597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185400,1275852337,1579,1579,1579,1579,6621
|
|
20231227,185300,1275852337,1579,1579,1579,1579,0
|
|
20231227,185200,1275852337,1579,1579,1579,1579,0
|
|
20231227,185100,1275852337,1579,1579,1579,1579,0
|
|
20231227,185000,1275852337,1579,1579,1579,1579,0
|
|
20231227,184900,1275852337,1579,1579,1579,1579,0
|
|
20231227,184800,1275852337,1579,1579,1579,1579,0
|
|
20231227,184700,1275852337,1579,1579,1579,1579,0
|
|
20231227,184600,1275852337,1579,1579,1579,1579,0
|
|
20231227,184500,1275852337,1579,1579,1579,1579,0
|
|
20231227,184400,1275852337,1579,1579,1579,1579,0
|
|
20231227,184300,1275852337,1579,1579,1579,1579,0
|
|
20231227,184200,1275852337,1579,1579,1579,1579,0
|
|
20231227,184100,1275852337,1579,1579,1579,1579,0
|
|
20231227,184000,1275852337,1579,1579,1579,1579,0
|
|
20231227,183900,1275852337,1579,1579,1579,1579,0
|
|
20231227,183800,1275852337,1579,1579,1579,1579,0
|
|
20231227,183700,1275852337,1579,1579,1579,1579,0
|
|
20231227,183600,1275852337,1579,1579,1579,1579,0
|
|
20231227,183500,1275852337,1579,1579,1579,1579,0
|
|
20231227,183400,1275852337,1579,1579,1579,1579,0
|
|
20231227,183300,1275852337,1579,1579,1579,1579,0
|
|
20231227,183200,1275852337,1579,1579,1579,1579,0
|
|
20231227,183100,1275852337,1579,1579,1579,1579,0
|
|
20231227,183000,1275852337,1579,1579,1579,1579,0
|
|
20231227,182900,1275852337,1579,1579,1579,1579,0
|
|
20231227,182800,1275852337,1579,1579,1579,1579,0
|
|
20231227,182700,1275852337,1579,1579,1579,1579,0
|
|
20231227,182600,1275852337,1579,1579,1579,1579,0
|
|
20231227,182500,1275852337,1579,1579,1579,1579,0
|
|
20231227,182400,1275852337,1579,1579,1579,1579,6621
|
|
20231227,182300,1275852337,1579,1579,1579,1579,0
|
|
20231227,182200,1275852337,1579,1579,1579,1579,0
|
|
20231227,182100,1275852337,1579,1579,1579,1579,0
|
|
20231227,182000,1275852337,1579,1579,1579,1579,0
|
|
20231227,181900,1275852337,1579,1579,1579,1579,0
|
|
20231227,181800,1275852337,1579,1579,1579,1579,0
|
|
20231227,181700,1275852337,1579,1579,1579,1579,0
|
|
20231227,181600,1275852337,1579,1579,1579,1579,0
|
|
20231227,181500,1275852337,1579,1579,1579,1579,0
|
|
20231227,181400,1275852337,1579,1579,1579,1579,0
|
|
20231227,181300,1275852337,1579,1579,1579,1579,0
|
|
20231227,181200,1275852337,1579,1579,1579,1579,0
|
|
20231227,181100,1275852337,1579,1579,1579,1579,0
|
|
20231227,181000,1275852337,1579,1579,1579,1579,0
|
|
20231227,180900,1275852337,1579,1579,1579,1579,0
|
|
20231227,180800,1275852337,1579,1579,1579,1579,0
|
|
20231227,180700,1275852337,1579,1579,1579,1579,0
|
|
20231227,180600,1275852337,1579,1579,1579,1579,0
|
|
20231227,180500,1275852337,1579,1579,1579,1579,0
|
|
20231227,180400,1275852337,1579,1579,1579,1579,0
|
|
20231227,180300,1275852337,1579,1579,1579,1579,0
|
|
20231227,180200,1275852337,1579,1579,1579,1579,0
|
|
20231227,180100,1275852337,1579,1579,1579,1579,0
|
|
20231227,180000,1275852337,1579,1579,1579,1579,0
|
|
20231227,175900,1275852337,1579,1579,1579,1579,0
|
|
20231227,175800,1275852337,1579,1579,1579,1579,0
|
|
20231227,175700,1275852337,1579,1579,1579,1579,0
|
|
20231227,175600,1275852337,1579,1579,1579,1579,0
|
|
20231227,175500,1275852337,1579,1579,1579,1579,0
|
|
20231227,175400,1275852337,1579,1579,1579,1579,6621
|
|
20231227,175300,1275852337,1579,1579,1579,1579,0
|
|
20231227,175200,1275852337,1579,1579,1579,1579,0
|
|
20231227,175100,1275852337,1579,1579,1579,1579,0
|
|
20231227,175000,1275852337,1579,1579,1579,1579,0
|
|
20231227,174900,1275852337,1579,1579,1579,1579,0
|
|
20231227,174800,1275852337,1579,1579,1579,1579,0
|
|
20231227,174700,1275852337,1579,1579,1579,1579,0
|
|
20231227,174600,1275852337,1579,1579,1579,1579,0
|
|
20231227,174500,1275852337,1579,1579,1579,1579,0
|
|
20231227,174400,1275852337,1579,1579,1579,1579,0
|
|
20231227,174300,1275852337,1579,1579,1579,1579,0
|
|
20231227,174200,1275852337,1579,1579,1579,1579,0
|
|
20231227,174100,1275852337,1579,1579,1579,1579,0
|
|
20231227,174000,1275852337,1579,1579,1579,1579,0
|
|
20231227,173900,1275852337,1579,1579,1579,1579,0
|
|
20231227,173800,1275852337,1579,1579,1579,1579,0
|
|
20231227,173700,1275852337,1579,1579,1579,1579,0
|
|
20231227,173600,1275852337,1579,1579,1579,1579,0
|
|
20231227,173500,1275852337,1579,1579,1579,1579,0
|
|
20231227,173400,1275852337,1579,1579,1579,1579,0
|
|
20231227,173300,1275852337,1579,1579,1579,1579,0
|
|
20231227,173200,1275852337,1579,1579,1579,1579,0
|
|
20231227,173100,1275852337,1579,1579,1579,1579,0
|
|
20231227,173000,1275852337,1579,1579,1579,1579,0
|
|
20231227,172900,1275852337,1579,1579,1579,1579,0
|
|
20231227,172800,1275852337,1579,1579,1579,1579,0
|
|
20231227,172700,1275852337,1579,1579,1579,1579,0
|
|
20231227,172600,1275852337,1579,1579,1579,1579,0
|
|
20231227,172500,1275852337,1579,1579,1579,1579,0
|
|
20231227,172400,1275852337,1579,1579,1579,1579,6621
|
|
20231227,172300,1275852337,1579,1579,1579,1579,0
|
|
20231227,172200,1275852337,1579,1579,1579,1579,0
|
|
20231227,172100,1275852337,1579,1579,1579,1579,0
|
|
20231227,172000,1275852337,1579,1579,1579,1579,0
|
|
20231227,171900,1275852337,1579,1579,1579,1579,0
|
|
20231227,171800,1275852337,1579,1579,1579,1579,0
|
|
20231227,171700,1275852337,1579,1579,1579,1579,0
|
|
20231227,171600,1275852337,1579,1579,1579,1579,0
|
|
20231227,171500,1275852337,1579,1579,1579,1579,0
|
|
20231227,171400,1275852337,1579,1579,1579,1579,0
|
|
20231227,171300,1275852337,1579,1579,1579,1579,0
|
|
20231227,171200,1275852337,1579,1579,1579,1579,0
|
|
20231227,171100,1275852337,1579,1579,1579,1579,0
|
|
20231227,171000,1275852337,1579,1579,1579,1579,0
|
|
20231227,170900,1275852337,1579,1579,1579,1579,0
|
|
20231227,170800,1275852337,1579,1579,1579,1579,0
|
|
20231227,170700,1275852337,1579,1579,1579,1579,0
|
|
20231227,170600,1275852337,1579,1579,1579,1579,0
|
|
20231227,170500,1275852337,1579,1579,1579,1579,0
|
|
20231227,170400,1275852337,1579,1579,1579,1579,0
|
|
20231227,170300,1275852337,1579,1579,1579,1579,0
|
|
20231227,170200,1275852337,1579,1579,1579,1579,0
|
|
20231227,170100,1275852337,1579,1579,1579,1579,0
|
|
20231227,170000,1275852337,1579,1579,1579,1579,0
|
|
20231227,165900,1275852337,1579,1579,1579,1579,0
|
|
20231227,165800,1275852337,1579,1579,1579,1579,0
|
|
20231227,165700,1275852337,1579,1579,1579,1579,0
|
|
20231227,165600,1275852337,1579,1579,1579,1579,0
|
|
20231227,165500,1275852337,1579,1579,1579,1579,0
|
|
20231227,165400,1275852337,1579,1579,1579,1579,6621
|
|
20231227,165300,1275852337,1579,1579,1579,1579,0
|
|
20231227,165200,1275852337,1579,1579,1579,1579,0
|
|
20231227,165100,1275852337,1579,1579,1579,1579,0
|
|
20231227,165000,1275852337,1579,1579,1579,1579,0
|
|
20231227,164900,1275852337,1579,1579,1579,1579,0
|
|
20231227,164800,1275852337,1579,1579,1579,1579,0
|
|
20231227,164700,1275852337,1579,1579,1579,1579,0
|
|
20231227,164600,1275852337,1579,1579,1579,1579,0
|
|
20231227,164500,1275852337,1579,1579,1579,1579,0
|
|
20231227,164400,1275852337,1579,1579,1579,1579,0
|
|
20231227,164300,1275852337,1579,1579,1579,1579,0
|
|
20231227,164200,1275852337,1579,1579,1579,1579,0
|
|
20231227,164100,1275852337,1579,1579,1579,1579,0
|
|
20231227,164000,1275852337,1579,1579,1579,1579,0
|
|
20231227,163900,1275852337,1579,1579,1579,1579,0
|
|
20231227,163800,1275852337,1579,1579,1579,1579,0
|
|
20231227,163700,1275852337,1579,1579,1579,1579,0
|
|
20231227,163600,1275852337,1579,1579,1579,1579,0
|
|
20231227,163500,1275852337,1579,1579,1579,1579,0
|
|
20231227,163400,1275852337,1579,1579,1579,1579,0
|
|
20231227,163300,1275852337,1579,1579,1579,1579,0
|
|
20231227,163200,1275852337,1579,1579,1579,1579,0
|
|
20231227,163100,1275852337,1579,1579,1579,1579,0
|
|
20231227,163000,1275852337,1579,1579,1579,1579,0
|
|
20231227,162900,1275852337,1579,1579,1579,1579,0
|
|
20231227,162800,1275852337,1579,1579,1579,1579,0
|
|
20231227,162700,1275852337,1579,1579,1579,1579,0
|
|
20231227,162600,1275852337,1579,1579,1579,1579,0
|
|
20231227,162500,1275852337,1579,1579,1579,1579,0
|
|
20231227,162400,1275852337,1579,1579,1579,1579,6621
|
|
20231227,162300,1275852337,1579,1579,1579,1579,0
|
|
20231227,162200,1275852337,1579,1579,1579,1579,0
|
|
20231227,162100,1275852337,1579,1579,1579,1579,0
|
|
20231227,162000,1275852337,1579,1579,1579,1579,0
|
|
20231227,161900,1275852337,1579,1579,1579,1579,0
|
|
20231227,161800,1275852337,1579,1579,1579,1579,0
|
|
20231227,161700,1275852337,1579,1579,1579,1579,0
|
|
20231227,161600,1275852337,1579,1579,1579,1579,0
|
|
20231227,161500,1275852337,1579,1579,1579,1579,0
|
|
20231227,161400,1275852337,1579,1579,1579,1579,0
|
|
20231227,161300,1275852337,1579,1579,1579,1579,0
|
|
20231227,161200,1275852337,1579,1579,1579,1579,0
|
|
20231227,161100,1275852337,1579,1579,1579,1579,0
|
|
20231227,161000,1275852337,1579,1579,1579,1579,0
|
|
20231227,160900,1275852337,1579,1579,1579,1579,0
|
|
20231227,160800,1275852337,1579,1579,1579,1579,0
|
|
20231227,160700,1275852337,1579,1579,1579,1579,0
|
|
20231227,160600,1275852337,1579,1579,1579,1579,0
|
|
20231227,160500,1275852337,1579,1579,1579,1579,0
|
|
20231227,160400,1275852337,1579,1579,1579,1579,0
|
|
20231227,160300,1275852337,1579,1579,1579,1579,0
|
|
20231227,160200,1275852337,1579,1579,1579,1579,0
|
|
20231227,160100,1275852337,1579,1579,1579,1579,0
|
|
20231227,160000,1275852337,1579,1579,1579,1579,0
|
|
20231227,155900,1275852337,1579,1579,1579,1579,0
|
|
20231227,155800,1275852337,1579,1579,1579,1579,0
|
|
20231227,155700,1275852337,1579,1579,1579,1579,0
|
|
20231227,155600,1275852337,1579,1579,1579,1579,0
|
|
20231227,155500,1275852337,1579,1579,1579,1579,0
|
|
20231227,155400,1275852337,1579,1579,1579,1579,6621
|
|
20231227,155300,1275852337,1579,1579,1579,1579,0
|
|
20231227,155200,1275852337,1579,1579,1579,1579,0
|
|
20231227,155100,1275852337,1579,1579,1579,1579,0
|
|
20231227,155000,1275852337,1579,1579,1579,1579,0
|
|
20231227,154900,1275852337,1579,1579,1579,1579,0
|
|
20231227,154800,1275852337,1579,1579,1579,1579,0
|
|
20231227,154700,1275852337,1579,1579,1579,1579,0
|
|
20231227,154600,1275852337,1579,1579,1579,1579,0
|
|
20231227,154500,1275852337,1579,1579,1579,1579,0
|
|
20231227,154400,1275852337,1579,1579,1579,1579,0
|
|
20231227,154300,1275852337,1579,1579,1579,1579,0
|
|
20231227,154200,1275852337,1579,1579,1579,1579,0
|
|
20231227,154100,1275852337,1579,1579,1579,1579,0
|
|
20231227,154000,1275852337,1579,1579,1579,1579,0
|
|
20231227,153900,1275852337,1579,1579,1579,1579,0
|
|
20231227,153800,1275852337,1579,1579,1579,1579,0
|
|
20231227,153700,1275852337,1579,1579,1579,1579,0
|
|
20231227,153600,1275852337,1579,1579,1579,1579,0
|
|
20231227,153500,1275852337,1579,1579,1579,1579,0
|
|
20231227,153400,1275852337,1579,1579,1579,1579,0
|
|
20231227,153300,1275852337,1579,1579,1579,1579,0
|
|
20231227,153200,1275852337,1579,1579,1579,1579,0
|
|
20231227,153100,1275852337,1579,1579,1579,1579,0
|
|
20231227,153000,1275852337,1579,1579,1579,1579,6621
|
|
20231227,152900,1265397778,1570,1570,1570,1570,0
|
|
20231227,152800,1265397778,1570,1570,1570,1570,0
|
|
20231227,152700,1265397778,1570,1570,1570,1570,0
|
|
20231227,152600,1265397778,1570,1570,1570,1570,0
|
|
20231227,152500,1265397778,1570,1570,1570,1570,0
|
|
20231227,152400,1265397778,1570,1570,1570,1570,0
|
|
20231227,152300,1265397778,1570,1570,1570,1570,0
|
|
20231227,152200,1265397778,1570,1570,1570,1570,0
|
|
20231227,152100,1265397778,1570,1570,1570,1570,0
|
|
20231227,152000,1265397778,1570,1570,1570,1570,0
|
|
20231227,151900,1265397778,1570,1576,1576,1570,11913
|
|
20231227,151800,1246683893,1577,1580,1580,1577,749
|
|
20231227,151700,1245502711,1580,1579,1580,1578,1840
|
|
20231227,151600,1242598859,1581,1579,1581,1578,1113
|
|
20231227,151500,1240842061,1579,1582,1582,1579,2079
|
|
20231227,151400,1237556565,1582,1582,1582,1582,300
|
|
20231227,151300,1237081965,1582,1582,1582,1582,1068
|
|
20231227,151200,1235392389,1582,1582,1582,1582,11
|
|
20231227,151100,1235374987,1582,1580,1583,1580,552
|
|
20231227,151000,1234502717,1580,1581,1583,1580,8525
|
|
20231227,150900,1221016063,1580,1580,1580,1579,2986
|
|
20231227,150800,1216298189,1580,1580,1580,1580,500
|
|
20231227,150700,1215508189,1580,1579,1580,1579,846
|
|
20231227,150600,1214171546,1579,1579,1579,1579,16
|
|
20231227,150500,1214146282,1579,1579,1579,1579,2000
|
|
20231227,150400,1210988282,1580,1580,1580,1575,766
|
|
20231227,150300,1209778672,1582,1582,1582,1581,2261
|
|
20231227,150200,1206201920,1582,1581,1583,1575,3703
|
|
20231227,150100,1200350914,1581,1579,1581,1578,2242
|
|
20231227,150000,1196810018,1579,1574,1579,1574,8158
|
|
20231227,145900,1183955970,1571,1571,1571,1571,850
|
|
20231227,145800,1182620620,1571,1570,1571,1570,1301
|
|
20231227,145700,1180576984,1566,1570,1570,1566,8041
|
|
20231227,145600,1167959392,1570,1570,1570,1567,21437
|
|
20231227,145500,1134352010,1571,1571,1571,1571,2311
|
|
20231227,145400,1130721429,1576,1571,1577,1570,1321
|
|
20231227,145300,1128646234,1571,1578,1578,1571,7633
|
|
20231227,145200,1116628115,1576,1576,1578,1575,1173
|
|
20231227,145100,1114777844,1576,1577,1578,1576,2084
|
|
20231227,145000,1111491376,1577,1577,1577,1577,2204
|
|
20231227,144900,1108015668,1575,1575,1576,1575,1875
|
|
20231227,144800,1105062523,1574,1572,1574,1572,9149
|
|
20231227,144700,1090679697,1570,1567,1570,1565,15142
|
|
20231227,144600,1066927309,1567,1567,1567,1567,0
|
|
20231227,144500,1066927309,1567,1567,1567,1567,100
|
|
20231227,144400,1066770609,1567,1565,1567,1565,9
|
|
20231227,144300,1066756520,1565,1565,1565,1565,1000
|
|
20231227,144200,1065191520,1567,1565,1567,1565,1543
|
|
20231227,144100,1062775039,1565,1566,1567,1565,2390
|
|
20231227,144000,1059032466,1565,1565,1565,1565,54
|
|
20231227,143900,1058947956,1565,1565,1565,1562,1654
|
|
20231227,143800,1056362770,1565,1565,1566,1565,316
|
|
20231227,143700,1055868223,1565,1563,1565,1562,838
|
|
20231227,143600,1054558153,1563,1563,1563,1563,2731
|
|
20231227,143500,1050289600,1563,1563,1563,1563,569
|
|
20231227,143400,1049400253,1566,1566,1566,1566,4
|
|
20231227,143300,1049393989,1566,1566,1566,1566,231
|
|
20231227,143200,1049032243,1566,1566,1566,1566,200
|
|
20231227,143100,1048719043,1567,1563,1567,1563,3012
|
|
20231227,143000,1044011239,1568,1568,1568,1568,1
|
|
20231227,142900,1044009671,1563,1563,1563,1563,100
|
|
20231227,142800,1043853371,1563,1565,1568,1563,4648
|
|
20231227,142700,1036572785,1563,1563,1563,1563,60
|
|
20231227,142600,1036479005,1559,1559,1559,1559,250
|
|
20231227,142500,1036089255,1562,1561,1562,1561,55
|
|
20231227,142400,1036003348,1562,1559,1562,1559,2533
|
|
20231227,142300,1032046909,1560,1559,1560,1559,102
|
|
20231227,142200,1031887791,1559,1559,1559,1559,236
|
|
20231227,142100,1031519867,1557,1557,1557,1557,342
|
|
20231227,142000,1030987373,1557,1555,1557,1550,2226
|
|
20231227,141900,1027527152,1555,1551,1555,1550,1143
|
|
20231227,141800,1025753135,1555,1553,1555,1549,3599
|
|
20231227,141700,1020174216,1551,1551,1552,1551,119
|
|
20231227,141600,1019989637,1550,1550,1550,1550,0
|
|
20231227,141500,1019989637,1550,1558,1558,1550,2834
|
|
20231227,141400,1015596107,1552,1559,1559,1552,120
|
|
20231227,141300,1015409167,1559,1556,1559,1539,20087
|
|
20231227,141200,984342394,1560,1560,1560,1560,0
|
|
20231227,141100,984342394,1560,1560,1560,1560,100
|
|
20231227,141000,984186394,1565,1553,1565,1553,677
|
|
20231227,140900,983126937,1565,1565,1565,1564,61
|
|
20231227,140800,983031522,1564,1557,1564,1552,554
|
|
20231227,140700,982171317,1560,1557,1560,1557,600
|
|
20231227,140600,981236931,1551,1551,1553,1551,3780
|
|
20231227,140500,975367393,1550,1550,1550,1550,0
|
|
20231227,140400,975367393,1550,1556,1556,1550,12945
|
|
20231227,140300,955288639,1557,1557,1557,1557,51
|
|
20231227,140200,955209232,1557,1558,1558,1557,3989
|
|
20231227,140100,948996102,1558,1559,1559,1558,479
|
|
20231227,140000,948249538,1560,1562,1562,1560,726
|
|
20231227,135900,947116542,1562,1564,1564,1562,6472
|
|
20231227,135800,936994397,1570,1570,1570,1570,86
|
|
20231227,135700,936859377,1565,1565,1565,1565,33
|
|
20231227,135600,936807732,1565,1565,1565,1565,3
|
|
20231227,135500,936803037,1565,1565,1565,1565,2000
|
|
20231227,135400,933673037,1574,1574,1574,1574,0
|
|
20231227,135300,933673037,1574,1574,1574,1574,5
|
|
20231227,135200,933665167,1574,1570,1574,1570,181
|
|
20231227,135100,933380873,1564,1564,1564,1564,57
|
|
20231227,135000,933291725,1564,1563,1564,1561,2194
|
|
20231227,134900,929865761,1563,1570,1570,1563,411
|
|
20231227,134800,929223118,1565,1567,1567,1565,888
|
|
20231227,134700,927833394,1574,1574,1574,1574,0
|
|
20231227,134600,927833394,1574,1574,1574,1574,0
|
|
20231227,134500,927833394,1574,1567,1574,1565,1142
|
|
20231227,134400,926045142,1570,1570,1570,1567,6932
|
|
20231227,134300,915167796,1570,1570,1570,1570,0
|
|
20231227,134200,915167796,1570,1574,1574,1570,6338
|
|
20231227,134100,905207909,1574,1575,1575,1574,13
|
|
20231227,134000,905187435,1575,1575,1575,1572,1300
|
|
20231227,133900,903142284,1575,1575,1575,1575,600
|
|
20231227,133800,902197284,1575,1575,1575,1575,390
|
|
20231227,133700,901583034,1575,1572,1575,1572,12
|
|
20231227,133600,901564140,1572,1572,1578,1572,929
|
|
20231227,133500,900103720,1572,1572,1572,1572,141
|
|
20231227,133400,899882068,1572,1572,1572,1572,0
|
|
20231227,133300,899882068,1572,1572,1572,1571,1444
|
|
20231227,133200,897612543,1573,1578,1578,1573,387
|
|
20231227,133100,897003784,1578,1578,1578,1578,690
|
|
20231227,133000,895914964,1578,1578,1578,1578,1
|
|
20231227,132900,895913386,1578,1573,1578,1573,651
|
|
20231227,132800,894889358,1578,1578,1578,1578,0
|
|
20231227,132700,894889358,1578,1579,1579,1572,13
|
|
20231227,132600,894868899,1579,1578,1579,1578,50
|
|
20231227,132500,894789992,1571,1571,1571,1571,1
|
|
20231227,132400,894788421,1571,1578,1578,1571,379
|
|
20231227,132300,894191059,1578,1578,1578,1578,199
|
|
20231227,132200,893877037,1579,1570,1579,1570,447
|
|
20231227,132100,893173859,1571,1571,1571,1571,10535
|
|
20231227,132000,876623374,1579,1570,1579,1570,1210
|
|
20231227,131900,874723384,1570,1570,1570,1570,3000
|
|
20231227,131800,870013384,1570,1570,1571,1570,2050
|
|
20231227,131700,866794015,1570,1578,1578,1570,209
|
|
20231227,131600,866465085,1578,1575,1578,1575,3618
|
|
20231227,131500,860757465,1575,1575,1575,1575,384
|
|
20231227,131400,860152665,1575,1566,1575,1565,1500
|
|
20231227,131300,857801177,1566,1570,1570,1566,1050
|
|
20231227,131200,856152877,1570,1572,1572,1570,665
|
|
20231227,131100,855108219,1575,1572,1575,1572,207
|
|
20231227,131000,854782794,1575,1575,1575,1575,59
|
|
20231227,130900,854689869,1575,1575,1575,1575,504
|
|
20231227,130800,853896069,1580,1580,1580,1580,2
|
|
20231227,130700,853892909,1580,1580,1580,1577,1790
|
|
20231227,130600,851064760,1580,1577,1580,1577,27
|
|
20231227,130500,851022175,1577,1575,1577,1575,504
|
|
20231227,130400,850228373,1572,1572,1576,1572,2098
|
|
20231227,130300,846929704,1572,1566,1572,1566,5906
|
|
20231227,130200,837659983,1566,1566,1566,1566,15
|
|
20231227,130100,837636493,1566,1567,1567,1566,650
|
|
20231227,130000,836618193,1567,1567,1568,1567,1943
|
|
20231227,125900,833573212,1567,1570,1570,1567,1228
|
|
20231227,125800,831647734,1571,1571,1571,1571,0
|
|
20231227,125700,831647734,1571,1572,1572,1571,60
|
|
20231227,125600,831553444,1572,1568,1572,1567,1302
|
|
20231227,125500,829511289,1568,1568,1568,1568,500
|
|
20231227,125400,828727289,1568,1571,1572,1568,140
|
|
20231227,125300,828507590,1567,1570,1570,1567,1444
|
|
20231227,125200,826242606,1570,1569,1571,1569,226
|
|
20231227,125100,825887912,1570,1571,1571,1570,699
|
|
20231227,125000,824790211,1572,1572,1572,1572,1100
|
|
20231227,124900,823061011,1575,1575,1575,1572,1582
|
|
20231227,124800,820572140,1575,1578,1578,1575,4313
|
|
20231227,124700,813775783,1579,1579,1579,1579,0
|
|
20231227,124600,813775783,1579,1582,1582,1579,8734
|
|
20231227,124500,799974230,1582,1582,1582,1581,4619
|
|
20231227,124400,792668972,1583,1584,1584,1583,1206
|
|
20231227,124300,790759678,1586,1586,1586,1586,1689
|
|
20231227,124200,788080924,1586,1586,1587,1585,1743
|
|
20231227,124100,785317395,1585,1585,1585,1585,295
|
|
20231227,124000,784849820,1585,1590,1597,1585,2128
|
|
20231227,123900,781464595,1590,1595,1598,1590,3569
|
|
20231227,123800,775781422,1594,1589,1595,1589,11501
|
|
20231227,123700,757486667,1589,1579,1590,1579,14755
|
|
20231227,123600,734150110,1579,1579,1579,1579,445
|
|
20231227,123500,733447455,1579,1579,1579,1577,872
|
|
20231227,123400,732070573,1579,1578,1579,1578,1366
|
|
20231227,123300,729913695,1578,1578,1578,1578,160
|
|
20231227,123200,729661215,1574,1574,1578,1574,5724
|
|
20231227,123100,720643357,1574,1575,1575,1574,442
|
|
20231227,123000,719947321,1575,1575,1575,1575,69
|
|
20231227,122900,719838646,1575,1578,1578,1575,130
|
|
20231227,122800,719633686,1578,1577,1578,1571,2481
|
|
20231227,122700,715727132,1578,1577,1579,1572,730
|
|
20231227,122600,714576386,1580,1572,1580,1572,10085
|
|
20231227,122500,698673745,1572,1572,1572,1570,1538
|
|
20231227,122400,696256809,1572,1570,1572,1570,320
|
|
20231227,122300,695754383,1566,1566,1570,1566,2254
|
|
20231227,122200,692222259,1570,1566,1570,1566,1003
|
|
20231227,122100,690650921,1566,1570,1570,1566,1549
|
|
20231227,122000,688224919,1570,1570,1570,1566,1337
|
|
20231227,121900,686127441,1566,1567,1567,1566,1851
|
|
20231227,121800,683227782,1570,1571,1571,1570,6119
|
|
20231227,121700,673620693,1572,1568,1572,1568,3688
|
|
20231227,121600,667829005,1570,1570,1570,1570,776
|
|
20231227,121500,666610685,1570,1567,1570,1567,90
|
|
20231227,121400,666469592,1573,1565,1573,1565,2503
|
|
20231227,121300,662548354,1565,1562,1566,1562,3188
|
|
20231227,121200,657568544,1562,1566,1567,1550,4597
|
|
20231227,121100,650411649,1566,1574,1574,1566,521
|
|
20231227,121000,649592803,1576,1570,1577,1569,501
|
|
20231227,120900,648804302,1570,1570,1570,1566,13280
|
|
20231227,120800,627966699,1570,1568,1570,1568,5482
|
|
20231227,120700,619361788,1568,1565,1568,1565,3422
|
|
20231227,120600,613998574,1565,1567,1567,1565,2328
|
|
20231227,120500,610352285,1567,1566,1567,1565,2967
|
|
20231227,120400,605703696,1566,1555,1566,1555,4680
|
|
20231227,120300,598409843,1555,1555,1555,1555,2288
|
|
20231227,120200,594852003,1555,1555,1555,1550,252
|
|
20231227,120100,594460193,1557,1557,1557,1557,0
|
|
20231227,120000,594460193,1557,1558,1558,1548,87
|
|
20231227,115900,594324737,1548,1557,1559,1543,2899
|
|
20231227,115800,589828291,1557,1550,1560,1550,5801
|
|
20231227,115700,580808153,1550,1544,1550,1544,12250
|
|
20231227,115600,561835042,1544,1541,1544,1541,5441
|
|
20231227,115500,553447825,1539,1538,1539,1538,1053
|
|
20231227,115400,551827910,1538,1538,1538,1538,350
|
|
20231227,115300,551289610,1537,1535,1537,1535,385
|
|
20231227,115200,550698435,1535,1535,1535,1535,715
|
|
20231227,115100,549600910,1539,1539,1539,1539,0
|
|
20231227,115000,549600910,1539,1539,1539,1539,0
|
|
20231227,114900,549600910,1539,1539,1539,1539,1
|
|
20231227,114800,549599371,1531,1531,1531,1531,349
|
|
20231227,114700,549065052,1530,1530,1530,1530,12
|
|
20231227,114600,549046692,1531,1536,1536,1531,1550
|
|
20231227,114500,546673312,1539,1539,1539,1539,0
|
|
20231227,114400,546673312,1539,1540,1540,1539,28
|
|
20231227,114300,546630217,1540,1540,1540,1540,417
|
|
20231227,114200,545988037,1542,1542,1542,1542,16
|
|
20231227,114100,545963365,1539,1540,1540,1539,400
|
|
20231227,114000,545347755,1540,1540,1540,1540,452
|
|
20231227,113900,544651675,1540,1540,1540,1540,30
|
|
20231227,113800,544605475,1540,1540,1540,1540,1301
|
|
20231227,113700,542601935,1540,1541,1541,1540,203
|
|
20231227,113600,542289312,1545,1545,1545,1545,803
|
|
20231227,113500,541048677,1545,1543,1545,1543,3387
|
|
20231227,113400,535817522,1544,1539,1544,1539,4651
|
|
20231227,113300,528658806,1539,1540,1543,1539,2295
|
|
20231227,113200,525122884,1540,1537,1540,1532,8755
|
|
20231227,113100,511661559,1537,1536,1537,1530,2043
|
|
20231227,113000,508528960,1537,1540,1540,1537,216
|
|
20231227,112900,508196665,1540,1541,1541,1537,886
|
|
20231227,112800,506833564,1541,1541,1541,1541,130
|
|
20231227,112700,506633234,1541,1539,1541,1537,6107
|
|
20231227,112600,497233168,1539,1532,1539,1532,16616
|
|
20231227,112500,471730567,1532,1532,1533,1532,2504
|
|
20231227,112400,467894424,1533,1533,1533,1533,5
|
|
20231227,112300,467886759,1533,1527,1534,1527,15915
|
|
20231227,112200,443566554,1526,1523,1526,1523,9968
|
|
20231227,112100,428364656,1523,1523,1523,1523,1200
|
|
20231227,112000,426537056,1515,1515,1515,1515,0
|
|
20231227,111900,426537056,1515,1515,1515,1515,0
|
|
20231227,111800,426537056,1515,1519,1519,1515,694
|
|
20231227,111700,425483802,1519,1519,1519,1519,345
|
|
20231227,111600,424959747,1519,1520,1520,1519,1000
|
|
20231227,111500,423440739,1524,1524,1524,1524,0
|
|
20231227,111400,423440739,1524,1523,1524,1523,151
|
|
20231227,111300,423210684,1519,1523,1523,1519,4778
|
|
20231227,111200,415948126,1521,1519,1521,1519,4788
|
|
20231227,111100,408671284,1519,1520,1520,1519,2511
|
|
20231227,111000,404855064,1520,1520,1520,1520,515
|
|
20231227,110900,404072264,1520,1519,1520,1519,392
|
|
20231227,110800,403476815,1519,1515,1520,1515,398
|
|
20231227,110700,402872365,1520,1520,1520,1520,200
|
|
20231227,110600,402568365,1520,1520,1520,1520,0
|
|
20231227,110500,402568365,1520,1520,1520,1520,0
|
|
20231227,110400,402568365,1520,1520,1520,1520,12
|
|
20231227,110300,402550125,1520,1520,1520,1520,0
|
|
20231227,110200,402550125,1520,1521,1521,1520,9461
|
|
20231227,110100,388166143,1521,1521,1521,1521,3496
|
|
20231227,110000,382848727,1523,1523,1523,1523,0
|
|
20231227,105900,382848727,1523,1523,1523,1523,142
|
|
20231227,105800,382632461,1521,1523,1523,1521,195
|
|
20231227,105700,382335788,1523,1523,1523,1523,1
|
|
20231227,105600,382334265,1524,1524,1524,1524,200
|
|
20231227,105500,382029465,1524,1524,1524,1524,1
|
|
20231227,105400,382027941,1520,1520,1520,1520,0
|
|
20231227,105300,382027941,1520,1520,1520,1520,0
|
|
20231227,105200,382027941,1520,1520,1520,1520,1709
|
|
20231227,105100,379430261,1520,1507,1520,1507,4005
|
|
20231227,105000,373354716,1514,1514,1514,1514,0
|
|
20231227,104900,373354716,1514,1514,1514,1514,0
|
|
20231227,104800,373354716,1514,1514,1514,1514,448
|
|
20231227,104700,372676444,1515,1515,1515,1515,72
|
|
20231227,104600,372567364,1515,1515,1515,1515,640
|
|
20231227,104500,371597764,1520,1520,1520,1520,1
|
|
20231227,104400,371596244,1520,1520,1520,1520,4
|
|
20231227,104300,371590164,1520,1520,1520,1520,800
|
|
20231227,104200,370374164,1524,1524,1524,1524,8933
|
|
20231227,104100,356760272,1525,1525,1525,1525,0
|
|
20231227,104000,356760272,1525,1525,1525,1525,0
|
|
20231227,103900,356760272,1525,1525,1525,1525,17
|
|
20231227,103800,356734347,1524,1524,1524,1524,0
|
|
20231227,103700,356734347,1524,1524,1524,1524,0
|
|
20231227,103600,356734347,1524,1524,1524,1524,3000
|
|
20231227,103500,352162347,1519,1519,1519,1519,276
|
|
20231227,103400,351743103,1519,1519,1519,1519,50
|
|
20231227,103300,351667153,1519,1519,1519,1519,10
|
|
20231227,103200,351651963,1519,1519,1519,1519,14
|
|
20231227,103100,351630697,1519,1524,1524,1519,121
|
|
20231227,103000,351446348,1525,1525,1525,1525,0
|
|
20231227,102900,351446348,1525,1525,1525,1525,0
|
|
20231227,102800,351446348,1525,1524,1525,1524,5507
|
|
20231227,102700,343048229,1524,1522,1525,1522,24934
|
|
20231227,102600,305025858,1523,1520,1523,1520,3299
|
|
20231227,102500,300011369,1515,1513,1515,1513,1591
|
|
20231227,102400,297601778,1513,1513,1513,1513,2
|
|
20231227,102300,297598752,1513,1510,1513,1510,52
|
|
20231227,102200,297520226,1510,1510,1510,1510,1793
|
|
20231227,102100,294812796,1503,1507,1510,1503,400
|
|
20231227,102000,294211025,1503,1505,1505,1503,11497
|
|
20231227,101900,276928298,1504,1504,1504,1504,79
|
|
20231227,101800,276809482,1507,1504,1507,1503,1324
|
|
20231227,101700,274816773,1507,1507,1507,1507,92
|
|
20231227,101600,274678129,1507,1506,1507,1506,116
|
|
20231227,101500,274503360,1503,1504,1504,1503,551
|
|
20231227,101400,273675194,1503,1506,1506,1503,7680
|
|
20231227,101300,262123467,1506,1506,1506,1506,779
|
|
20231227,101200,260950293,1506,1506,1506,1506,722
|
|
20231227,101100,259862961,1506,1508,1508,1506,3183
|
|
20231227,101000,255067717,1509,1510,1510,1509,1990
|
|
20231227,100900,252064774,1510,1513,1513,1510,1063
|
|
20231227,100800,250459545,1513,1513,1513,1513,0
|
|
20231227,100700,250459545,1513,1513,1513,1513,1000
|
|
20231227,100600,248946545,1513,1513,1513,1513,20
|
|
20231227,100500,248916285,1513,1513,1513,1513,100
|
|
20231227,100400,248764985,1513,1513,1513,1513,922
|
|
20231227,100300,247369999,1513,1513,1513,1513,645
|
|
20231227,100200,246394114,1513,1513,1513,1513,5
|
|
20231227,100100,246386549,1508,1508,1508,1508,0
|
|
20231227,100000,246386549,1508,1513,1513,1508,3044
|
|
20231227,095900,241790775,1513,1513,1513,1513,2
|
|
20231227,095800,241787749,1513,1510,1513,1510,1862
|
|
20231227,095700,238972043,1510,1510,1510,1510,210
|
|
20231227,095600,238654943,1510,1513,1513,1510,101
|
|
20231227,095500,238502133,1513,1512,1513,1512,1000
|
|
20231227,095400,236989541,1509,1509,1509,1509,6
|
|
20231227,095300,236980487,1509,1509,1509,1509,834
|
|
20231227,095200,235721981,1512,1512,1512,1512,6
|
|
20231227,095100,235712909,1513,1513,1513,1513,0
|
|
20231227,095000,235712909,1513,1513,1513,1513,123
|
|
20231227,094900,235526810,1513,1513,1513,1513,1
|
|
20231227,094800,235525297,1508,1508,1508,1508,502
|
|
20231227,094700,234768281,1508,1508,1508,1508,650
|
|
20231227,094600,233788081,1508,1508,1508,1508,13
|
|
20231227,094500,233768477,1508,1508,1508,1508,1
|
|
20231227,094400,233766969,1508,1508,1508,1508,12
|
|
20231227,094300,233748873,1508,1508,1508,1503,9631
|
|
20231227,094200,219256089,1506,1509,1509,1506,2112
|
|
20231227,094100,216073098,1509,1512,1512,1509,392
|
|
20231227,094000,215481376,1512,1510,1512,1507,2264
|
|
20231227,093900,212061646,1510,1510,1510,1510,301
|
|
20231227,093800,211607136,1510,1507,1510,1507,7096
|
|
20231227,093700,200906898,1507,1508,1508,1507,530
|
|
20231227,093600,200108017,1508,1513,1516,1508,4883
|
|
20231227,093500,192729614,1513,1515,1516,1513,4068
|
|
20231227,093400,186571177,1516,1522,1522,1516,3094
|
|
20231227,093300,181875171,1522,1522,1522,1522,49
|
|
20231227,093200,181800593,1520,1523,1523,1520,6
|
|
20231227,093100,181791467,1523,1524,1524,1523,257
|
|
20231227,093000,181399856,1524,1518,1524,1518,1709
|
|
20231227,092900,178805540,1518,1525,1525,1518,4150
|
|
20231227,092800,172494813,1525,1525,1525,1525,1332
|
|
20231227,092700,170463513,1525,1526,1526,1525,1517
|
|
20231227,092600,168149585,1527,1532,1532,1526,5859
|
|
20231227,092500,159193545,1535,1535,1535,1535,2
|
|
20231227,092400,159190475,1531,1538,1538,1530,6646
|
|
20231227,092300,148996416,1538,1538,1538,1538,2839
|
|
20231227,092200,144630034,1538,1532,1538,1532,5584
|
|
20231227,092100,136073452,1532,1532,1532,1532,1523
|
|
20231227,092000,133740216,1532,1532,1539,1532,9477
|
|
20231227,091900,119200521,1532,1532,1532,1532,439
|
|
20231227,091800,118527973,1527,1530,1531,1527,1608
|
|
20231227,091700,116071508,1527,1527,1527,1527,1073
|
|
20231227,091600,114433037,1527,1527,1527,1526,3956
|
|
20231227,091500,108392356,1527,1530,1530,1527,386
|
|
20231227,091400,107802829,1527,1527,1527,1526,5696
|
|
20231227,091300,99105537,1527,1529,1531,1527,6505
|
|
20231227,091200,89163195,1530,1536,1536,1530,3162
|
|
20231227,091100,84321571,1536,1534,1539,1529,12929
|
|
20231227,091000,64503207,1534,1531,1534,1526,3901
|
|
20231227,090900,58533608,1531,1526,1531,1526,4113
|
|
20231227,090800,52249123,1526,1518,1526,1518,6201
|
|
20231227,090700,42808915,1520,1520,1520,1519,2555
|
|
20231227,090600,38925370,1520,1519,1522,1518,2348
|
|
20231227,090500,35357492,1519,1511,1524,1511,5269
|
|
20231227,090400,27343897,1510,1509,1510,1509,3386
|
|
20231227,090300,22234420,1510,1507,1511,1507,545
|
|
20231227,090200,21412761,1505,1501,1505,1500,9192
|
|
20231227,090100,7618458,1502,1497,1503,1495,1966
|
|
20231227,090000,4672522,1497,1500,1504,1497,3116
|