598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185500,4191529990,1481,1481,1481,1481,12714
|
|
20231222,185400,4191529990,1481,1481,1481,1481,0
|
|
20231222,185300,4191529990,1481,1481,1481,1481,0
|
|
20231222,185200,4191529990,1481,1481,1481,1481,0
|
|
20231222,185100,4191529990,1481,1481,1481,1481,0
|
|
20231222,185000,4191529990,1481,1481,1481,1481,0
|
|
20231222,184900,4191529990,1481,1481,1481,1481,0
|
|
20231222,184800,4191529990,1481,1481,1481,1481,0
|
|
20231222,184700,4191529990,1481,1481,1481,1481,0
|
|
20231222,184600,4191529990,1481,1481,1481,1481,0
|
|
20231222,184500,4191529990,1481,1481,1481,1481,0
|
|
20231222,184400,4191529990,1481,1481,1481,1481,0
|
|
20231222,184300,4191529990,1481,1481,1481,1481,0
|
|
20231222,184200,4191529990,1481,1481,1481,1481,0
|
|
20231222,184100,4191529990,1481,1481,1481,1481,0
|
|
20231222,184000,4191529990,1481,1481,1481,1481,0
|
|
20231222,183900,4191529990,1481,1481,1481,1481,0
|
|
20231222,183800,4191529990,1481,1481,1481,1481,0
|
|
20231222,183700,4191529990,1481,1481,1481,1481,0
|
|
20231222,183600,4191529990,1481,1481,1481,1481,0
|
|
20231222,183500,4191529990,1481,1481,1481,1481,0
|
|
20231222,183400,4191529990,1481,1481,1481,1481,0
|
|
20231222,183300,4191529990,1481,1481,1481,1481,0
|
|
20231222,183200,4191529990,1481,1481,1481,1481,0
|
|
20231222,183100,4191529990,1481,1481,1481,1481,0
|
|
20231222,183000,4191529990,1481,1481,1481,1481,0
|
|
20231222,182900,4191529990,1481,1481,1481,1481,0
|
|
20231222,182800,4191529990,1481,1481,1481,1481,0
|
|
20231222,182700,4191529990,1481,1481,1481,1481,0
|
|
20231222,182600,4191529990,1481,1481,1481,1481,0
|
|
20231222,182500,4191529990,1481,1481,1481,1481,12714
|
|
20231222,182400,4191529990,1481,1481,1481,1481,0
|
|
20231222,182300,4191529990,1481,1481,1481,1481,0
|
|
20231222,182200,4191529990,1481,1481,1481,1481,0
|
|
20231222,182100,4191529990,1481,1481,1481,1481,0
|
|
20231222,182000,4191529990,1481,1481,1481,1481,0
|
|
20231222,181900,4191529990,1481,1481,1481,1481,0
|
|
20231222,181800,4191529990,1481,1481,1481,1481,0
|
|
20231222,181700,4191529990,1481,1481,1481,1481,0
|
|
20231222,181600,4191529990,1481,1481,1481,1481,0
|
|
20231222,181500,4191529990,1481,1481,1481,1481,0
|
|
20231222,181400,4191529990,1481,1481,1481,1481,0
|
|
20231222,181300,4191529990,1481,1481,1481,1481,0
|
|
20231222,181200,4191529990,1481,1481,1481,1481,0
|
|
20231222,181100,4191529990,1481,1481,1481,1481,0
|
|
20231222,181000,4191529990,1481,1481,1481,1481,0
|
|
20231222,180900,4191529990,1481,1481,1481,1481,0
|
|
20231222,180800,4191529990,1481,1481,1481,1481,0
|
|
20231222,180700,4191529990,1481,1481,1481,1481,0
|
|
20231222,180600,4191529990,1481,1481,1481,1481,0
|
|
20231222,180500,4191529990,1481,1481,1481,1481,0
|
|
20231222,180400,4191529990,1481,1481,1481,1481,0
|
|
20231222,180300,4191529990,1481,1481,1481,1481,0
|
|
20231222,180200,4191529990,1481,1481,1481,1481,0
|
|
20231222,180100,4191529990,1481,1481,1481,1481,0
|
|
20231222,180000,4191529990,1481,1481,1481,1481,0
|
|
20231222,175900,4191529990,1481,1481,1481,1481,0
|
|
20231222,175800,4191529990,1481,1481,1481,1481,0
|
|
20231222,175700,4191529990,1481,1481,1481,1481,0
|
|
20231222,175600,4191529990,1481,1481,1481,1481,0
|
|
20231222,175500,4191529990,1481,1481,1481,1481,12714
|
|
20231222,175400,4191529990,1481,1481,1481,1481,0
|
|
20231222,175300,4191529990,1481,1481,1481,1481,0
|
|
20231222,175200,4191529990,1481,1481,1481,1481,0
|
|
20231222,175100,4191529990,1481,1481,1481,1481,0
|
|
20231222,175000,4191529990,1481,1481,1481,1481,0
|
|
20231222,174900,4191529990,1481,1481,1481,1481,0
|
|
20231222,174800,4191529990,1481,1481,1481,1481,0
|
|
20231222,174700,4191529990,1481,1481,1481,1481,0
|
|
20231222,174600,4191529990,1481,1481,1481,1481,0
|
|
20231222,174500,4191529990,1481,1481,1481,1481,0
|
|
20231222,174400,4191529990,1481,1481,1481,1481,0
|
|
20231222,174300,4191529990,1481,1481,1481,1481,0
|
|
20231222,174200,4191529990,1481,1481,1481,1481,0
|
|
20231222,174100,4191529990,1481,1481,1481,1481,0
|
|
20231222,174000,4191529990,1481,1481,1481,1481,0
|
|
20231222,173900,4191529990,1481,1481,1481,1481,0
|
|
20231222,173800,4191529990,1481,1481,1481,1481,0
|
|
20231222,173700,4191529990,1481,1481,1481,1481,0
|
|
20231222,173600,4191529990,1481,1481,1481,1481,0
|
|
20231222,173500,4191529990,1481,1481,1481,1481,0
|
|
20231222,173400,4191529990,1481,1481,1481,1481,0
|
|
20231222,173300,4191529990,1481,1481,1481,1481,0
|
|
20231222,173200,4191529990,1481,1481,1481,1481,0
|
|
20231222,173100,4191529990,1481,1481,1481,1481,0
|
|
20231222,173000,4191529990,1481,1481,1481,1481,0
|
|
20231222,172900,4191529990,1481,1481,1481,1481,0
|
|
20231222,172800,4191529990,1481,1481,1481,1481,0
|
|
20231222,172700,4191529990,1481,1481,1481,1481,0
|
|
20231222,172600,4191529990,1481,1481,1481,1481,0
|
|
20231222,172500,4191529990,1481,1481,1481,1481,12714
|
|
20231222,172400,4191529990,1481,1481,1481,1481,0
|
|
20231222,172300,4191529990,1481,1481,1481,1481,0
|
|
20231222,172200,4191529990,1481,1481,1481,1481,0
|
|
20231222,172100,4191529990,1481,1481,1481,1481,0
|
|
20231222,172000,4191529990,1481,1481,1481,1481,0
|
|
20231222,171900,4191529990,1481,1481,1481,1481,0
|
|
20231222,171800,4191529990,1481,1481,1481,1481,0
|
|
20231222,171700,4191529990,1481,1481,1481,1481,0
|
|
20231222,171600,4191529990,1481,1481,1481,1481,0
|
|
20231222,171500,4191529990,1481,1481,1481,1481,0
|
|
20231222,171400,4191529990,1481,1481,1481,1481,0
|
|
20231222,171300,4191529990,1481,1481,1481,1481,0
|
|
20231222,171200,4191529990,1481,1481,1481,1481,0
|
|
20231222,171100,4191529990,1481,1481,1481,1481,0
|
|
20231222,171000,4191529990,1481,1481,1481,1481,0
|
|
20231222,170900,4191529990,1481,1481,1481,1481,0
|
|
20231222,170800,4191529990,1481,1481,1481,1481,0
|
|
20231222,170700,4191529990,1481,1481,1481,1481,0
|
|
20231222,170600,4191529990,1481,1481,1481,1481,0
|
|
20231222,170500,4191529990,1481,1481,1481,1481,0
|
|
20231222,170400,4191529990,1481,1481,1481,1481,0
|
|
20231222,170300,4191529990,1481,1481,1481,1481,0
|
|
20231222,170200,4191529990,1481,1481,1481,1481,0
|
|
20231222,170100,4191529990,1481,1481,1481,1481,0
|
|
20231222,170000,4191529990,1481,1481,1481,1481,0
|
|
20231222,165900,4191529990,1481,1481,1481,1481,0
|
|
20231222,165800,4191529990,1481,1481,1481,1481,0
|
|
20231222,165700,4191529990,1481,1481,1481,1481,0
|
|
20231222,165600,4191529990,1481,1481,1481,1481,0
|
|
20231222,165500,4191529990,1481,1481,1481,1481,12714
|
|
20231222,165400,4191529990,1481,1481,1481,1481,0
|
|
20231222,165300,4191529990,1481,1481,1481,1481,0
|
|
20231222,165200,4191529990,1481,1481,1481,1481,0
|
|
20231222,165100,4191529990,1481,1481,1481,1481,0
|
|
20231222,165000,4191529990,1481,1481,1481,1481,0
|
|
20231222,164900,4191529990,1481,1481,1481,1481,0
|
|
20231222,164800,4191529990,1481,1481,1481,1481,0
|
|
20231222,164700,4191529990,1481,1481,1481,1481,0
|
|
20231222,164600,4191529990,1481,1481,1481,1481,0
|
|
20231222,164500,4191529990,1481,1481,1481,1481,0
|
|
20231222,164400,4191529990,1481,1481,1481,1481,0
|
|
20231222,164300,4191529990,1481,1481,1481,1481,0
|
|
20231222,164200,4191529990,1481,1481,1481,1481,0
|
|
20231222,164100,4191529990,1481,1481,1481,1481,0
|
|
20231222,164000,4191529990,1481,1481,1481,1481,0
|
|
20231222,163900,4191529990,1481,1481,1481,1481,0
|
|
20231222,163800,4191529990,1481,1481,1481,1481,0
|
|
20231222,163700,4191529990,1481,1481,1481,1481,0
|
|
20231222,163600,4191529990,1481,1481,1481,1481,0
|
|
20231222,163500,4191529990,1481,1481,1481,1481,0
|
|
20231222,163400,4191529990,1481,1481,1481,1481,0
|
|
20231222,163300,4191529990,1481,1481,1481,1481,0
|
|
20231222,163200,4191529990,1481,1481,1481,1481,0
|
|
20231222,163100,4191529990,1481,1481,1481,1481,0
|
|
20231222,163000,4191529990,1481,1481,1481,1481,0
|
|
20231222,162900,4191529990,1481,1481,1481,1481,0
|
|
20231222,162800,4191529990,1481,1481,1481,1481,0
|
|
20231222,162700,4191529990,1481,1481,1481,1481,0
|
|
20231222,162600,4191529990,1481,1481,1481,1481,0
|
|
20231222,162500,4191529990,1481,1481,1481,1481,12714
|
|
20231222,162400,4191529990,1481,1481,1481,1481,0
|
|
20231222,162300,4191529990,1481,1481,1481,1481,0
|
|
20231222,162200,4191529990,1481,1481,1481,1481,0
|
|
20231222,162100,4191529990,1481,1481,1481,1481,0
|
|
20231222,162000,4191529990,1481,1481,1481,1481,0
|
|
20231222,161900,4191529990,1481,1481,1481,1481,0
|
|
20231222,161800,4191529990,1481,1481,1481,1481,0
|
|
20231222,161700,4191529990,1481,1481,1481,1481,0
|
|
20231222,161600,4191529990,1481,1481,1481,1481,0
|
|
20231222,161500,4191529990,1481,1481,1481,1481,0
|
|
20231222,161400,4191529990,1481,1481,1481,1481,0
|
|
20231222,161300,4191529990,1481,1481,1481,1481,0
|
|
20231222,161200,4191529990,1481,1481,1481,1481,0
|
|
20231222,161100,4191529990,1481,1481,1481,1481,0
|
|
20231222,161000,4191529990,1481,1481,1481,1481,0
|
|
20231222,160900,4191529990,1481,1481,1481,1481,0
|
|
20231222,160800,4191529990,1481,1481,1481,1481,0
|
|
20231222,160700,4191529990,1481,1481,1481,1481,0
|
|
20231222,160600,4191529990,1481,1481,1481,1481,0
|
|
20231222,160500,4191529990,1481,1481,1481,1481,0
|
|
20231222,160400,4191529990,1481,1481,1481,1481,0
|
|
20231222,160300,4191529990,1481,1481,1481,1481,0
|
|
20231222,160200,4191529990,1481,1481,1481,1481,0
|
|
20231222,160100,4191529990,1481,1481,1481,1481,0
|
|
20231222,160000,4191529990,1481,1481,1481,1481,0
|
|
20231222,155900,4191529990,1481,1481,1481,1481,0
|
|
20231222,155800,4191529990,1481,1481,1481,1481,0
|
|
20231222,155700,4191529990,1481,1481,1481,1481,0
|
|
20231222,155600,4191529990,1481,1481,1481,1481,0
|
|
20231222,155500,4191529990,1481,1481,1481,1481,12714
|
|
20231222,155400,4191529990,1481,1481,1481,1481,0
|
|
20231222,155300,4191529990,1481,1481,1481,1481,0
|
|
20231222,155200,4191529990,1481,1481,1481,1481,0
|
|
20231222,155100,4191529990,1481,1481,1481,1481,0
|
|
20231222,155000,4191529990,1481,1481,1481,1481,0
|
|
20231222,154900,4191529990,1481,1481,1481,1481,0
|
|
20231222,154800,4191529990,1481,1481,1481,1481,0
|
|
20231222,154700,4191529990,1481,1481,1481,1481,0
|
|
20231222,154600,4191529990,1481,1481,1481,1481,0
|
|
20231222,154500,4191529990,1481,1481,1481,1481,0
|
|
20231222,154400,4191529990,1481,1481,1481,1481,0
|
|
20231222,154300,4191529990,1481,1481,1481,1481,0
|
|
20231222,154200,4191529990,1481,1481,1481,1481,0
|
|
20231222,154100,4191529990,1481,1481,1481,1481,0
|
|
20231222,154000,4191529990,1481,1481,1481,1481,0
|
|
20231222,153900,4191529990,1481,1481,1481,1481,0
|
|
20231222,153800,4191529990,1481,1481,1481,1481,0
|
|
20231222,153700,4191529990,1481,1481,1481,1481,0
|
|
20231222,153600,4191529990,1481,1481,1481,1481,0
|
|
20231222,153500,4191529990,1481,1481,1481,1481,0
|
|
20231222,153400,4191529990,1481,1481,1481,1481,0
|
|
20231222,153300,4191529990,1481,1481,1481,1481,0
|
|
20231222,153200,4191529990,1481,1481,1481,1481,0
|
|
20231222,153100,4191529990,1481,1481,1481,1481,0
|
|
20231222,153000,4191529990,1481,1481,1481,1481,12714
|
|
20231222,152900,4172700556,1485,1485,1485,1485,0
|
|
20231222,152800,4172700556,1485,1485,1485,1485,0
|
|
20231222,152700,4172700556,1485,1485,1485,1485,0
|
|
20231222,152600,4172700556,1485,1485,1485,1485,0
|
|
20231222,152500,4172700556,1485,1485,1485,1485,0
|
|
20231222,152400,4172700556,1485,1485,1485,1485,0
|
|
20231222,152300,4172700556,1485,1485,1485,1485,0
|
|
20231222,152200,4172700556,1485,1485,1485,1485,0
|
|
20231222,152100,4172700556,1485,1485,1485,1485,0
|
|
20231222,152000,4172700556,1485,1485,1485,1485,0
|
|
20231222,151900,4172700556,1485,1483,1485,1482,11183
|
|
20231222,151800,4156105285,1483,1483,1486,1483,5910
|
|
20231222,151700,4147336922,1483,1484,1487,1483,9087
|
|
20231222,151600,4133830674,1484,1478,1484,1478,4955
|
|
20231222,151500,4126493488,1481,1478,1481,1471,8728
|
|
20231222,151400,4113583762,1478,1475,1478,1475,1501
|
|
20231222,151300,4111369784,1475,1477,1477,1475,2004
|
|
20231222,151200,4108413881,1475,1478,1478,1471,508
|
|
20231222,151100,4107664973,1475,1470,1475,1470,731
|
|
20231222,151000,4106587748,1475,1473,1475,1468,6089
|
|
20231222,150900,4097618759,1473,1468,1473,1468,5776
|
|
20231222,150800,4089127254,1467,1468,1470,1467,5768
|
|
20231222,150700,4080658848,1467,1468,1468,1466,7155
|
|
20231222,150600,4070162607,1468,1468,1468,1468,1
|
|
20231222,150500,4070161139,1467,1467,1468,1467,516
|
|
20231222,150400,4069403863,1467,1470,1470,1467,3399
|
|
20231222,150300,4064412388,1470,1470,1470,1469,1542
|
|
20231222,150200,4062146988,1470,1471,1471,1470,710
|
|
20231222,150100,4061103077,1471,1471,1471,1471,100
|
|
20231222,150000,4060955977,1471,1471,1471,1471,150
|
|
20231222,145900,4060735327,1471,1471,1471,1471,2
|
|
20231222,145800,4060732385,1470,1471,1471,1470,625
|
|
20231222,145700,4059813295,1471,1471,1471,1471,12
|
|
20231222,145600,4059795643,1471,1471,1471,1471,225
|
|
20231222,145500,4059464668,1471,1471,1471,1471,107
|
|
20231222,145400,4059307271,1471,1471,1471,1471,1
|
|
20231222,145300,4059305800,1472,1466,1472,1466,884
|
|
20231222,145200,4058006102,1466,1466,1466,1466,1
|
|
20231222,145100,4058004636,1466,1469,1469,1466,14613
|
|
20231222,145000,4036571562,1470,1469,1470,1469,800
|
|
20231222,144900,4035396361,1469,1468,1469,1468,541
|
|
20231222,144800,4034602152,1468,1468,1468,1468,140
|
|
20231222,144700,4034396632,1468,1470,1470,1468,7262
|
|
20231222,144600,4023726826,1471,1471,1471,1471,126
|
|
20231222,144500,4023541480,1472,1472,1472,1472,1
|
|
20231222,144400,4023540008,1469,1472,1472,1469,204
|
|
20231222,144300,4023240299,1473,1473,1473,1473,90
|
|
20231222,144200,4023107729,1473,1474,1474,1473,8
|
|
20231222,144100,4023095938,1474,1474,1474,1474,126
|
|
20231222,144000,4022910214,1475,1474,1475,1474,747
|
|
20231222,143900,4021808429,1468,1468,1468,1468,0
|
|
20231222,143800,4021808429,1468,1475,1475,1468,1366
|
|
20231222,143700,4019793587,1468,1469,1475,1468,8296
|
|
20231222,143600,4007583570,1468,1469,1469,1468,843
|
|
20231222,143500,4006345604,1469,1470,1470,1469,694
|
|
20231222,143400,4005325426,1470,1471,1471,1469,631
|
|
20231222,143300,4004397765,1472,1474,1474,1472,1083
|
|
20231222,143200,4002802888,1475,1475,1475,1474,205
|
|
20231222,143100,4002500562,1475,1474,1475,1474,1246
|
|
20231222,143000,4000663949,1474,1472,1474,1472,1732
|
|
20231222,142900,3998112526,1472,1472,1472,1470,2136
|
|
20231222,142800,3994971922,1472,1472,1472,1472,67
|
|
20231222,142700,3994873298,1469,1469,1469,1469,234
|
|
20231222,142600,3994529552,1468,1467,1468,1466,3417
|
|
20231222,142500,3989519062,1467,1468,1468,1466,2441
|
|
20231222,142400,3985938209,1469,1472,1472,1466,3038
|
|
20231222,142300,3981480096,1472,1472,1473,1472,108
|
|
20231222,142200,3981321077,1473,1470,1473,1467,4437
|
|
20231222,142100,3974807668,1470,1470,1470,1470,680
|
|
20231222,142000,3973808068,1470,1470,1470,1470,5569
|
|
20231222,141900,3965621638,1470,1475,1475,1470,1120
|
|
20231222,141800,3963973638,1475,1479,1479,1475,299
|
|
20231222,141700,3963532216,1479,1475,1479,1475,1097
|
|
20231222,141600,3961912369,1475,1475,1475,1475,97
|
|
20231222,141500,3961769294,1475,1475,1475,1475,97
|
|
20231222,141400,3961626219,1475,1477,1477,1475,748
|
|
20231222,141300,3960522908,1475,1475,1475,1475,440
|
|
20231222,141200,3959873908,1475,1478,1479,1475,256
|
|
20231222,141100,3959495365,1478,1478,1478,1478,2345
|
|
20231222,141000,3956029455,1478,1476,1478,1475,119
|
|
20231222,140900,3955853803,1476,1476,1476,1476,146
|
|
20231222,140800,3955638307,1476,1472,1476,1472,461
|
|
20231222,140700,3954959583,1472,1472,1472,1472,1000
|
|
20231222,140600,3953487583,1472,1472,1472,1472,2
|
|
20231222,140500,3953484639,1472,1472,1474,1472,440
|
|
20231222,140400,3952836493,1470,1470,1472,1470,1313
|
|
20231222,140300,3950906183,1470,1470,1472,1470,1948
|
|
20231222,140200,3948042573,1470,1472,1472,1470,15697
|
|
20231222,140100,3924964033,1471,1475,1475,1471,9588
|
|
20231222,140000,3910844397,1474,1474,1482,1474,1169
|
|
20231222,135900,3909121035,1474,1478,1478,1474,10348
|
|
20231222,135800,3893850936,1478,1480,1480,1478,5670
|
|
20231222,135700,3885464483,1480,1485,1485,1480,1750
|
|
20231222,135600,3882869414,1481,1481,1481,1480,10906
|
|
20231222,135500,3866722074,1483,1487,1487,1481,692
|
|
20231222,135400,3865697144,1481,1483,1486,1481,2956
|
|
20231222,135300,3861315411,1483,1488,1488,1483,527
|
|
20231222,135200,3860532300,1488,1488,1488,1488,0
|
|
20231222,135100,3860532300,1488,1484,1488,1484,211
|
|
20231222,135000,3860218484,1484,1484,1484,1484,200
|
|
20231222,134900,3859921684,1484,1484,1485,1484,1019
|
|
20231222,134800,3858409477,1484,1485,1485,1484,43
|
|
20231222,134700,3858345633,1488,1486,1488,1486,401
|
|
20231222,134600,3857749373,1485,1485,1485,1484,365
|
|
20231222,134500,3857207373,1486,1488,1488,1486,284
|
|
20231222,134400,3856784993,1490,1490,1490,1490,23
|
|
20231222,134300,3856750723,1490,1487,1490,1487,145
|
|
20231222,134200,3856534861,1482,1483,1484,1482,1620
|
|
20231222,134100,3854132288,1483,1483,1483,1483,1
|
|
20231222,134000,3854130805,1483,1483,1483,1483,0
|
|
20231222,133900,3854130805,1483,1483,1483,1483,23
|
|
20231222,133800,3854096696,1481,1481,1481,1481,0
|
|
20231222,133700,3854096696,1481,1490,1490,1481,9094
|
|
20231222,133600,3840610941,1490,1492,1492,1490,908
|
|
20231222,133500,3839256461,1492,1491,1492,1491,6
|
|
20231222,133400,3839247514,1490,1490,1490,1490,4478
|
|
20231222,133300,3832575294,1490,1490,1490,1490,1764
|
|
20231222,133200,3829946934,1490,1484,1490,1484,224
|
|
20231222,133100,3829614506,1490,1490,1490,1490,101
|
|
20231222,133000,3829464016,1484,1490,1490,1484,247
|
|
20231222,132900,3829096112,1490,1490,1490,1490,0
|
|
20231222,132800,3829096112,1490,1484,1490,1484,12
|
|
20231222,132700,3829078293,1484,1483,1484,1483,127
|
|
20231222,132600,3828889827,1483,1483,1483,1483,0
|
|
20231222,132500,3828889827,1483,1484,1489,1483,3002
|
|
20231222,132400,3824437697,1484,1490,1490,1484,7466
|
|
20231222,132300,3813358093,1490,1486,1490,1484,3368
|
|
20231222,132200,3808355695,1489,1489,1489,1489,17
|
|
20231222,132100,3808330382,1489,1487,1489,1486,3129
|
|
20231222,132000,3803677580,1486,1487,1487,1486,510
|
|
20231222,131900,3802919700,1490,1495,1495,1488,6311
|
|
20231222,131800,3793505313,1493,1495,1497,1490,4404
|
|
20231222,131700,3786920555,1490,1490,1495,1490,6283
|
|
20231222,131600,3777543471,1490,1490,1490,1490,0
|
|
20231222,131500,3777543471,1490,1487,1490,1487,23
|
|
20231222,131400,3777509267,1487,1487,1487,1487,993
|
|
20231222,131300,3776032676,1490,1490,1490,1490,6
|
|
20231222,131200,3776023736,1486,1490,1490,1486,776
|
|
20231222,131100,3774870581,1490,1490,1490,1490,1
|
|
20231222,131000,3774869091,1490,1490,1490,1490,1
|
|
20231222,130900,3774867601,1490,1490,1490,1490,0
|
|
20231222,130800,3774867601,1490,1484,1490,1484,979
|
|
20231222,130700,3773410556,1487,1485,1489,1485,700
|
|
20231222,130600,3772369786,1485,1484,1485,1484,30
|
|
20231222,130500,3772325246,1484,1485,1485,1484,30
|
|
20231222,130400,3772280716,1485,1485,1485,1485,10
|
|
20231222,130300,3772265866,1482,1484,1484,1482,1112
|
|
20231222,130200,3770616412,1489,1489,1489,1489,800
|
|
20231222,130100,3769425212,1489,1489,1489,1489,33
|
|
20231222,130000,3769376075,1482,1481,1482,1481,381
|
|
20231222,125900,3768811434,1490,1480,1490,1480,101
|
|
20231222,125800,3768661944,1490,1482,1490,1479,12134
|
|
20231222,125700,3750703257,1482,1483,1483,1482,2265
|
|
20231222,125600,3747346366,1483,1485,1485,1483,1670
|
|
20231222,125500,3744868075,1484,1491,1491,1484,328
|
|
20231222,125400,3744381288,1492,1491,1492,1491,70
|
|
20231222,125300,3744276910,1491,1490,1491,1490,120
|
|
20231222,125200,3744097996,1481,1481,1482,1480,6853
|
|
20231222,125100,3733950230,1481,1481,1481,1481,0
|
|
20231222,125000,3733950230,1481,1491,1492,1481,2768
|
|
20231222,124900,3729846259,1482,1482,1482,1482,0
|
|
20231222,124800,3729846259,1482,1482,1483,1482,217
|
|
20231222,124700,3729524664,1482,1482,1482,1482,1422
|
|
20231222,124600,3727417260,1482,1482,1482,1482,5343
|
|
20231222,124500,3719498934,1482,1482,1482,1482,0
|
|
20231222,124400,3719498934,1482,1484,1484,1482,1611
|
|
20231222,124300,3717110501,1484,1484,1484,1484,87
|
|
20231222,124200,3716981393,1483,1492,1492,1483,2150
|
|
20231222,124100,3713776122,1492,1483,1492,1483,588
|
|
20231222,124000,3712904109,1483,1482,1483,1482,1249
|
|
20231222,123900,3711052084,1482,1494,1494,1482,700
|
|
20231222,123800,3710012211,1495,1495,1495,1495,380
|
|
20231222,123700,3709444111,1495,1477,1495,1477,1749
|
|
20231222,123600,3706835391,1473,1481,1481,1473,6989
|
|
20231222,123500,3696527824,1481,1483,1483,1481,328
|
|
20231222,123400,3696041917,1484,1484,1484,1484,0
|
|
20231222,123300,3696041917,1484,1485,1491,1484,1868
|
|
20231222,123200,3693269547,1494,1484,1494,1484,31
|
|
20231222,123100,3693223243,1484,1488,1488,1484,5274
|
|
20231222,123000,3685389783,1487,1492,1492,1487,1253
|
|
20231222,122900,3683525364,1499,1499,1499,1499,1
|
|
20231222,122800,3683523865,1492,1492,1492,1492,30
|
|
20231222,122700,3683479105,1492,1495,1501,1492,2766
|
|
20231222,122600,3679349016,1501,1501,1501,1501,658
|
|
20231222,122500,3678361358,1501,1501,1501,1501,35
|
|
20231222,122400,3678308823,1501,1501,1501,1501,471
|
|
20231222,122300,3677601852,1501,1495,1501,1495,5280
|
|
20231222,122200,3669678601,1501,1495,1501,1495,681
|
|
20231222,122100,3668659576,1501,1496,1501,1495,351
|
|
20231222,122000,3668133760,1498,1500,1500,1498,3359
|
|
20231222,121900,3663100063,1501,1501,1501,1501,1549
|
|
20231222,121800,3660775014,1500,1504,1507,1500,5791
|
|
20231222,121700,3652056380,1504,1506,1506,1504,1608
|
|
20231222,121600,3649636732,1506,1504,1507,1504,7279
|
|
20231222,121500,3638680219,1503,1498,1503,1494,11017
|
|
20231222,121400,3622155782,1498,1498,1500,1494,2630
|
|
20231222,121300,3618214571,1499,1499,1500,1498,882
|
|
20231222,121200,3616892298,1499,1499,1500,1499,1150
|
|
20231222,121100,3615167449,1499,1499,1500,1498,2126
|
|
20231222,121000,3611980101,1499,1498,1499,1494,744
|
|
20231222,120900,3610865132,1498,1493,1499,1492,1601
|
|
20231222,120800,3608468286,1493,1499,1499,1493,3553
|
|
20231222,120700,3603163486,1498,1498,1498,1498,379
|
|
20231222,120600,3602595744,1498,1496,1498,1496,212
|
|
20231222,120500,3602278171,1498,1493,1498,1493,406
|
|
20231222,120400,3601671998,1499,1499,1499,1499,53
|
|
20231222,120300,3601592551,1500,1500,1500,1491,3488
|
|
20231222,120200,3596360686,1500,1498,1500,1498,640
|
|
20231222,120100,3595401050,1498,1498,1499,1498,10124
|
|
20231222,120000,3580234993,1498,1497,1498,1489,497
|
|
20231222,115900,3579494054,1498,1499,1499,1498,7
|
|
20231222,115800,3579483567,1499,1500,1500,1489,7436
|
|
20231222,115700,3568338920,1500,1499,1500,1483,3573
|
|
20231222,115600,3562983625,1499,1486,1499,1476,7091
|
|
20231222,115500,3552412394,1493,1493,1493,1487,7076
|
|
20231222,115400,3541853745,1493,1494,1499,1490,28599
|
|
20231222,115300,3499075482,1493,1477,1493,1477,10378
|
|
20231222,115200,3483707841,1477,1467,1477,1466,4574
|
|
20231222,115100,3476991475,1467,1467,1467,1467,0
|
|
20231222,115000,3476991475,1467,1466,1467,1466,490
|
|
20231222,114900,3476272665,1466,1467,1467,1466,70
|
|
20231222,114800,3476170021,1467,1468,1468,1466,2789
|
|
20231222,114700,3472077781,1468,1471,1471,1468,487
|
|
20231222,114600,3471362862,1468,1469,1473,1468,2697
|
|
20231222,114500,3467390721,1469,1468,1469,1468,60
|
|
20231222,114400,3467302640,1469,1469,1469,1468,512
|
|
20231222,114300,3466550527,1469,1469,1469,1469,343
|
|
20231222,114200,3466046660,1469,1469,1469,1469,29
|
|
20231222,114100,3466004059,1471,1469,1471,1467,834
|
|
20231222,114000,3464779327,1469,1470,1471,1469,482
|
|
20231222,113900,3464070421,1470,1469,1470,1469,680
|
|
20231222,113800,3463070955,1468,1467,1470,1467,1170
|
|
20231222,113700,3461352145,1469,1468,1469,1466,634
|
|
20231222,113600,3460422185,1469,1466,1469,1466,3640
|
|
20231222,113500,3455084763,1466,1469,1469,1466,462
|
|
20231222,113400,3454407420,1469,1469,1469,1469,128
|
|
20231222,113300,3454219388,1470,1466,1470,1466,3960
|
|
20231222,113200,3448409984,1464,1469,1469,1464,895
|
|
20231222,113100,3447097781,1470,1468,1470,1467,845
|
|
20231222,113000,3445855961,1469,1465,1469,1463,813
|
|
20231222,112900,3444663285,1465,1465,1465,1462,555
|
|
20231222,112800,3443850270,1465,1458,1465,1458,6681
|
|
20231222,112700,3434089638,1458,1466,1466,1457,11186
|
|
20231222,112600,3417742252,1466,1472,1473,1466,15980
|
|
20231222,112500,3394244688,1472,1473,1474,1472,3784
|
|
20231222,112400,3388670383,1473,1476,1476,1473,3023
|
|
20231222,112300,3384211194,1476,1476,1479,1476,857
|
|
20231222,112200,3382946091,1476,1479,1480,1476,460
|
|
20231222,112100,3382266503,1479,1476,1480,1476,597
|
|
20231222,112000,3381385183,1479,1476,1480,1476,554
|
|
20231222,111900,3380566129,1480,1482,1482,1480,228
|
|
20231222,111800,3380228649,1482,1475,1482,1475,878
|
|
20231222,111700,3378932214,1475,1478,1478,1474,3095
|
|
20231222,111600,3374366116,1477,1477,1477,1476,1214
|
|
20231222,111500,3372573125,1477,1484,1485,1477,7619
|
|
20231222,111400,3361286873,1485,1484,1488,1484,236
|
|
20231222,111300,3360936438,1482,1483,1483,1482,300
|
|
20231222,111200,3360491672,1492,1494,1494,1492,484
|
|
20231222,111100,3359769512,1494,1490,1494,1489,3579
|
|
20231222,111000,3354426760,1485,1484,1486,1484,2590
|
|
20231222,110900,3350580678,1479,1485,1485,1479,1202
|
|
20231222,110800,3348802224,1485,1477,1486,1477,1435
|
|
20231222,110700,3346673663,1477,1476,1477,1476,129
|
|
20231222,110600,3346483249,1476,1476,1476,1476,505
|
|
20231222,110500,3345737869,1476,1477,1485,1475,2465
|
|
20231222,110400,3342097348,1476,1476,1478,1476,2270
|
|
20231222,110300,3338744026,1476,1486,1486,1476,5472
|
|
20231222,110200,3330652835,1491,1486,1493,1486,2498
|
|
20231222,110100,3326930801,1478,1484,1486,1478,11514
|
|
20231222,110000,3309891416,1484,1494,1494,1482,2986
|
|
20231222,105900,3305456747,1495,1494,1495,1487,744
|
|
20231222,105800,3304346483,1495,1483,1495,1481,626
|
|
20231222,105700,3303416114,1489,1482,1489,1479,6034
|
|
20231222,105600,3294486862,1481,1502,1502,1471,16697
|
|
20231222,105500,3269678849,1500,1505,1505,1500,4676
|
|
20231222,105400,3262655240,1503,1503,1510,1503,1432
|
|
20231222,105300,3260500735,1503,1504,1509,1503,2299
|
|
20231222,105200,3257041335,1504,1503,1512,1503,1803
|
|
20231222,105100,3254331410,1504,1510,1510,1503,2548
|
|
20231222,105000,3250492542,1514,1510,1519,1508,2470
|
|
20231222,104900,3246759195,1510,1511,1519,1510,11462
|
|
20231222,104800,3229445922,1511,1505,1519,1505,1847
|
|
20231222,104700,3226651269,1510,1513,1513,1500,11522
|
|
20231222,104600,3209335481,1513,1520,1520,1513,3883
|
|
20231222,104500,3203457639,1523,1525,1525,1513,4601
|
|
20231222,104400,3196477120,1518,1528,1528,1518,5764
|
|
20231222,104300,3187715988,1520,1524,1529,1518,12713
|
|
20231222,104200,3168384172,1522,1530,1532,1522,35100
|
|
20231222,104100,3114741004,1530,1529,1530,1528,36794
|
|
20231222,104000,3058463071,1529,1526,1529,1526,11685
|
|
20231222,103900,3040607826,1526,1525,1526,1521,4193
|
|
20231222,103800,3034215420,1526,1528,1528,1521,12547
|
|
20231222,103700,3015069657,1528,1522,1529,1522,26471
|
|
20231222,103600,2974672783,1521,1519,1523,1519,12968
|
|
20231222,103500,2954954087,1519,1517,1521,1517,14393
|
|
20231222,103400,2933081419,1515,1506,1524,1506,76462
|
|
20231222,103300,2817287068,1506,1504,1506,1503,3197
|
|
20231222,103200,2812476036,1505,1505,1506,1502,1482
|
|
20231222,103100,2810249186,1502,1502,1505,1502,369
|
|
20231222,103000,2809694618,1500,1504,1508,1500,26910
|
|
20231222,102900,2769210732,1504,1501,1504,1500,6720
|
|
20231222,102800,2759123118,1500,1499,1501,1499,5564
|
|
20231222,102700,2750776648,1501,1495,1501,1495,23809
|
|
20231222,102600,2715153790,1493,1493,1495,1492,2348
|
|
20231222,102500,2711646466,1493,1496,1496,1492,6849
|
|
20231222,102400,2701403576,1496,1501,1501,1496,3334
|
|
20231222,102300,2696401795,1502,1503,1504,1496,2383
|
|
20231222,102200,2692830354,1498,1501,1503,1497,5595
|
|
20231222,102100,2684437090,1504,1505,1505,1500,7909
|
|
20231222,102000,2672562799,1505,1505,1505,1501,1922
|
|
20231222,101900,2669670228,1506,1503,1506,1501,3150
|
|
20231222,101800,2664940504,1504,1507,1508,1503,3713
|
|
20231222,101700,2659352587,1506,1506,1509,1503,23879
|
|
20231222,101600,2623379024,1506,1503,1506,1503,16552
|
|
20231222,101500,2598482068,1503,1503,1504,1503,2165
|
|
20231222,101400,2595227359,1503,1500,1505,1495,12676
|
|
20231222,101300,2576195525,1500,1486,1505,1486,43747
|
|
20231222,101200,2510587925,1487,1492,1492,1487,2688
|
|
20231222,101100,2506586496,1492,1493,1493,1492,1606
|
|
20231222,101000,2504189582,1493,1488,1493,1488,1923
|
|
20231222,100900,2501323717,1487,1483,1488,1483,2288
|
|
20231222,100800,2497920506,1489,1481,1489,1480,1043
|
|
20231222,100700,2496376083,1481,1494,1494,1480,7138
|
|
20231222,100600,2485757947,1493,1497,1498,1493,3921
|
|
20231222,100500,2479890823,1497,1496,1500,1496,6038
|
|
20231222,100400,2470841260,1492,1492,1497,1492,4347
|
|
20231222,100300,2464343523,1493,1495,1495,1491,10469
|
|
20231222,100200,2448693746,1495,1488,1495,1485,6503
|
|
20231222,100100,2438986256,1488,1473,1489,1473,11222
|
|
20231222,100000,2422365298,1475,1473,1475,1473,3410
|
|
20231222,095900,2417336217,1473,1474,1475,1473,3395
|
|
20231222,095800,2412329899,1473,1473,1474,1470,6102
|
|
20231222,095700,2403340118,1473,1470,1475,1470,3714
|
|
20231222,095600,2397866314,1470,1469,1474,1469,561
|
|
20231222,095500,2397041639,1468,1469,1469,1468,1323
|
|
20231222,095400,2395099465,1468,1467,1468,1465,1894
|
|
20231222,095300,2392320075,1467,1464,1467,1464,1767
|
|
20231222,095200,2389729790,1463,1460,1463,1459,2942
|
|
20231222,095100,2385430351,1458,1456,1460,1456,3857
|
|
20231222,095000,2379812551,1456,1456,1457,1456,7260
|
|
20231222,094900,2369239400,1457,1462,1463,1456,7818
|
|
20231222,094800,2357840101,1462,1462,1462,1455,26112
|
|
20231222,094700,2319712547,1463,1475,1475,1462,24449
|
|
20231222,094600,2283901033,1475,1472,1475,1471,1436
|
|
20231222,094500,2281787122,1471,1472,1477,1470,1175
|
|
20231222,094400,2280058546,1477,1469,1479,1469,6318
|
|
20231222,094300,2270769495,1469,1469,1470,1469,1328
|
|
20231222,094200,2268818380,1465,1466,1466,1463,16091
|
|
20231222,094100,2245240642,1466,1470,1470,1465,11637
|
|
20231222,094000,2228162750,1470,1474,1475,1470,5968
|
|
20231222,093900,2219375667,1475,1482,1484,1475,13977
|
|
20231222,093800,2198691697,1482,1484,1484,1481,2966
|
|
20231222,093700,2194295521,1484,1485,1485,1481,5182
|
|
20231222,093600,2186612983,1485,1486,1487,1481,1106
|
|
20231222,093500,2184971489,1486,1482,1487,1481,14786
|
|
20231222,093400,2163034657,1482,1480,1482,1480,4208
|
|
20231222,093300,2156805772,1480,1474,1482,1470,10703
|
|
20231222,093200,2141029658,1470,1474,1474,1470,14179
|
|
20231222,093100,2120170376,1474,1479,1479,1471,16191
|
|
20231222,093000,2096304731,1479,1476,1479,1475,3865
|
|
20231222,092900,2090602192,1476,1476,1480,1473,10542
|
|
20231222,092800,2075048876,1476,1480,1480,1475,8074
|
|
20231222,092700,2063120257,1480,1479,1486,1474,10555
|
|
20231222,092600,2047524302,1479,1482,1482,1472,27567
|
|
20231222,092500,2006846650,1483,1487,1487,1482,6119
|
|
20231222,092400,1997766012,1487,1477,1488,1477,8595
|
|
20231222,092300,1985029132,1479,1484,1484,1477,12492
|
|
20231222,092200,1966558579,1480,1487,1505,1480,88964
|
|
20231222,092100,1833835596,1481,1471,1490,1464,20226
|
|
20231222,092000,1803955990,1470,1491,1491,1470,27905
|
|
20231222,091900,1762695292,1490,1499,1500,1490,29573
|
|
20231222,091800,1718494085,1499,1504,1505,1498,9851
|
|
20231222,091700,1703706247,1500,1497,1508,1497,40526
|
|
20231222,091600,1642818181,1496,1499,1499,1489,63474
|
|
20231222,091500,1548212246,1499,1495,1500,1492,20657
|
|
20231222,091400,1517302947,1499,1490,1499,1490,17899
|
|
20231222,091300,1490587165,1491,1498,1498,1488,38106
|
|
20231222,091200,1433741538,1496,1508,1508,1496,66101
|
|
20231222,091100,1334420359,1508,1517,1523,1503,65009
|
|
20231222,091000,1236004768,1519,1519,1526,1512,70349
|
|
20231222,090900,1129203304,1520,1501,1539,1500,143835
|
|
20231222,090800,910463351,1501,1501,1511,1500,19090
|
|
20231222,090700,881773178,1510,1510,1517,1499,48812
|
|
20231222,090600,808159249,1505,1500,1517,1498,90930
|
|
20231222,090500,671207167,1499,1488,1500,1479,44429
|
|
20231222,090400,604975421,1475,1490,1549,1471,164229
|
|
20231222,090300,359225792,1489,1459,1489,1451,71462
|
|
20231222,090200,254041912,1458,1445,1458,1445,37142
|
|
20231222,090100,200135942,1451,1477,1480,1439,54758
|
|
20231222,090000,120279168,1462,1430,1500,1429,82690
|