,1389,1383,20000
|
|
20231214,113600,711727323,1388,1388,1388,1388,470
|
|
20231214,113500,711074963,1387,1387,1387,1387,0
|
|
20231214,113400,711074963,1387,1387,1387,1387,1
|
|
20231214,113300,711073576,1386,1386,1386,1386,79
|
|
20231214,113200,710964082,1386,1387,1387,1386,17
|
|
20231214,113100,710940516,1387,1388,1388,1387,41
|
|
20231214,113000,710883629,1388,1388,1388,1388,0
|
|
20231214,112900,710883629,1388,1388,1388,1388,1
|
|
20231214,112800,710882241,1385,1386,1386,1385,972
|
|
20231214,112700,709535469,1387,1387,1388,1387,3057
|
|
20231214,112600,705295400,1386,1385,1386,1385,749
|
|
20231214,112500,704257590,1386,1386,1386,1385,652
|
|
20231214,112400,703354539,1386,1386,1386,1385,3
|
|
20231214,112300,703350382,1385,1389,1389,1385,14578
|
|
20231214,112200,683119754,1389,1390,1390,1389,1549
|
|
20231214,112100,680968188,1387,1387,1387,1387,0
|
|
20231214,112000,680968188,1387,1388,1390,1387,819
|
|
20231214,111900,679831481,1388,1390,1390,1388,3
|
|
20231214,111800,679827314,1390,1387,1391,1386,306
|
|
20231214,111700,679403037,1386,1387,1387,1386,2000
|
|
20231214,111600,676630733,1388,1391,1391,1388,294
|
|
20231214,111500,676222649,1388,1388,1391,1388,162
|
|
20231214,111400,675997493,1388,1390,1390,1388,8
|
|
20231214,111300,675986386,1387,1387,1387,1387,0
|
|
20231214,111200,675986386,1387,1387,1387,1387,1700
|
|
20231214,111100,673628486,1387,1388,1388,1387,1268
|
|
20231214,111000,671869668,1392,1392,1392,1392,2209
|
|
20231214,110900,668794740,1387,1393,1393,1387,2568
|
|
20231214,110800,665232305,1393,1388,1393,1388,3508
|
|
20231214,110700,660353703,1388,1388,1388,1388,0
|
|
20231214,110600,660353703,1388,1390,1390,1388,6
|
|
20231214,110500,660345368,1392,1392,1392,1387,1880
|
|
20231214,110400,657735866,1392,1393,1393,1392,209
|
|
20231214,110300,657444730,1393,1393,1393,1393,10
|
|
20231214,110200,657430800,1393,1393,1393,1390,12
|
|
20231214,110100,657414087,1385,1385,1393,1385,377
|
|
20231214,110000,656891903,1385,1392,1392,1385,121
|
|
20231214,105900,656724293,1392,1392,1392,1392,0
|
|
20231214,105800,656724293,1392,1392,1392,1392,255
|
|
20231214,105700,656369333,1392,1393,1393,1391,376
|
|
20231214,105600,655846113,1393,1392,1393,1384,5998
|
|
20231214,105500,647530295,1390,1392,1393,1390,200
|
|
20231214,105400,647252154,1393,1393,1393,1393,51
|
|
20231214,105300,647181111,1390,1388,1390,1388,1571
|
|
20231214,105200,645000553,1387,1386,1387,1386,1317
|
|
20231214,105100,643174284,1386,1386,1387,1385,1400
|
|
20231214,105000,641233638,1386,1386,1386,1386,3607
|
|
20231214,104900,636234336,1386,1386,1386,1386,1421
|
|
20231214,104800,634264830,1385,1385,1385,1385,169
|
|
20231214,104700,634030765,1385,1385,1385,1385,459
|
|
20231214,104600,633395050,1385,1385,1385,1385,10
|
|
20231214,104500,633381200,1386,1384,1386,1384,41
|
|
20231214,104400,633324414,1384,1385,1385,1384,743
|
|
20231214,104300,632296051,1385,1385,1386,1384,702
|
|
20231214,104200,631323793,1386,1388,1388,1386,4
|
|
20231214,104100,631318246,1385,1388,1388,1385,3564
|
|
20231214,104000,626379828,1388,1388,1388,1388,10
|
|
20231214,103900,626365948,1387,1388,1388,1387,2667
|
|
20231214,103800,622666793,1388,1389,1389,1388,5513
|
|
20231214,103700,615012971,1389,1389,1389,1388,4229
|
|
20231214,103600,609138930,1389,1393,1393,1389,290
|
|
20231214,103500,608735960,1390,1389,1390,1389,5095
|
|
20231214,103400,601654275,1388,1389,1389,1388,842
|
|
20231214,103300,600485369,1388,1389,1389,1388,302
|
|
20231214,103200,600065893,1389,1389,1389,1389,189
|
|
20231214,103100,599803372,1390,1389,1390,1389,617
|
|
20231214,103000,598946293,1389,1388,1389,1388,3205
|
|
20231214,102900,594494707,1389,1389,1389,1388,3029
|
|
20231214,102800,590288543,1390,1392,1392,1390,1623
|
|
20231214,102700,588032432,1393,1393,1393,1393,51
|
|
20231214,102600,587961389,1394,1394,1394,1394,798
|
|
20231214,102500,586848977,1394,1393,1394,1393,273
|
|
20231214,102400,586468584,1393,1392,1393,1389,3001
|
|
20231214,102300,582297613,1391,1392,1392,1391,106
|
|
20231214,102200,582150162,1391,1391,1391,1391,1
|
|
20231214,102100,582148771,1393,1393,1393,1393,20
|
|
20231214,102000,582120911,1394,1394,1394,1394,0
|
|
20231214,101900,582120911,1394,1393,1394,1393,68
|
|
20231214,101800,582026166,1389,1389,1389,1389,200
|
|
20231214,101700,581748366,1388,1387,1388,1387,4513
|
|
20231214,101600,575484372,1387,1388,1388,1387,2060
|
|
20231214,101500,572626871,1389,1391,1391,1389,1232
|
|
20231214,101400,570914859,1390,1392,1392,1390,10368
|
|
20231214,101300,556500493,1392,1393,1393,1392,788
|
|
20231214,101200,555403559,1393,1394,1394,1393,72
|
|
20231214,101100,555303261,1394,1395,1395,1394,1063
|
|
20231214,101000,553821389,1395,1394,1395,1394,12
|
|
20231214,100900,553804650,1393,1393,1393,1393,600
|
|
20231214,100800,552968850,1390,1394,1394,1390,22033
|
|
20231214,100700,522326075,1393,1395,1395,1393,1006
|
|
20231214,100600,520922720,1395,1395,1395,1395,351
|
|
20231214,100500,520433075,1395,1395,1395,1395,0
|
|
20231214,100400,520433075,1395,1400,1400,1395,520
|
|
20231214,100300,519707575,1400,1398,1400,1391,9884
|
|
20231214,100200,505917346,1400,1398,1400,1398,1023
|
|
20231214,100100,504487172,1400,1400,1404,1399,2773
|
|
20231214,100000,500604978,1404,1404,1404,1400,6691
|
|
20231214,095900,491236735,1405,1405,1406,1405,1003
|
|
20231214,095800,489827320,1406,1407,1407,1402,2009
|
|
20231214,095700,487006808,1406,1408,1408,1406,392
|
|
20231214,095600,486455472,1408,1395,1413,1395,12234
|
|
20231214,095500,469253097,1395,1395,1395,1395,1716
|
|
20231214,095400,466859277,1395,1396,1396,1395,8200
|
|
20231214,095300,455416002,1396,1399,1399,1396,3124
|
|
20231214,095200,451054118,1399,1399,1399,1396,1100
|
|
20231214,095100,449515491,1399,1399,1400,1399,1075
|
|
20231214,095000,448011558,1400,1400,1400,1400,7
|
|
20231214,094900,448001758,1401,1404,1404,1401,2020
|
|
20231214,094800,445170613,1404,1403,1404,1402,4774
|
|
20231214,094700,438473329,1402,1402,1402,1402,161
|
|
20231214,094600,438247607,1402,1400,1405,1400,5615
|
|
20231214,094500,430373476,1400,1399,1400,1399,367
|
|
20231214,094400,429859842,1399,1395,1399,1395,81
|
|
20231214,094300,429746747,1390,1398,1398,1390,5039
|
|
20231214,094200,422739478,1398,1398,1398,1397,713
|
|
20231214,094100,421742705,1398,1398,1398,1398,400
|
|
20231214,094000,421183505,1398,1400,1400,1398,230
|
|
20231214,093900,420861925,1400,1390,1400,1390,12167
|
|
20231214,093800,403841593,1390,1391,1395,1390,896
|
|
20231214,093700,402594415,1390,1391,1391,1388,3061
|
|
20231214,093600,398338517,1387,1390,1393,1387,508
|
|
20231214,093500,397632404,1385,1387,1387,1385,4419
|
|
20231214,093400,391507946,1386,1386,1386,1386,2039
|
|
20231214,093300,388681892,1395,1390,1395,1386,1722
|
|
20231214,093200,386288760,1395,1393,1395,1390,1488
|
|
20231214,093100,384216015,1393,1388,1393,1388,692
|
|
20231214,093000,383255424,1393,1390,1393,1387,511
|
|
20231214,092900,382546411,1387,1388,1388,1387,1277
|
|
20231214,092800,380775209,1387,1391,1391,1387,2214
|
|
20231214,092700,377700865,1390,1401,1401,1388,997
|
|
20231214,092600,376316085,1401,1387,1401,1387,46
|
|
20231214,092500,376251919,1402,1383,1402,1383,8165
|
|
20231214,092400,364918331,1383,1386,1386,1383,98
|
|
20231214,092300,364782735,1386,1374,1386,1374,1973
|
|
20231214,092200,362062234,1374,1379,1379,1374,4756
|
|
20231214,092100,355520624,1378,1382,1386,1375,69402
|
|
20231214,092000,260012095,1383,1392,1392,1383,15783
|
|
20231214,091900,238147892,1392,1388,1392,1386,5579
|
|
20231214,091800,230410647,1386,1386,1392,1383,5873
|
|
20231214,091700,222274597,1385,1402,1402,1385,8207
|
|
20231214,091600,210821764,1402,1383,1402,1382,5272
|
|
20231214,091500,203484374,1382,1384,1389,1380,24779
|
|
20231214,091400,169185945,1385,1392,1397,1385,15061
|
|
20231214,091300,148276362,1392,1395,1402,1392,13534
|
|
20231214,091200,129422480,1395,1400,1403,1395,15513
|
|
20231214,091100,107758009,1403,1404,1404,1400,1644
|
|
20231214,091000,105450038,1404,1398,1404,1398,6415
|
|
20231214,090900,96474868,1398,1400,1404,1397,17666
|
|
20231214,090800,71774554,1399,1409,1415,1399,10605
|
|
20231214,090700,56906190,1409,1418,1418,1409,6815
|
|
20231214,090600,47286035,1418,1418,1418,1413,97
|
|
20231214,090500,47148524,1413,1420,1420,1413,3972
|
|
20231214,090400,41516302,1420,1416,1420,1412,1059
|
|
20231214,090300,40017133,1416,1416,1417,1416,2750
|
|
20231214,090200,36122062,1416,1422,1422,1414,6196
|
|
20231214,090100,27339298,1422,1408,1422,1408,7756
|
|
20231214,090000,16385693,1408,1395,1408,1394,11158
|