598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185500,907929077,1395,1395,1395,1395,4042
|
|
20231215,185400,907929077,1395,1395,1395,1395,0
|
|
20231215,185300,907929077,1395,1395,1395,1395,0
|
|
20231215,185200,907929077,1395,1395,1395,1395,0
|
|
20231215,185100,907929077,1395,1395,1395,1395,0
|
|
20231215,185000,907929077,1395,1395,1395,1395,0
|
|
20231215,184900,907929077,1395,1395,1395,1395,0
|
|
20231215,184800,907929077,1395,1395,1395,1395,0
|
|
20231215,184700,907929077,1395,1395,1395,1395,0
|
|
20231215,184600,907929077,1395,1395,1395,1395,0
|
|
20231215,184500,907929077,1395,1395,1395,1395,0
|
|
20231215,184400,907929077,1395,1395,1395,1395,0
|
|
20231215,184300,907929077,1395,1395,1395,1395,0
|
|
20231215,184200,907929077,1395,1395,1395,1395,0
|
|
20231215,184100,907929077,1395,1395,1395,1395,0
|
|
20231215,184000,907929077,1395,1395,1395,1395,0
|
|
20231215,183900,907929077,1395,1395,1395,1395,0
|
|
20231215,183800,907929077,1395,1395,1395,1395,0
|
|
20231215,183700,907929077,1395,1395,1395,1395,0
|
|
20231215,183600,907929077,1395,1395,1395,1395,0
|
|
20231215,183500,907929077,1395,1395,1395,1395,0
|
|
20231215,183400,907929077,1395,1395,1395,1395,0
|
|
20231215,183300,907929077,1395,1395,1395,1395,0
|
|
20231215,183200,907929077,1395,1395,1395,1395,0
|
|
20231215,183100,907929077,1395,1395,1395,1395,0
|
|
20231215,183000,907929077,1395,1395,1395,1395,0
|
|
20231215,182900,907929077,1395,1395,1395,1395,0
|
|
20231215,182800,907929077,1395,1395,1395,1395,0
|
|
20231215,182700,907929077,1395,1395,1395,1395,0
|
|
20231215,182600,907929077,1395,1395,1395,1395,0
|
|
20231215,182500,907929077,1395,1395,1395,1395,4042
|
|
20231215,182400,907929077,1395,1395,1395,1395,0
|
|
20231215,182300,907929077,1395,1395,1395,1395,0
|
|
20231215,182200,907929077,1395,1395,1395,1395,0
|
|
20231215,182100,907929077,1395,1395,1395,1395,0
|
|
20231215,182000,907929077,1395,1395,1395,1395,0
|
|
20231215,181900,907929077,1395,1395,1395,1395,0
|
|
20231215,181800,907929077,1395,1395,1395,1395,0
|
|
20231215,181700,907929077,1395,1395,1395,1395,0
|
|
20231215,181600,907929077,1395,1395,1395,1395,0
|
|
20231215,181500,907929077,1395,1395,1395,1395,0
|
|
20231215,181400,907929077,1395,1395,1395,1395,0
|
|
20231215,181300,907929077,1395,1395,1395,1395,0
|
|
20231215,181200,907929077,1395,1395,1395,1395,0
|
|
20231215,181100,907929077,1395,1395,1395,1395,0
|
|
20231215,181000,907929077,1395,1395,1395,1395,0
|
|
20231215,180900,907929077,1395,1395,1395,1395,0
|
|
20231215,180800,907929077,1395,1395,1395,1395,0
|
|
20231215,180700,907929077,1395,1395,1395,1395,0
|
|
20231215,180600,907929077,1395,1395,1395,1395,0
|
|
20231215,180500,907929077,1395,1395,1395,1395,0
|
|
20231215,180400,907929077,1395,1395,1395,1395,0
|
|
20231215,180300,907929077,1395,1395,1395,1395,0
|
|
20231215,180200,907929077,1395,1395,1395,1395,0
|
|
20231215,180100,907929077,1395,1395,1395,1395,0
|
|
20231215,180000,907929077,1395,1395,1395,1395,0
|
|
20231215,175900,907929077,1395,1395,1395,1395,0
|
|
20231215,175800,907929077,1395,1395,1395,1395,0
|
|
20231215,175700,907929077,1395,1395,1395,1395,0
|
|
20231215,175600,907929077,1395,1395,1395,1395,0
|
|
20231215,175500,907929077,1395,1395,1395,1395,4042
|
|
20231215,175400,907929077,1395,1395,1395,1395,0
|
|
20231215,175300,907929077,1395,1395,1395,1395,0
|
|
20231215,175200,907929077,1395,1395,1395,1395,0
|
|
20231215,175100,907929077,1395,1395,1395,1395,0
|
|
20231215,175000,907929077,1395,1395,1395,1395,0
|
|
20231215,174900,907929077,1395,1395,1395,1395,0
|
|
20231215,174800,907929077,1395,1395,1395,1395,0
|
|
20231215,174700,907929077,1395,1395,1395,1395,0
|
|
20231215,174600,907929077,1395,1395,1395,1395,0
|
|
20231215,174500,907929077,1395,1395,1395,1395,0
|
|
20231215,174400,907929077,1395,1395,1395,1395,0
|
|
20231215,174300,907929077,1395,1395,1395,1395,0
|
|
20231215,174200,907929077,1395,1395,1395,1395,0
|
|
20231215,174100,907929077,1395,1395,1395,1395,0
|
|
20231215,174000,907929077,1395,1395,1395,1395,0
|
|
20231215,173900,907929077,1395,1395,1395,1395,0
|
|
20231215,173800,907929077,1395,1395,1395,1395,0
|
|
20231215,173700,907929077,1395,1395,1395,1395,0
|
|
20231215,173600,907929077,1395,1395,1395,1395,0
|
|
20231215,173500,907929077,1395,1395,1395,1395,0
|
|
20231215,173400,907929077,1395,1395,1395,1395,0
|
|
20231215,173300,907929077,1395,1395,1395,1395,0
|
|
20231215,173200,907929077,1395,1395,1395,1395,0
|
|
20231215,173100,907929077,1395,1395,1395,1395,0
|
|
20231215,173000,907929077,1395,1395,1395,1395,0
|
|
20231215,172900,907929077,1395,1395,1395,1395,0
|
|
20231215,172800,907929077,1395,1395,1395,1395,0
|
|
20231215,172700,907929077,1395,1395,1395,1395,0
|
|
20231215,172600,907929077,1395,1395,1395,1395,0
|
|
20231215,172500,907929077,1395,1395,1395,1395,4042
|
|
20231215,172400,907929077,1395,1395,1395,1395,0
|
|
20231215,172300,907929077,1395,1395,1395,1395,0
|
|
20231215,172200,907929077,1395,1395,1395,1395,0
|
|
20231215,172100,907929077,1395,1395,1395,1395,0
|
|
20231215,172000,907929077,1395,1395,1395,1395,0
|
|
20231215,171900,907929077,1395,1395,1395,1395,0
|
|
20231215,171800,907929077,1395,1395,1395,1395,0
|
|
20231215,171700,907929077,1395,1395,1395,1395,0
|
|
20231215,171600,907929077,1395,1395,1395,1395,0
|
|
20231215,171500,907929077,1395,1395,1395,1395,0
|
|
20231215,171400,907929077,1395,1395,1395,1395,0
|
|
20231215,171300,907929077,1395,1395,1395,1395,0
|
|
20231215,171200,907929077,1395,1395,1395,1395,0
|
|
20231215,171100,907929077,1395,1395,1395,1395,0
|
|
20231215,171000,907929077,1395,1395,1395,1395,0
|
|
20231215,170900,907929077,1395,1395,1395,1395,0
|
|
20231215,170800,907929077,1395,1395,1395,1395,0
|
|
20231215,170700,907929077,1395,1395,1395,1395,0
|
|
20231215,170600,907929077,1395,1395,1395,1395,0
|
|
20231215,170500,907929077,1395,1395,1395,1395,0
|
|
20231215,170400,907929077,1395,1395,1395,1395,0
|
|
20231215,170300,907929077,1395,1395,1395,1395,0
|
|
20231215,170200,907929077,1395,1395,1395,1395,0
|
|
20231215,170100,907929077,1395,1395,1395,1395,0
|
|
20231215,170000,907929077,1395,1395,1395,1395,0
|
|
20231215,165900,907929077,1395,1395,1395,1395,0
|
|
20231215,165800,907929077,1395,1395,1395,1395,0
|
|
20231215,165700,907929077,1395,1395,1395,1395,0
|
|
20231215,165600,907929077,1395,1395,1395,1395,0
|
|
20231215,165500,907929077,1395,1395,1395,1395,4042
|
|
20231215,165400,907929077,1395,1395,1395,1395,0
|
|
20231215,165300,907929077,1395,1395,1395,1395,0
|
|
20231215,165200,907929077,1395,1395,1395,1395,0
|
|
20231215,165100,907929077,1395,1395,1395,1395,0
|
|
20231215,165000,907929077,1395,1395,1395,1395,0
|
|
20231215,164900,907929077,1395,1395,1395,1395,0
|
|
20231215,164800,907929077,1395,1395,1395,1395,0
|
|
20231215,164700,907929077,1395,1395,1395,1395,0
|
|
20231215,164600,907929077,1395,1395,1395,1395,0
|
|
20231215,164500,907929077,1395,1395,1395,1395,0
|
|
20231215,164400,907929077,1395,1395,1395,1395,0
|
|
20231215,164300,907929077,1395,1395,1395,1395,0
|
|
20231215,164200,907929077,1395,1395,1395,1395,0
|
|
20231215,164100,907929077,1395,1395,1395,1395,0
|
|
20231215,164000,907929077,1395,1395,1395,1395,0
|
|
20231215,163900,907929077,1395,1395,1395,1395,0
|
|
20231215,163800,907929077,1395,1395,1395,1395,0
|
|
20231215,163700,907929077,1395,1395,1395,1395,0
|
|
20231215,163600,907929077,1395,1395,1395,1395,0
|
|
20231215,163500,907929077,1395,1395,1395,1395,0
|
|
20231215,163400,907929077,1395,1395,1395,1395,0
|
|
20231215,163300,907929077,1395,1395,1395,1395,0
|
|
20231215,163200,907929077,1395,1395,1395,1395,0
|
|
20231215,163100,907929077,1395,1395,1395,1395,0
|
|
20231215,163000,907929077,1395,1395,1395,1395,0
|
|
20231215,162900,907929077,1395,1395,1395,1395,0
|
|
20231215,162800,907929077,1395,1395,1395,1395,0
|
|
20231215,162700,907929077,1395,1395,1395,1395,0
|
|
20231215,162600,907929077,1395,1395,1395,1395,0
|
|
20231215,162500,907929077,1395,1395,1395,1395,4042
|
|
20231215,162400,907929077,1395,1395,1395,1395,0
|
|
20231215,162300,907929077,1395,1395,1395,1395,0
|
|
20231215,162200,907929077,1395,1395,1395,1395,0
|
|
20231215,162100,907929077,1395,1395,1395,1395,0
|
|
20231215,162000,907929077,1395,1395,1395,1395,0
|
|
20231215,161900,907929077,1395,1395,1395,1395,0
|
|
20231215,161800,907929077,1395,1395,1395,1395,0
|
|
20231215,161700,907929077,1395,1395,1395,1395,0
|
|
20231215,161600,907929077,1395,1395,1395,1395,0
|
|
20231215,161500,907929077,1395,1395,1395,1395,0
|
|
20231215,161400,907929077,1395,1395,1395,1395,0
|
|
20231215,161300,907929077,1395,1395,1395,1395,0
|
|
20231215,161200,907929077,1395,1395,1395,1395,0
|
|
20231215,161100,907929077,1395,1395,1395,1395,0
|
|
20231215,161000,907929077,1395,1395,1395,1395,0
|
|
20231215,160900,907929077,1395,1395,1395,1395,0
|
|
20231215,160800,907929077,1395,1395,1395,1395,0
|
|
20231215,160700,907929077,1395,1395,1395,1395,0
|
|
20231215,160600,907929077,1395,1395,1395,1395,0
|
|
20231215,160500,907929077,1395,1395,1395,1395,0
|
|
20231215,160400,907929077,1395,1395,1395,1395,0
|
|
20231215,160300,907929077,1395,1395,1395,1395,0
|
|
20231215,160200,907929077,1395,1395,1395,1395,0
|
|
20231215,160100,907929077,1395,1395,1395,1395,0
|
|
20231215,160000,907929077,1395,1395,1395,1395,0
|
|
20231215,155900,907929077,1395,1395,1395,1395,0
|
|
20231215,155800,907929077,1395,1395,1395,1395,0
|
|
20231215,155700,907929077,1395,1395,1395,1395,0
|
|
20231215,155600,907929077,1395,1395,1395,1395,0
|
|
20231215,155500,907929077,1395,1395,1395,1395,4042
|
|
20231215,155400,907929077,1395,1395,1395,1395,0
|
|
20231215,155300,907929077,1395,1395,1395,1395,0
|
|
20231215,155200,907929077,1395,1395,1395,1395,0
|
|
20231215,155100,907929077,1395,1395,1395,1395,0
|
|
20231215,155000,907929077,1395,1395,1395,1395,0
|
|
20231215,154900,907929077,1395,1395,1395,1395,0
|
|
20231215,154800,907929077,1395,1395,1395,1395,0
|
|
20231215,154700,907929077,1395,1395,1395,1395,0
|
|
20231215,154600,907929077,1395,1395,1395,1395,0
|
|
20231215,154500,907929077,1395,1395,1395,1395,0
|
|
20231215,154400,907929077,1395,1395,1395,1395,0
|
|
20231215,154300,907929077,1395,1395,1395,1395,0
|
|
20231215,154200,907929077,1395,1395,1395,1395,0
|
|
20231215,154100,907929077,1395,1395,1395,1395,0
|
|
20231215,154000,907929077,1395,1395,1395,1395,0
|
|
20231215,153900,907929077,1395,1395,1395,1395,0
|
|
20231215,153800,907929077,1395,1395,1395,1395,0
|
|
20231215,153700,907929077,1395,1395,1395,1395,0
|
|
20231215,153600,907929077,1395,1395,1395,1395,0
|
|
20231215,153500,907929077,1395,1395,1395,1395,0
|
|
20231215,153400,907929077,1395,1395,1395,1395,0
|
|
20231215,153300,907929077,1395,1395,1395,1395,0
|
|
20231215,153200,907929077,1395,1395,1395,1395,0
|
|
20231215,153100,907929077,1395,1395,1395,1395,0
|
|
20231215,153000,907929077,1395,1395,1395,1395,4042
|
|
20231215,152900,902290487,1390,1390,1390,1390,0
|
|
20231215,152800,902290487,1390,1390,1390,1390,0
|
|
20231215,152700,902290487,1390,1390,1390,1390,0
|
|
20231215,152600,902290487,1390,1390,1390,1390,0
|
|
20231215,152500,902290487,1390,1390,1390,1390,0
|
|
20231215,152400,902290487,1390,1390,1390,1390,0
|
|
20231215,152300,902290487,1390,1390,1390,1390,0
|
|
20231215,152200,902290487,1390,1390,1390,1390,0
|
|
20231215,152100,902290487,1390,1390,1390,1390,0
|
|
20231215,152000,902290487,1390,1390,1390,1390,0
|
|
20231215,151900,902290487,1390,1397,1400,1390,8001
|
|
20231215,151800,891149806,1392,1397,1397,1392,446
|
|
20231215,151700,890528945,1397,1397,1397,1397,0
|
|
20231215,151600,890528945,1397,1397,1397,1397,0
|
|
20231215,151500,890528945,1397,1397,1397,1397,0
|
|
20231215,151400,890528945,1397,1395,1397,1390,6314
|
|
20231215,151300,881751162,1397,1395,1397,1395,505
|
|
20231215,151200,881046677,1397,1393,1398,1393,502
|
|
20231215,151100,880345627,1398,1399,1399,1390,12712
|
|
20231215,151000,862642990,1399,1396,1399,1395,185
|
|
20231215,150900,862384730,1396,1397,1397,1395,1590
|
|
20231215,150800,860165086,1396,1397,1398,1396,2112
|
|
20231215,150700,857215870,1398,1399,1399,1398,741
|
|
20231215,150600,856179922,1399,1399,1399,1399,20
|
|
20231215,150500,856151942,1399,1399,1399,1399,118
|
|
20231215,150400,855986860,1399,1400,1400,1399,450
|
|
20231215,150300,855356861,1400,1400,1400,1400,301
|
|
20231215,150200,854935461,1397,1400,1400,1397,2
|
|
20231215,150100,854932664,1395,1395,1395,1395,0
|
|
20231215,150000,854932664,1395,1396,1396,1395,1170
|
|
20231215,145900,853300284,1395,1400,1400,1395,6115
|
|
20231215,145800,844764825,1398,1398,1400,1398,140
|
|
20231215,145700,844569101,1398,1401,1401,1398,4339
|
|
20231215,145600,838501775,1402,1402,1402,1402,201
|
|
20231215,145500,838219973,1402,1402,1402,1402,0
|
|
20231215,145400,838219973,1402,1402,1402,1402,0
|
|
20231215,145300,838219973,1402,1405,1405,1402,2
|
|
20231215,145200,838217166,1401,1402,1402,1401,500
|
|
20231215,145100,837516447,1401,1402,1402,1401,250
|
|
20231215,145000,837166196,1401,1401,1401,1400,4282
|
|
20231215,144900,831170907,1401,1401,1401,1401,0
|
|
20231215,144800,831170907,1401,1402,1402,1401,511
|
|
20231215,144700,830454995,1400,1400,1400,1400,0
|
|
20231215,144600,830454995,1400,1405,1405,1400,3
|
|
20231215,144500,830450785,1400,1405,1405,1400,3
|
|
20231215,144400,830446575,1399,1400,1400,1399,4320
|
|
20231215,144300,824402884,1400,1401,1401,1400,1500
|
|
20231215,144200,822302698,1400,1402,1402,1400,106
|
|
20231215,144100,822154290,1409,1401,1409,1400,691
|
|
20231215,144000,821186873,1401,1403,1403,1400,2401
|
|
20231215,143900,817823360,1402,1402,1402,1402,0
|
|
20231215,143800,817823360,1402,1402,1402,1402,0
|
|
20231215,143700,817823360,1402,1406,1409,1402,1004
|
|
20231215,143600,816409073,1400,1402,1402,1400,3524
|
|
20231215,143500,811474354,1402,1405,1405,1402,3184
|
|
20231215,143400,807010029,1405,1405,1405,1405,0
|
|
20231215,143300,807010029,1405,1405,1405,1405,0
|
|
20231215,143200,807010029,1405,1405,1405,1405,0
|
|
20231215,143100,807010029,1405,1405,1405,1405,1
|
|
20231215,143000,807008624,1405,1405,1405,1405,1
|
|
20231215,142900,807007219,1404,1403,1406,1403,6
|
|
20231215,142800,806998788,1406,1405,1406,1402,605
|
|
20231215,142700,806149620,1406,1406,1406,1406,1
|
|
20231215,142600,806148214,1406,1406,1406,1406,0
|
|
20231215,142500,806148214,1406,1406,1406,1406,0
|
|
20231215,142400,806148214,1406,1406,1406,1406,0
|
|
20231215,142300,806148214,1406,1406,1406,1406,0
|
|
20231215,142200,806148214,1406,1406,1406,1406,0
|
|
20231215,142100,806148214,1406,1405,1406,1405,60
|
|
20231215,142000,806063864,1405,1405,1405,1405,1
|
|
20231215,141900,806062459,1406,1406,1406,1406,0
|
|
20231215,141800,806062459,1406,1408,1408,1406,28
|
|
20231215,141700,806023089,1408,1409,1409,1408,24
|
|
20231215,141600,805989292,1409,1403,1409,1403,26
|
|
20231215,141500,805952694,1403,1403,1403,1403,0
|
|
20231215,141400,805952694,1403,1404,1404,1403,64
|
|
20231215,141300,805862896,1403,1403,1403,1403,379
|
|
20231215,141200,805331159,1402,1402,1402,1402,0
|
|
20231215,141100,805331159,1402,1403,1403,1402,471
|
|
20231215,141000,804670446,1403,1405,1405,1403,2463
|
|
20231215,140900,801212119,1406,1410,1410,1406,1757
|
|
20231215,140800,798741706,1407,1409,1410,1407,559
|
|
20231215,140700,797955053,1410,1410,1410,1410,0
|
|
20231215,140600,797955053,1410,1409,1410,1409,480
|
|
20231215,140500,797278557,1407,1407,1407,1407,0
|
|
20231215,140400,797278557,1407,1411,1411,1407,761
|
|
20231215,140300,796207038,1407,1407,1411,1407,1402
|
|
20231215,140200,794228824,1411,1408,1411,1408,285
|
|
20231215,140100,793827529,1408,1408,1408,1408,0
|
|
20231215,140000,793827529,1408,1408,1408,1408,0
|
|
20231215,135900,793827529,1408,1411,1411,1408,2337
|
|
20231215,135800,790534288,1412,1412,1412,1412,5
|
|
20231215,135700,790527228,1412,1412,1412,1411,732
|
|
20231215,135600,789493645,1413,1413,1413,1413,611
|
|
20231215,135500,788630302,1409,1410,1410,1409,4458
|
|
20231215,135400,782348975,1409,1410,1410,1409,400
|
|
20231215,135300,781785063,1409,1409,1409,1409,0
|
|
20231215,135200,781785063,1409,1409,1409,1409,0
|
|
20231215,135100,781785063,1409,1411,1414,1409,3057
|
|
20231215,135000,777463863,1414,1414,1414,1414,2
|
|
20231215,134900,777461035,1414,1413,1414,1413,430
|
|
20231215,134800,776853045,1414,1414,1414,1414,0
|
|
20231215,134700,776853045,1414,1414,1414,1414,700
|
|
20231215,134600,775863245,1414,1412,1414,1412,3006
|
|
20231215,134500,771615747,1413,1414,1414,1413,578
|
|
20231215,134400,770799003,1414,1414,1414,1414,0
|
|
20231215,134300,770799003,1414,1410,1414,1409,187
|
|
20231215,134200,770535344,1410,1414,1414,1410,1805
|
|
20231215,134100,767988246,1412,1412,1412,1412,20
|
|
20231215,134000,767960006,1412,1413,1413,1412,487
|
|
20231215,133900,767272242,1413,1412,1414,1412,520
|
|
20231215,133800,766537482,1412,1412,1412,1412,1031
|
|
20231215,133700,765081710,1412,1411,1412,1411,36
|
|
20231215,133600,765030880,1411,1411,1411,1411,341
|
|
20231215,133500,764549729,1411,1411,1412,1411,14
|
|
20231215,133400,764529974,1411,1411,1411,1411,263
|
|
20231215,133300,764158881,1412,1411,1412,1411,1020
|
|
20231215,133200,762719641,1411,1411,1411,1411,10
|
|
20231215,133100,762705531,1411,1411,1411,1411,102
|
|
20231215,133000,762561609,1411,1414,1414,1411,508
|
|
20231215,132900,761844818,1409,1409,1409,1409,71
|
|
20231215,132800,761744779,1409,1413,1415,1408,14050
|
|
20231215,132700,741932906,1413,1410,1414,1410,22859
|
|
20231215,132600,709679658,1409,1409,1409,1409,0
|
|
20231215,132500,709679658,1409,1409,1409,1409,250
|
|
20231215,132400,709327408,1408,1408,1408,1408,128
|
|
20231215,132300,709147184,1408,1408,1408,1408,6633
|
|
20231215,132200,699807920,1408,1408,1408,1408,0
|
|
20231215,132100,699807920,1408,1407,1408,1407,915
|
|
20231215,132000,698520305,1408,1409,1409,1408,13
|
|
20231215,131900,698501995,1409,1409,1409,1409,200
|
|
20231215,131800,698220195,1409,1409,1409,1409,1004
|
|
20231215,131700,696805559,1407,1409,1409,1407,101
|
|
20231215,131600,696663363,1410,1410,1410,1410,2100
|
|
20231215,131500,693702363,1410,1409,1410,1409,4689
|
|
20231215,131400,687091530,1409,1409,1409,1409,1
|
|
20231215,131300,687090121,1410,1409,1410,1409,3000
|
|
20231215,131200,682860262,1409,1407,1409,1407,570
|
|
20231215,131100,682057154,1409,1409,1409,1409,300
|
|
20231215,131000,681634454,1410,1410,1410,1409,2000
|
|
20231215,130900,678815454,1409,1407,1410,1407,5916
|
|
20231215,130800,670480238,1403,1403,1403,1403,200
|
|
20231215,130700,670199638,1403,1403,1403,1403,79
|
|
20231215,130600,670088801,1403,1407,1407,1402,119
|
|
20231215,130500,669921858,1407,1407,1407,1407,87
|
|
20231215,130400,669799449,1407,1407,1407,1407,0
|
|
20231215,130300,669799449,1407,1407,1407,1407,200
|
|
20231215,130200,669518049,1407,1407,1407,1407,18
|
|
20231215,130100,669492723,1407,1407,1407,1407,0
|
|
20231215,130000,669492723,1407,1407,1407,1407,0
|
|
20231215,125900,669492723,1407,1407,1407,1407,7
|
|
20231215,125800,669482874,1407,1405,1407,1405,401
|
|
20231215,125700,668919458,1405,1405,1405,1405,260
|
|
20231215,125600,668554158,1402,1402,1402,1402,2
|
|
20231215,125500,668551354,1402,1402,1402,1402,11
|
|
20231215,125400,668535932,1402,1402,1402,1402,0
|
|
20231215,125300,668535932,1402,1402,1402,1402,0
|
|
20231215,125200,668535932,1402,1402,1402,1402,50
|
|
20231215,125100,668465832,1402,1402,1402,1402,780
|
|
20231215,125000,667372272,1402,1402,1402,1402,0
|
|
20231215,124900,667372272,1402,1401,1402,1401,337
|
|
20231215,124800,666899837,1401,1401,1401,1401,0
|
|
20231215,124700,666899837,1401,1401,1401,1401,1
|
|
20231215,124600,666898436,1400,1400,1400,1400,551
|
|
20231215,124500,666127036,1401,1401,1401,1401,1
|
|
20231215,124400,666125635,1401,1401,1401,1401,1
|
|
20231215,124300,666124234,1402,1402,1402,1402,0
|
|
20231215,124200,666124234,1402,1402,1402,1402,0
|
|
20231215,124100,666124234,1402,1401,1402,1401,313
|
|
20231215,124000,665685491,1402,1402,1402,1402,10
|
|
20231215,123900,665671471,1397,1397,1397,1397,0
|
|
20231215,123800,665671471,1397,1397,1397,1397,219
|
|
20231215,123700,665365528,1402,1402,1402,1402,0
|
|
20231215,123600,665365528,1402,1402,1402,1402,10
|
|
20231215,123500,665351508,1402,1402,1402,1402,379
|
|
20231215,123400,664820150,1402,1396,1402,1396,118
|
|
20231215,123300,664655116,1396,1396,1396,1396,5
|
|
20231215,123200,664648136,1401,1401,1401,1401,33
|
|
20231215,123100,664601903,1401,1401,1401,1401,0
|
|
20231215,123000,664601903,1401,1401,1401,1401,1
|
|
20231215,122900,664600502,1395,1395,1395,1395,0
|
|
20231215,122800,664600502,1395,1395,1395,1395,663
|
|
20231215,122700,663675617,1395,1394,1395,1394,1710
|
|
20231215,122600,661290217,1394,1394,1394,1394,1251
|
|
20231215,122500,659546323,1394,1394,1394,1394,1000
|
|
20231215,122400,658152323,1393,1391,1393,1390,11764
|
|
20231215,122300,641792542,1392,1393,1393,1392,2334
|
|
20231215,122200,638542604,1393,1396,1396,1393,5082
|
|
20231215,122100,631457176,1396,1397,1397,1396,1290
|
|
20231215,122000,629655324,1398,1398,1399,1398,4357
|
|
20231215,121900,623564237,1399,1399,1399,1399,500
|
|
20231215,121800,622864737,1399,1399,1399,1399,3032
|
|
20231215,121700,618622969,1400,1401,1401,1400,757
|
|
20231215,121600,617563118,1402,1402,1402,1402,0
|
|
20231215,121500,617563118,1402,1402,1402,1402,1
|
|
20231215,121400,617561716,1402,1402,1402,1402,100
|
|
20231215,121300,617421516,1402,1401,1402,1401,150
|
|
20231215,121200,617211266,1399,1399,1399,1399,0
|
|
20231215,121100,617211266,1399,1399,1399,1399,0
|
|
20231215,121000,617211266,1399,1400,1400,1399,8212
|
|
20231215,120900,605714467,1400,1402,1402,1400,1576
|
|
20231215,120800,603506411,1402,1402,1402,1402,350
|
|
20231215,120700,603015711,1401,1402,1402,1401,3917
|
|
20231215,120600,597527094,1402,1402,1402,1401,1074
|
|
20231215,120500,596022100,1402,1402,1402,1402,634
|
|
20231215,120400,595133232,1402,1403,1403,1402,1300
|
|
20231215,120300,593310332,1403,1403,1403,1403,186
|
|
20231215,120200,593049374,1403,1404,1404,1403,1537
|
|
20231215,120100,590892940,1404,1404,1404,1404,507
|
|
20231215,120000,590181112,1404,1404,1404,1404,0
|
|
20231215,115900,590181112,1404,1404,1404,1404,600
|
|
20231215,115800,589338712,1404,1404,1404,1404,1214
|
|
20231215,115700,587634256,1404,1404,1404,1404,0
|
|
20231215,115600,587634256,1404,1405,1405,1404,61
|
|
20231215,115500,587548562,1403,1403,1403,1403,0
|
|
20231215,115400,587548562,1403,1403,1403,1403,0
|
|
20231215,115300,587548562,1403,1403,1403,1403,0
|
|
20231215,115200,587548562,1403,1403,1403,1403,0
|
|
20231215,115100,587548562,1403,1403,1403,1403,0
|
|
20231215,115000,587548562,1403,1403,1403,1403,0
|
|
20231215,114900,587548562,1403,1403,1403,1402,52
|
|
20231215,114800,587475646,1405,1404,1405,1404,500
|
|
20231215,114700,586773623,1404,1404,1404,1404,138
|
|
20231215,114600,586579871,1404,1404,1404,1404,1
|
|
20231215,114500,586578467,1404,1404,1404,1404,0
|
|
20231215,114400,586578467,1404,1404,1404,1404,0
|
|
20231215,114300,586578467,1404,1404,1404,1404,0
|
|
20231215,114200,586578467,1404,1404,1404,1404,0
|
|
20231215,114100,586578467,1404,1404,1404,1404,10
|
|
20231215,114000,586564427,1400,1402,1402,1400,731
|
|
20231215,113900,585541024,1403,1404,1404,1403,2
|
|
20231215,113800,585538217,1405,1401,1405,1400,726
|
|
20231215,113700,584521785,1400,1400,1400,1400,0
|
|
20231215,113600,584521785,1400,1401,1401,1400,379
|
|
20231215,113500,583991165,1400,1402,1402,1400,1834
|
|
20231215,113400,581422794,1403,1407,1407,1403,45
|
|
20231215,113300,581359655,1407,1407,1407,1407,0
|
|
20231215,113200,581359655,1407,1407,1407,1407,100
|
|
20231215,113100,581218955,1402,1402,1402,1402,5
|
|
20231215,113000,581211945,1401,1401,1401,1401,0
|
|
20231215,112900,581211945,1401,1403,1403,1401,1100
|
|
20231215,112800,579670685,1407,1407,1407,1407,0
|
|
20231215,112700,579670685,1407,1399,1407,1399,202
|
|
20231215,112600,579388071,1408,1408,1408,1408,0
|
|
20231215,112500,579388071,1408,1408,1408,1408,0
|
|
20231215,112400,579388071,1408,1409,1409,1397,23305
|
|
20231215,112300,546741507,1410,1410,1410,1410,1
|
|
20231215,112200,546740097,1410,1410,1410,1410,0
|
|
20231215,112100,546740097,1410,1410,1410,1406,603
|
|
20231215,112000,545890978,1411,1411,1411,1411,500
|
|
20231215,111900,545185478,1409,1411,1412,1409,3439
|
|
20231215,111800,540333363,1412,1411,1412,1411,110
|
|
20231215,111700,540178133,1412,1412,1412,1411,3082
|
|
20231215,111600,535826378,1412,1412,1412,1412,281
|
|
20231215,111500,535429606,1412,1410,1412,1410,48
|
|
20231215,111400,535361899,1410,1411,1411,1410,103
|
|
20231215,111300,535216569,1412,1412,1412,1412,250
|
|
20231215,111200,534863569,1412,1407,1412,1407,16
|
|
20231215,111100,534841052,1406,1408,1408,1406,10
|
|
20231215,111000,534826983,1406,1406,1406,1406,642
|
|
20231215,110900,533924331,1406,1406,1406,1405,583
|
|
20231215,110800,533104827,1406,1406,1406,1406,611
|
|
20231215,110700,532245761,1406,1406,1406,1406,104
|
|
20231215,110600,532099537,1405,1405,1405,1405,1
|
|
20231215,110500,532098132,1408,1408,1408,1408,50
|
|
20231215,110400,532027732,1408,1408,1408,1408,1
|
|
20231215,110300,532026324,1405,1406,1406,1405,2
|
|
20231215,110200,532023513,1406,1406,1406,1405,1017
|
|
20231215,110100,530594189,1406,1406,1406,1406,0
|
|
20231215,110000,530594189,1406,1406,1406,1406,0
|
|
20231215,105900,530594189,1406,1406,1406,1406,950
|
|
20231215,105800,529258489,1405,1405,1405,1405,1
|
|
20231215,105700,529257084,1408,1408,1408,1408,1090
|
|
20231215,105600,527722364,1408,1408,1408,1405,3017
|
|
20231215,105500,523474434,1406,1408,1408,1406,2050
|
|
20231215,105400,520589537,1408,1410,1410,1408,103
|
|
20231215,105300,520444313,1408,1408,1408,1408,5
|
|
20231215,105200,520437273,1408,1409,1410,1408,1723
|
|
20231215,105100,518008965,1409,1410,1410,1408,86
|
|
20231215,105000,517887747,1412,1408,1412,1408,21
|
|
20231215,104900,517858175,1408,1408,1408,1408,208
|
|
20231215,104800,517565311,1408,1410,1410,1408,1355
|
|
20231215,104700,515656861,1409,1409,1409,1409,1
|
|
20231215,104600,515655452,1413,1413,1413,1413,725
|
|
20231215,104500,514631027,1415,1415,1415,1415,0
|
|
20231215,104400,514631027,1415,1415,1415,1415,0
|
|
20231215,104300,514631027,1415,1405,1415,1405,1410
|
|
20231215,104200,512644424,1405,1404,1405,1404,9500
|
|
20231215,104100,499297524,1405,1404,1405,1404,1000
|
|
20231215,104000,497892824,1404,1404,1404,1404,50
|
|
20231215,103900,497822624,1404,1403,1404,1401,2854
|
|
20231215,103800,493822937,1404,1407,1407,1404,23920
|
|
20231215,103700,460212544,1411,1411,1411,1411,653
|
|
20231215,103600,459291161,1415,1408,1415,1407,2266
|
|
20231215,103500,456102657,1409,1409,1416,1409,816
|
|
20231215,103400,454952899,1409,1415,1415,1409,18
|
|
20231215,103300,454927476,1410,1412,1412,1410,2318
|
|
20231215,103200,451657336,1412,1413,1413,1411,343
|
|
20231215,103100,451173037,1413,1418,1418,1413,871
|
|
20231215,103000,449938453,1419,1420,1420,1419,2612
|
|
20231215,102900,446229813,1420,1413,1420,1413,9636
|
|
20231215,102800,432567601,1413,1413,1413,1413,2428
|
|
20231215,102700,429136837,1413,1410,1413,1410,1917
|
|
20231215,102600,426431285,1410,1410,1410,1410,517
|
|
20231215,102500,425702315,1410,1409,1410,1409,859
|
|
20231215,102400,424491245,1409,1409,1409,1409,10
|
|
20231215,102300,424477155,1408,1405,1408,1405,6333
|
|
20231215,102200,415568755,1405,1405,1405,1405,543
|
|
20231215,102100,414805840,1404,1404,1404,1404,175
|
|
20231215,102000,414560140,1405,1405,1405,1405,101
|
|
20231215,101900,414418235,1405,1405,1405,1405,280
|
|
20231215,101800,414024835,1403,1405,1405,1403,1952
|
|
20231215,101700,411284391,1405,1405,1405,1402,1198
|
|
20231215,101600,409604783,1405,1401,1405,1401,407
|
|
20231215,101500,409033896,1401,1402,1402,1401,641
|
|
20231215,101400,408135338,1402,1402,1402,1402,1048
|
|
20231215,101300,406666042,1402,1405,1405,1402,685
|
|
20231215,101200,405704166,1405,1402,1405,1402,2953
|
|
20231215,101100,401562551,1402,1403,1403,1402,2
|
|
20231215,101000,401559746,1405,1403,1405,1403,1713
|
|
20231215,100900,399155405,1403,1403,1403,1403,200
|
|
20231215,100800,398874805,1405,1405,1405,1404,2244
|
|
20231215,100700,395723057,1405,1407,1407,1405,1059
|
|
20231215,100600,394234953,1408,1408,1408,1408,1
|
|
20231215,100500,394233545,1406,1405,1406,1405,1837
|
|
20231215,100400,391652361,1405,1405,1405,1405,2362
|
|
20231215,100300,388333751,1406,1406,1406,1406,1
|
|
20231215,100200,388332345,1405,1407,1407,1405,451
|
|
20231215,100100,387698657,1408,1405,1408,1405,181
|
|
20231215,100000,387444349,1408,1408,1408,1408,5
|
|
20231215,095900,387437309,1405,1400,1405,1400,10625
|
|
20231215,095800,372556684,1405,1401,1405,1399,7287
|
|
20231215,095700,362358894,1402,1405,1405,1402,262
|
|
20231215,095600,361990819,1405,1405,1405,1404,2313
|
|
20231215,095500,358743055,1405,1405,1405,1405,250
|
|
20231215,095400,358391805,1405,1405,1405,1405,0
|
|
20231215,095300,358391805,1405,1405,1405,1405,145
|
|
20231215,095200,358188080,1405,1399,1405,1398,7882
|
|
20231215,095100,347162016,1399,1399,1399,1399,1568
|
|
20231215,095000,344968384,1399,1399,1405,1399,17214
|
|
20231215,094900,320885481,1400,1400,1400,1400,5310
|
|
20231215,094800,313451481,1400,1400,1402,1399,1322
|
|
20231215,094700,311599626,1401,1401,1401,1401,801
|
|
20231215,094600,310477425,1401,1402,1402,1400,170
|
|
20231215,094500,310239174,1402,1404,1405,1402,4
|
|
20231215,094400,310233560,1405,1407,1407,1405,3
|
|
20231215,094300,310229342,1408,1408,1408,1399,5008
|
|
20231215,094200,303223059,1399,1400,1400,1399,2122
|
|
20231215,094100,300252574,1400,1410,1410,1400,10929
|
|
20231215,094000,284925653,1410,1406,1410,1403,310
|
|
20231215,093900,284490071,1406,1408,1410,1406,1400
|
|
20231215,093800,282517519,1409,1409,1409,1409,127
|
|
20231215,093700,282338576,1408,1408,1408,1407,21
|
|
20231215,093600,282309009,1403,1410,1410,1403,183
|
|
20231215,093500,282051049,1410,1405,1410,1405,1431
|
|
20231215,093400,280035569,1403,1406,1406,1403,2588
|
|
20231215,093300,276403046,1406,1408,1412,1406,129
|
|
20231215,093200,276221365,1412,1400,1412,1400,960
|
|
20231215,093100,274875387,1399,1399,1407,1399,6398
|
|
20231215,093000,265879593,1400,1403,1406,1398,3534
|
|
20231215,092900,260932983,1404,1407,1407,1404,2060
|
|
20231215,092800,258038813,1405,1403,1415,1403,7330
|
|
20231215,092700,247748601,1403,1396,1403,1396,135
|
|
20231215,092600,247559234,1393,1393,1402,1392,7082
|
|
20231215,092500,237672429,1393,1388,1393,1388,325
|
|
20231215,092400,237221303,1388,1392,1392,1388,2935
|
|
20231215,092300,233145679,1393,1393,1393,1393,100
|
|
20231215,092200,233006379,1393,1393,1393,1393,0
|
|
20231215,092100,233006379,1393,1395,1395,1390,388
|
|
20231215,092000,232465507,1394,1395,1395,1394,94
|
|
20231215,091900,232334408,1395,1390,1395,1390,2151
|
|
20231215,091800,229337769,1389,1395,1395,1389,6626
|
|
20231215,091700,220127072,1395,1396,1396,1395,182
|
|
20231215,091600,219873151,1396,1397,1397,1389,88
|
|
20231215,091500,219750487,1397,1397,1399,1388,12012
|
|
20231215,091400,203063318,1395,1396,1396,1395,1265
|
|
20231215,091300,201298439,1397,1397,1397,1395,2039
|
|
20231215,091200,198451500,1397,1397,1397,1393,159
|
|
20231215,091100,198229787,1397,1391,1399,1391,1386
|
|
20231215,091000,196297692,1391,1384,1391,1383,16988
|
|
20231215,090900,172750405,1385,1386,1386,1385,2187
|
|
20231215,090800,169720062,1387,1388,1391,1387,1311
|
|
20231215,090700,167900224,1388,1391,1391,1388,159
|
|
20231215,090600,167679232,1389,1386,1397,1382,8984
|
|
20231215,090500,155218354,1386,1385,1386,1385,3041
|
|
20231215,090400,151006069,1386,1385,1386,1384,1558
|
|
20231215,090300,148849542,1383,1400,1400,1383,4918
|
|
20231215,090200,142018688,1404,1395,1405,1395,11331
|
|
20231215,090100,126193933,1391,1378,1391,1378,53069
|
|
20231215,090000,52444111,1378,1388,1388,1376,37851
|