606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,190300,1357787948,1390,1390,1390,1390,26624
|
|
20231215,190200,1357787948,1390,1390,1390,1390,0
|
|
20231215,190100,1357787948,1390,1390,1390,1390,0
|
|
20231215,190000,1357787948,1390,1390,1390,1390,0
|
|
20231215,185900,1357787948,1390,1390,1390,1390,0
|
|
20231215,185800,1357787948,1390,1390,1390,1390,0
|
|
20231215,185700,1357787948,1390,1390,1390,1390,0
|
|
20231215,185600,1357787948,1390,1390,1390,1390,0
|
|
20231215,185500,1357787948,1390,1390,1390,1390,0
|
|
20231215,185400,1357787948,1390,1390,1390,1390,0
|
|
20231215,185300,1357787948,1390,1390,1390,1390,0
|
|
20231215,185200,1357787948,1390,1390,1390,1390,0
|
|
20231215,185100,1357787948,1390,1390,1390,1390,0
|
|
20231215,185000,1357787948,1390,1390,1390,1390,0
|
|
20231215,184900,1357787948,1390,1390,1390,1390,0
|
|
20231215,184800,1357787948,1390,1390,1390,1390,0
|
|
20231215,184700,1357787948,1390,1390,1390,1390,0
|
|
20231215,184600,1357787948,1390,1390,1390,1390,0
|
|
20231215,184500,1357787948,1390,1390,1390,1390,0
|
|
20231215,184400,1357787948,1390,1390,1390,1390,0
|
|
20231215,184300,1357787948,1390,1390,1390,1390,0
|
|
20231215,184200,1357787948,1390,1390,1390,1390,0
|
|
20231215,184100,1357787948,1390,1390,1390,1390,0
|
|
20231215,184000,1357787948,1390,1390,1390,1390,0
|
|
20231215,183900,1357787948,1390,1390,1390,1390,0
|
|
20231215,183800,1357787948,1390,1390,1390,1390,0
|
|
20231215,183700,1357787948,1390,1390,1390,1390,0
|
|
20231215,183600,1357787948,1390,1390,1390,1390,0
|
|
20231215,183500,1357787948,1390,1390,1390,1390,0
|
|
20231215,183400,1357787948,1390,1390,1390,1390,0
|
|
20231215,183300,1357787948,1390,1390,1390,1390,26624
|
|
20231215,183200,1357787948,1390,1390,1390,1390,0
|
|
20231215,183100,1357787948,1390,1390,1390,1390,0
|
|
20231215,183000,1357787948,1390,1390,1390,1390,0
|
|
20231215,182900,1357787948,1390,1390,1390,1390,0
|
|
20231215,182800,1357787948,1390,1390,1390,1390,0
|
|
20231215,182700,1357787948,1390,1390,1390,1390,0
|
|
20231215,182600,1357787948,1390,1390,1390,1390,0
|
|
20231215,182500,1357787948,1390,1390,1390,1390,0
|
|
20231215,182400,1357787948,1390,1390,1390,1390,0
|
|
20231215,182300,1357787948,1390,1390,1390,1390,0
|
|
20231215,182200,1357787948,1390,1390,1390,1390,0
|
|
20231215,182100,1357787948,1390,1390,1390,1390,0
|
|
20231215,182000,1357787948,1390,1390,1390,1390,0
|
|
20231215,181900,1357787948,1390,1390,1390,1390,0
|
|
20231215,181800,1357787948,1390,1390,1390,1390,0
|
|
20231215,181700,1357787948,1390,1390,1390,1390,0
|
|
20231215,181600,1357787948,1390,1390,1390,1390,0
|
|
20231215,181500,1357787948,1390,1390,1390,1390,0
|
|
20231215,181400,1357787948,1390,1390,1390,1390,0
|
|
20231215,181300,1357787948,1390,1390,1390,1390,0
|
|
20231215,181200,1357787948,1390,1390,1390,1390,0
|
|
20231215,181100,1357787948,1390,1390,1390,1390,0
|
|
20231215,181000,1357787948,1390,1390,1390,1390,0
|
|
20231215,180900,1357787948,1390,1390,1390,1390,0
|
|
20231215,180800,1357787948,1390,1390,1390,1390,0
|
|
20231215,180700,1357787948,1390,1390,1390,1390,0
|
|
20231215,180600,1357787948,1390,1390,1390,1390,0
|
|
20231215,180500,1357787948,1390,1390,1390,1390,0
|
|
20231215,180400,1357787948,1390,1390,1390,1390,0
|
|
20231215,180300,1357787948,1390,1390,1390,1390,26624
|
|
20231215,180200,1357787948,1390,1390,1390,1390,0
|
|
20231215,180100,1357787948,1390,1390,1390,1390,0
|
|
20231215,180000,1357787948,1390,1390,1390,1390,0
|
|
20231215,175900,1357787948,1390,1390,1390,1390,0
|
|
20231215,175800,1357787948,1390,1390,1390,1390,0
|
|
20231215,175700,1357787948,1390,1390,1390,1390,0
|
|
20231215,175600,1357787948,1390,1390,1390,1390,0
|
|
20231215,175500,1357787948,1390,1390,1390,1390,0
|
|
20231215,175400,1357787948,1390,1390,1390,1390,0
|
|
20231215,175300,1357787948,1390,1390,1390,1390,0
|
|
20231215,175200,1357787948,1390,1390,1390,1390,0
|
|
20231215,175100,1357787948,1390,1390,1390,1390,0
|
|
20231215,175000,1357787948,1390,1390,1390,1390,0
|
|
20231215,174900,1357787948,1390,1390,1390,1390,0
|
|
20231215,174800,1357787948,1390,1390,1390,1390,0
|
|
20231215,174700,1357787948,1390,1390,1390,1390,0
|
|
20231215,174600,1357787948,1390,1390,1390,1390,0
|
|
20231215,174500,1357787948,1390,1390,1390,1390,0
|
|
20231215,174400,1357787948,1390,1390,1390,1390,0
|
|
20231215,174300,1357787948,1390,1390,1390,1390,0
|
|
20231215,174200,1357787948,1390,1390,1390,1390,0
|
|
20231215,174100,1357787948,1390,1390,1390,1390,0
|
|
20231215,174000,1357787948,1390,1390,1390,1390,0
|
|
20231215,173900,1357787948,1390,1390,1390,1390,0
|
|
20231215,173800,1357787948,1390,1390,1390,1390,0
|
|
20231215,173700,1357787948,1390,1390,1390,1390,0
|
|
20231215,173600,1357787948,1390,1390,1390,1390,0
|
|
20231215,173500,1357787948,1390,1390,1390,1390,0
|
|
20231215,173400,1357787948,1390,1390,1390,1390,0
|
|
20231215,173300,1357787948,1390,1390,1390,1390,26624
|
|
20231215,173200,1357787948,1390,1390,1390,1390,0
|
|
20231215,173100,1357787948,1390,1390,1390,1390,0
|
|
20231215,173000,1357787948,1390,1390,1390,1390,0
|
|
20231215,172900,1357787948,1390,1390,1390,1390,0
|
|
20231215,172800,1357787948,1390,1390,1390,1390,0
|
|
20231215,172700,1357787948,1390,1390,1390,1390,0
|
|
20231215,172600,1357787948,1390,1390,1390,1390,0
|
|
20231215,172500,1357787948,1390,1390,1390,1390,0
|
|
20231215,172400,1357787948,1390,1390,1390,1390,0
|
|
20231215,172300,1357787948,1390,1390,1390,1390,0
|
|
20231215,172200,1357787948,1390,1390,1390,1390,0
|
|
20231215,172100,1357787948,1390,1390,1390,1390,0
|
|
20231215,172000,1357787948,1390,1390,1390,1390,0
|
|
20231215,171900,1357787948,1390,1390,1390,1390,0
|
|
20231215,171800,1357787948,1390,1390,1390,1390,0
|
|
20231215,171700,1357787948,1390,1390,1390,1390,0
|
|
20231215,171600,1357787948,1390,1390,1390,1390,0
|
|
20231215,171500,1357787948,1390,1390,1390,1390,0
|
|
20231215,171400,1357787948,1390,1390,1390,1390,0
|
|
20231215,171300,1357787948,1390,1390,1390,1390,0
|
|
20231215,171200,1357787948,1390,1390,1390,1390,0
|
|
20231215,171100,1357787948,1390,1390,1390,1390,0
|
|
20231215,171000,1357787948,1390,1390,1390,1390,0
|
|
20231215,170900,1357787948,1390,1390,1390,1390,0
|
|
20231215,170800,1357787948,1390,1390,1390,1390,0
|
|
20231215,170700,1357787948,1390,1390,1390,1390,0
|
|
20231215,170600,1357787948,1390,1390,1390,1390,0
|
|
20231215,170500,1357787948,1390,1390,1390,1390,0
|
|
20231215,170400,1357787948,1390,1390,1390,1390,0
|
|
20231215,170300,1357787948,1390,1390,1390,1390,26624
|
|
20231215,170200,1357787948,1390,1390,1390,1390,0
|
|
20231215,170100,1357787948,1390,1390,1390,1390,0
|
|
20231215,170000,1357787948,1390,1390,1390,1390,0
|
|
20231215,165900,1357787948,1390,1390,1390,1390,0
|
|
20231215,165800,1357787948,1390,1390,1390,1390,0
|
|
20231215,165700,1357787948,1390,1390,1390,1390,0
|
|
20231215,165600,1357787948,1390,1390,1390,1390,0
|
|
20231215,165500,1357787948,1390,1390,1390,1390,0
|
|
20231215,165400,1357787948,1390,1390,1390,1390,0
|
|
20231215,165300,1357787948,1390,1390,1390,1390,0
|
|
20231215,165200,1357787948,1390,1390,1390,1390,0
|
|
20231215,165100,1357787948,1390,1390,1390,1390,0
|
|
20231215,165000,1357787948,1390,1390,1390,1390,0
|
|
20231215,164900,1357787948,1390,1390,1390,1390,0
|
|
20231215,164800,1357787948,1390,1390,1390,1390,0
|
|
20231215,164700,1357787948,1390,1390,1390,1390,0
|
|
20231215,164600,1357787948,1390,1390,1390,1390,0
|
|
20231215,164500,1357787948,1390,1390,1390,1390,0
|
|
20231215,164400,1357787948,1390,1390,1390,1390,0
|
|
20231215,164300,1357787948,1390,1390,1390,1390,0
|
|
20231215,164200,1357787948,1390,1390,1390,1390,0
|
|
20231215,164100,1357787948,1390,1390,1390,1390,0
|
|
20231215,164000,1357787948,1390,1390,1390,1390,0
|
|
20231215,163900,1357787948,1390,1390,1390,1390,0
|
|
20231215,163800,1357787948,1390,1390,1390,1390,0
|
|
20231215,163700,1357787948,1390,1390,1390,1390,0
|
|
20231215,163600,1357787948,1390,1390,1390,1390,0
|
|
20231215,163500,1357787948,1390,1390,1390,1390,0
|
|
20231215,163400,1357787948,1390,1390,1390,1390,0
|
|
20231215,163300,1357787948,1390,1390,1390,1390,26624
|
|
20231215,163200,1357787948,1390,1390,1390,1390,0
|
|
20231215,163100,1357787948,1390,1390,1390,1390,0
|
|
20231215,163000,1357787948,1390,1390,1390,1390,0
|
|
20231215,162900,1357787948,1390,1390,1390,1390,0
|
|
20231215,162800,1357787948,1390,1390,1390,1390,0
|
|
20231215,162700,1357787948,1390,1390,1390,1390,0
|
|
20231215,162600,1357787948,1390,1390,1390,1390,0
|
|
20231215,162500,1357787948,1390,1390,1390,1390,0
|
|
20231215,162400,1357787948,1390,1390,1390,1390,0
|
|
20231215,162300,1357787948,1390,1390,1390,1390,0
|
|
20231215,162200,1357787948,1390,1390,1390,1390,0
|
|
20231215,162100,1357787948,1390,1390,1390,1390,0
|
|
20231215,162000,1357787948,1390,1390,1390,1390,0
|
|
20231215,161900,1357787948,1390,1390,1390,1390,0
|
|
20231215,161800,1357787948,1390,1390,1390,1390,0
|
|
20231215,161700,1357787948,1390,1390,1390,1390,0
|
|
20231215,161600,1357787948,1390,1390,1390,1390,0
|
|
20231215,161500,1357787948,1390,1390,1390,1390,0
|
|
20231215,161400,1357787948,1390,1390,1390,1390,0
|
|
20231215,161300,1357787948,1390,1390,1390,1390,0
|
|
20231215,161200,1357787948,1390,1390,1390,1390,0
|
|
20231215,161100,1357787948,1390,1390,1390,1390,0
|
|
20231215,161000,1357787948,1390,1390,1390,1390,0
|
|
20231215,160900,1357787948,1390,1390,1390,1390,0
|
|
20231215,160800,1357787948,1390,1390,1390,1390,0
|
|
20231215,160700,1357787948,1390,1390,1390,1390,0
|
|
20231215,160600,1357787948,1390,1390,1390,1390,0
|
|
20231215,160500,1357787948,1390,1390,1390,1390,0
|
|
20231215,160400,1357787948,1390,1390,1390,1390,0
|
|
20231215,160300,1357787948,1390,1390,1390,1390,26624
|
|
20231215,160200,1357787948,1390,1390,1390,1390,0
|
|
20231215,160100,1357787948,1390,1390,1390,1390,0
|
|
20231215,160000,1357787948,1390,1390,1390,1390,0
|
|
20231215,155900,1357787948,1390,1390,1390,1390,0
|
|
20231215,155800,1357787948,1390,1390,1390,1390,0
|
|
20231215,155700,1357787948,1390,1390,1390,1390,0
|
|
20231215,155600,1357787948,1390,1390,1390,1390,0
|
|
20231215,155500,1357787948,1390,1390,1390,1390,0
|
|
20231215,155400,1357787948,1390,1390,1390,1390,0
|
|
20231215,155300,1357787948,1390,1390,1390,1390,0
|
|
20231215,155200,1357787948,1390,1390,1390,1390,0
|
|
20231215,155100,1357787948,1390,1390,1390,1390,0
|
|
20231215,155000,1357787948,1390,1390,1390,1390,0
|
|
20231215,154900,1357787948,1390,1390,1390,1390,0
|
|
20231215,154800,1357787948,1390,1390,1390,1390,0
|
|
20231215,154700,1357787948,1390,1390,1390,1390,0
|
|
20231215,154600,1357787948,1390,1390,1390,1390,0
|
|
20231215,154500,1357787948,1390,1390,1390,1390,0
|
|
20231215,154400,1357787948,1390,1390,1390,1390,0
|
|
20231215,154300,1357787948,1390,1390,1390,1390,0
|
|
20231215,154200,1357787948,1390,1390,1390,1390,0
|
|
20231215,154100,1357787948,1390,1390,1390,1390,0
|
|
20231215,154000,1357787948,1390,1390,1390,1390,0
|
|
20231215,153900,1357787948,1390,1390,1390,1390,0
|
|
20231215,153800,1357787948,1390,1390,1390,1390,0
|
|
20231215,153700,1357787948,1390,1390,1390,1390,0
|
|
20231215,153600,1357787948,1390,1390,1390,1390,0
|
|
20231215,153500,1357787948,1390,1390,1390,1390,0
|
|
20231215,153400,1357787948,1390,1390,1390,1390,0
|
|
20231215,153300,1357787948,1390,1390,1390,1390,26624
|
|
20231215,153200,1357787948,1390,1390,1390,1390,0
|
|
20231215,153100,1357787948,1390,1390,1390,1390,0
|
|
20231215,153000,1357787948,1390,1390,1390,1390,26624
|
|
20231215,152900,1320780588,1389,1389,1389,1389,0
|
|
20231215,152800,1320780588,1389,1389,1389,1389,0
|
|
20231215,152700,1320780588,1389,1389,1389,1389,0
|
|
20231215,152600,1320780588,1389,1389,1389,1389,0
|
|
20231215,152500,1320780588,1389,1389,1389,1389,0
|
|
20231215,152400,1320780588,1389,1389,1389,1389,0
|
|
20231215,152300,1320780588,1389,1389,1389,1389,0
|
|
20231215,152200,1320780588,1389,1389,1389,1389,0
|
|
20231215,152100,1320780588,1389,1389,1389,1389,0
|
|
20231215,152000,1320780588,1389,1389,1389,1389,0
|
|
20231215,151900,1320780588,1389,1385,1389,1385,3302
|
|
20231215,151800,1316198636,1388,1388,1388,1385,5105
|
|
20231215,151700,1309127585,1388,1388,1388,1387,1067
|
|
20231215,151600,1307647535,1388,1386,1388,1385,6972
|
|
20231215,151500,1297984041,1386,1385,1386,1385,1553
|
|
20231215,151400,1295832718,1386,1384,1386,1384,835
|
|
20231215,151300,1294676215,1384,1384,1384,1384,346
|
|
20231215,151200,1294197351,1384,1383,1384,1383,3494
|
|
20231215,151100,1289362969,1384,1384,1384,1383,523
|
|
20231215,151000,1288639302,1384,1383,1384,1383,1178
|
|
20231215,150900,1287009724,1383,1384,1384,1382,1409
|
|
20231215,150800,1285061847,1385,1384,1385,1381,1429
|
|
20231215,150700,1283086387,1385,1386,1386,1385,1237
|
|
20231215,150600,1281372785,1386,1387,1387,1386,1327
|
|
20231215,150500,1279532457,1388,1387,1388,1385,2013
|
|
20231215,150400,1276740469,1388,1386,1388,1386,306
|
|
20231215,150300,1276316131,1386,1386,1386,1385,450
|
|
20231215,150200,1275692482,1386,1387,1388,1384,1414
|
|
20231215,150100,1273731177,1388,1388,1388,1387,1011
|
|
20231215,150000,1272328559,1388,1388,1388,1388,588
|
|
20231215,145900,1271512415,1388,1388,1389,1387,3728
|
|
20231215,145800,1266338809,1388,1389,1389,1387,1125
|
|
20231215,145700,1264777503,1389,1386,1389,1386,7394
|
|
20231215,145600,1254519517,1386,1383,1386,1383,7019
|
|
20231215,145500,1244804949,1383,1381,1383,1381,6203
|
|
20231215,145400,1236235531,1380,1382,1382,1380,449
|
|
20231215,145300,1235615144,1380,1378,1380,1378,7535
|
|
20231215,145200,1225220088,1379,1378,1379,1378,380
|
|
20231215,145100,1224696154,1379,1378,1379,1378,319
|
|
20231215,145000,1224256392,1379,1379,1379,1378,419
|
|
20231215,144900,1223678651,1379,1378,1379,1377,391
|
|
20231215,144800,1223139608,1379,1379,1379,1378,1969
|
|
20231215,144700,1220424362,1379,1378,1379,1378,334
|
|
20231215,144600,1219963927,1379,1379,1379,1378,439
|
|
20231215,144500,1219358611,1378,1379,1379,1378,290
|
|
20231215,144400,1218958741,1379,1379,1379,1378,427
|
|
20231215,144300,1218370036,1379,1379,1379,1378,1051
|
|
20231215,144200,1216920894,1379,1375,1380,1375,902
|
|
20231215,144100,1215679063,1375,1374,1375,1374,1495
|
|
20231215,144000,1213624609,1373,1373,1374,1373,305
|
|
20231215,143900,1213205725,1374,1374,1375,1373,444
|
|
20231215,143800,1212595811,1375,1374,1375,1374,428
|
|
20231215,143700,1212007619,1374,1374,1374,1374,308
|
|
20231215,143600,1211584427,1374,1373,1374,1373,908
|
|
20231215,143500,1210336961,1374,1373,1374,1372,292
|
|
20231215,143400,1209936165,1372,1373,1374,1372,649
|
|
20231215,143300,1209045032,1373,1371,1373,1371,354
|
|
20231215,143200,1208559696,1374,1371,1375,1371,1183
|
|
20231215,143100,1206936503,1371,1369,1371,1369,606
|
|
20231215,143000,1206106869,1369,1369,1369,1369,615
|
|
20231215,142900,1205264934,1369,1369,1369,1369,0
|
|
20231215,142800,1205264934,1369,1368,1369,1368,11
|
|
20231215,142700,1205249885,1369,1368,1369,1368,11
|
|
20231215,142600,1205234836,1368,1366,1368,1365,665
|
|
20231215,142500,1204326619,1366,1364,1366,1364,178
|
|
20231215,142400,1204083751,1364,1364,1364,1363,26
|
|
20231215,142300,1204048292,1364,1362,1364,1362,1301
|
|
20231215,142200,1202276057,1363,1363,1363,1363,0
|
|
20231215,142100,1202276057,1363,1363,1363,1363,10
|
|
20231215,142000,1202262427,1364,1364,1364,1364,0
|
|
20231215,141900,1202262427,1364,1364,1364,1364,2
|
|
20231215,141800,1202259699,1364,1365,1365,1364,1022
|
|
20231215,141700,1200864769,1365,1365,1365,1365,0
|
|
20231215,141600,1200864769,1365,1365,1365,1365,0
|
|
20231215,141500,1200864769,1365,1359,1365,1359,10571
|
|
20231215,141400,1186482450,1359,1359,1359,1359,201
|
|
20231215,141300,1186209291,1359,1356,1359,1356,501
|
|
20231215,141200,1185529932,1360,1360,1360,1360,0
|
|
20231215,141100,1185529932,1360,1356,1360,1355,1912
|
|
20231215,141000,1182931720,1359,1359,1359,1359,0
|
|
20231215,140900,1182931720,1359,1359,1359,1359,3
|
|
20231215,140800,1182927643,1359,1355,1359,1355,371
|
|
20231215,140700,1182424934,1359,1355,1359,1355,711
|
|
20231215,140600,1181461525,1359,1359,1359,1355,1248
|
|
20231215,140500,1179769031,1359,1359,1360,1359,227
|
|
20231215,140400,1179460537,1360,1359,1360,1359,100
|
|
20231215,140300,1179324636,1359,1359,1359,1359,71
|
|
20231215,140200,1179228147,1360,1360,1360,1360,153
|
|
20231215,140100,1179020067,1360,1360,1360,1360,0
|
|
20231215,140000,1179020067,1360,1361,1361,1360,1095
|
|
20231215,135900,1177530817,1362,1360,1362,1360,398
|
|
20231215,135800,1176989533,1360,1354,1360,1354,112
|
|
20231215,135700,1176837873,1360,1360,1360,1360,51
|
|
20231215,135600,1176768513,1354,1360,1360,1354,207
|
|
20231215,135500,1176487599,1354,1354,1354,1354,100
|
|
20231215,135400,1176352199,1360,1359,1360,1359,299
|
|
20231215,135300,1175945857,1359,1358,1359,1358,76
|
|
20231215,135200,1175842647,1358,1357,1358,1353,6899
|
|
20231215,135100,1166506283,1356,1356,1357,1356,690
|
|
20231215,135000,1165570641,1353,1356,1356,1353,1474
|
|
20231215,134900,1163572295,1356,1354,1356,1351,652
|
|
20231215,134800,1162691227,1357,1354,1357,1354,969
|
|
20231215,134700,1161379176,1354,1355,1355,1354,74
|
|
20231215,134600,1161278957,1355,1358,1358,1355,56
|
|
20231215,134500,1161203074,1362,1361,1362,1350,24005
|
|
20231215,134400,1128683545,1363,1363,1363,1363,2
|
|
20231215,134300,1128680819,1363,1363,1363,1363,0
|
|
20231215,134200,1128680819,1363,1360,1363,1360,2013
|
|
20231215,134100,1125942857,1360,1360,1360,1360,1
|
|
20231215,134000,1125941497,1359,1358,1359,1358,104
|
|
20231215,133900,1125800235,1363,1359,1363,1359,518
|
|
20231215,133800,1125096269,1360,1359,1360,1358,824
|
|
20231215,133700,1123976874,1360,1362,1362,1360,21
|
|
20231215,133600,1123948292,1360,1362,1362,1360,660
|
|
20231215,133500,1123050672,1362,1362,1362,1362,10
|
|
20231215,133400,1123037052,1363,1363,1363,1363,0
|
|
20231215,133300,1123037052,1363,1364,1364,1360,4
|
|
20231215,133200,1123031601,1365,1365,1365,1365,0
|
|
20231215,133100,1123031601,1365,1365,1365,1365,0
|
|
20231215,133000,1123031601,1365,1360,1365,1360,2859
|
|
20231215,132900,1119139514,1360,1360,1360,1360,0
|
|
20231215,132800,1119139514,1360,1357,1360,1357,264
|
|
20231215,132700,1118780773,1358,1357,1358,1356,3123
|
|
20231215,132600,1114541159,1357,1356,1357,1356,606
|
|
20231215,132500,1113719121,1357,1356,1357,1356,215
|
|
20231215,132400,1113427580,1357,1353,1357,1353,501
|
|
20231215,132300,1112749723,1358,1358,1358,1358,10
|
|
20231215,132200,1112736143,1358,1357,1358,1357,3708
|
|
20231215,132100,1107701607,1359,1359,1359,1359,0
|
|
20231215,132000,1107701607,1359,1358,1360,1352,3460
|
|
20231215,131900,1103015984,1361,1357,1361,1357,618
|
|
20231215,131800,1102176124,1359,1360,1361,1359,75
|
|
20231215,131700,1102074124,1360,1360,1360,1356,97
|
|
20231215,131600,1101942267,1361,1360,1361,1356,4807
|
|
20231215,131500,1095414081,1360,1365,1368,1356,5735
|
|
20231215,131400,1087608408,1371,1365,1371,1365,2332
|
|
20231215,131300,1084425018,1367,1367,1367,1366,6686
|
|
20231215,131200,1075291836,1367,1367,1367,1367,110
|
|
20231215,131100,1075141466,1367,1367,1367,1366,581
|
|
20231215,131000,1074347553,1367,1367,1367,1367,636
|
|
20231215,130900,1073478141,1367,1367,1367,1367,40
|
|
20231215,130800,1073423461,1367,1367,1367,1367,731
|
|
20231215,130700,1072424184,1368,1368,1368,1368,0
|
|
20231215,130600,1072424184,1368,1368,1368,1367,192
|
|
20231215,130500,1072161628,1368,1369,1369,1367,1397
|
|
20231215,130400,1070250614,1371,1370,1371,1369,829
|
|
20231215,130300,1069115708,1371,1371,1371,1370,18
|
|
20231215,130200,1069091031,1372,1372,1372,1372,100
|
|
20231215,130100,1068953831,1372,1370,1373,1370,36
|
|
20231215,130000,1068904506,1373,1370,1373,1370,4371
|
|
20231215,125900,1062916200,1373,1370,1373,1370,376
|
|
20231215,125800,1062401077,1373,1373,1373,1373,0
|
|
20231215,125700,1062401077,1373,1371,1373,1370,22067
|
|
20231215,125600,1032149881,1374,1371,1374,1371,201
|
|
20231215,125500,1031874307,1374,1374,1374,1374,0
|
|
20231215,125400,1031874307,1374,1374,1374,1371,4002
|
|
20231215,125300,1026386127,1374,1374,1374,1374,0
|
|
20231215,125200,1026386127,1374,1374,1374,1374,0
|
|
20231215,125100,1026386127,1374,1374,1374,1374,100
|
|
20231215,125000,1026248727,1374,1371,1374,1371,146
|
|
20231215,124900,1026048414,1372,1372,1375,1372,315
|
|
20231215,124800,1025616211,1372,1372,1375,1372,124
|
|
20231215,124700,1025445951,1372,1373,1375,1372,439
|
|
20231215,124600,1024843628,1375,1375,1375,1375,4
|
|
20231215,124500,1024838128,1375,1373,1375,1373,161
|
|
20231215,124400,1024616769,1375,1374,1375,1372,532
|
|
20231215,124300,1023886830,1376,1375,1376,1375,2
|
|
20231215,124200,1023884079,1377,1377,1377,1377,0
|
|
20231215,124100,1023884079,1377,1377,1377,1377,0
|
|
20231215,124000,1023884079,1377,1372,1377,1372,800
|
|
20231215,123900,1022786474,1372,1374,1374,1372,5101
|
|
20231215,123800,1015784987,1377,1377,1377,1377,0
|
|
20231215,123700,1015784987,1377,1375,1377,1375,190
|
|
20231215,123600,1015523660,1375,1375,1375,1374,12
|
|
20231215,123500,1015507168,1375,1373,1375,1373,6
|
|
20231215,123400,1015498928,1376,1376,1376,1376,0
|
|
20231215,123300,1015498928,1376,1376,1376,1376,0
|
|
20231215,123200,1015498928,1376,1376,1376,1376,0
|
|
20231215,123100,1015498928,1376,1376,1376,1374,1930
|
|
20231215,123000,1012847002,1376,1376,1376,1376,0
|
|
20231215,122900,1012847002,1376,1376,1376,1376,0
|
|
20231215,122800,1012847002,1376,1375,1376,1374,110
|
|
20231215,122700,1012695784,1376,1376,1376,1376,700
|
|
20231215,122600,1011732584,1376,1376,1376,1376,1
|
|
20231215,122500,1011731208,1376,1376,1376,1376,0
|
|
20231215,122400,1011731208,1376,1374,1376,1374,7
|
|
20231215,122300,1011721585,1376,1376,1376,1376,1
|
|
20231215,122200,1011720209,1376,1376,1377,1376,447
|
|
20231215,122100,1011105136,1377,1376,1377,1376,132
|
|
20231215,122000,1010923503,1376,1376,1376,1373,11
|
|
20231215,121900,1010908373,1376,1372,1376,1372,75
|
|
20231215,121800,1010805469,1376,1375,1376,1372,1999
|
|
20231215,121700,1008062044,1377,1377,1377,1377,0
|
|
20231215,121600,1008062044,1377,1377,1379,1377,877
|
|
20231215,121500,1006853856,1378,1378,1378,1378,0
|
|
20231215,121400,1006853856,1378,1377,1379,1376,204
|
|
20231215,121300,1006572746,1380,1377,1380,1374,2125
|
|
20231215,121200,1003650608,1381,1382,1382,1378,610
|
|
20231215,121100,1002809718,1382,1382,1382,1382,2
|
|
20231215,121000,1002806954,1382,1380,1383,1379,460
|
|
20231215,120900,1002172593,1384,1380,1384,1379,2103
|
|
20231215,120800,999272041,1380,1379,1380,1379,1941
|
|
20231215,120700,996595401,1380,1384,1384,1379,739
|
|
20231215,120600,995575785,1382,1380,1384,1380,1006
|
|
20231215,120500,994187491,1384,1381,1384,1381,13
|
|
20231215,120400,994169513,1384,1384,1384,1384,0
|
|
20231215,120300,994169513,1384,1384,1384,1384,0
|
|
20231215,120200,994169513,1384,1384,1384,1384,0
|
|
20231215,120100,994169513,1384,1384,1384,1384,0
|
|
20231215,120000,994169513,1384,1384,1384,1384,7
|
|
20231215,115900,994159825,1384,1384,1384,1380,1291
|
|
20231215,115800,992378221,1384,1383,1384,1383,1588
|
|
20231215,115700,990182016,1384,1378,1384,1378,2
|
|
20231215,115600,990179254,1385,1380,1385,1380,45
|
|
20231215,115500,990117067,1384,1383,1384,1383,1001
|
|
20231215,115400,988732683,1383,1383,1383,1383,1
|
|
20231215,115300,988731300,1384,1383,1384,1383,1500
|
|
20231215,115200,986655441,1385,1385,1385,1385,0
|
|
20231215,115100,986655441,1385,1385,1385,1385,1000
|
|
20231215,115000,985270441,1385,1385,1385,1385,3
|
|
20231215,114900,985266286,1385,1385,1385,1385,5
|
|
20231215,114800,985259361,1385,1385,1385,1385,100
|
|
20231215,114700,985120861,1385,1375,1385,1375,5356
|
|
20231215,114600,977706635,1375,1375,1375,1375,620
|
|
20231215,114500,976854135,1375,1375,1375,1375,0
|
|
20231215,114400,976854135,1375,1375,1375,1375,0
|
|
20231215,114300,976854135,1375,1375,1375,1372,1007
|
|
20231215,114200,975469519,1375,1373,1375,1373,891
|
|
20231215,114100,974246174,1374,1374,1374,1374,746
|
|
20231215,114000,973221170,1374,1374,1375,1372,846
|
|
20231215,113900,972059609,1372,1374,1375,1372,1419
|
|
20231215,113800,970111738,1374,1374,1374,1374,11
|
|
20231215,113700,970096624,1374,1372,1375,1370,7098
|
|
20231215,113600,960361954,1372,1372,1372,1372,5
|
|
20231215,113500,960355094,1371,1374,1374,1371,2579
|
|
20231215,113400,956816502,1374,1375,1375,1374,3
|
|
20231215,113300,956812378,1374,1375,1375,1374,327
|
|
20231215,113200,956363079,1375,1375,1375,1372,2488
|
|
20231215,113100,952948425,1375,1376,1377,1374,19231
|
|
20231215,113000,926505420,1378,1377,1378,1375,2097
|
|
20231215,112900,923621722,1377,1377,1378,1377,372
|
|
20231215,112800,923109128,1379,1376,1379,1376,2949
|
|
20231215,112700,919051238,1376,1375,1376,1375,1700
|
|
20231215,112600,916713725,1376,1376,1376,1375,5744
|
|
20231215,112500,908815718,1376,1376,1376,1375,511
|
|
20231215,112400,908113027,1381,1374,1381,1374,5613
|
|
20231215,112300,900395900,1375,1376,1376,1374,3711
|
|
20231215,112200,895292499,1381,1383,1384,1376,1931
|
|
20231215,112100,892633565,1384,1385,1385,1377,4346
|
|
20231215,112000,886646393,1385,1383,1385,1383,3323
|
|
20231215,111900,882047960,1384,1383,1385,1383,2465
|
|
20231215,111800,878636490,1384,1381,1384,1378,2709
|
|
20231215,111700,874899049,1384,1381,1384,1381,61
|
|
20231215,111600,874814805,1385,1382,1385,1381,1336
|
|
20231215,111500,872969008,1385,1385,1385,1385,75
|
|
20231215,111400,872865133,1385,1385,1385,1385,50
|
|
20231215,111300,872795883,1385,1385,1385,1385,20
|
|
20231215,111200,872768183,1385,1385,1385,1385,1
|
|
20231215,111100,872766798,1385,1382,1385,1382,27
|
|
20231215,111000,872729469,1385,1385,1385,1385,56
|
|
20231215,110900,872651909,1385,1384,1385,1383,1047
|
|
20231215,110800,871202790,1384,1383,1384,1382,432
|
|
20231215,110700,870605704,1383,1383,1383,1383,1
|
|
20231215,110600,870604321,1383,1383,1383,1383,4
|
|
20231215,110500,870598789,1384,1383,1384,1383,191
|
|
20231215,110400,870334634,1384,1384,1384,1384,0
|
|
20231215,110300,870334634,1384,1384,1384,1384,0
|
|
20231215,110200,870334634,1384,1382,1384,1382,54
|
|
20231215,110100,870259993,1384,1384,1384,1384,0
|
|
20231215,110000,870259993,1384,1381,1384,1380,460
|
|
20231215,105900,869623752,1384,1384,1384,1384,970
|
|
20231215,105800,868281272,1382,1384,1384,1380,2254
|
|
20231215,105700,865161760,1384,1380,1384,1379,1400
|
|
20231215,105600,863228417,1378,1378,1378,1378,1
|
|
20231215,105500,863227039,1381,1381,1382,1377,852
|
|
20231215,105400,862050386,1382,1384,1384,1377,313
|
|
20231215,105300,861617936,1384,1382,1384,1382,175
|
|
20231215,105200,861375859,1382,1381,1382,1381,1763
|
|
20231215,105100,858939843,1381,1381,1381,1380,896
|
|
20231215,105000,857703360,1381,1381,1381,1376,5620
|
|
20231215,104900,849964976,1379,1381,1381,1379,813
|
|
20231215,104800,848843847,1380,1379,1380,1379,1903
|
|
20231215,104700,846219609,1381,1380,1381,1379,117
|
|
20231215,104600,846058182,1381,1382,1382,1380,667
|
|
20231215,104500,845136911,1382,1381,1382,1380,193
|
|
20231215,104400,844870542,1382,1382,1382,1382,3
|
|
20231215,104300,844866396,1382,1382,1382,1382,2
|
|
20231215,104200,844863632,1380,1380,1383,1380,1228
|
|
20231215,104100,843166985,1382,1382,1382,1382,477
|
|
20231215,104000,842507771,1382,1381,1382,1381,6
|
|
20231215,103900,842499480,1382,1382,1382,1382,220
|
|
20231215,103800,842195440,1382,1382,1382,1382,10
|
|
20231215,103700,842181620,1382,1382,1382,1380,718
|
|
20231215,103600,841190774,1382,1382,1382,1382,717
|
|
20231215,103500,840199880,1382,1380,1383,1379,1940
|
|
20231215,103400,837521304,1381,1382,1382,1379,4840
|
|
20231215,103300,830842535,1384,1382,1384,1382,2011
|
|
20231215,103200,828063317,1382,1382,1382,1382,1148
|
|
20231215,103100,826476781,1382,1384,1384,1380,4333
|
|
20231215,103000,820493051,1382,1383,1384,1382,3792
|
|
20231215,102900,815252383,1384,1384,1384,1383,1572
|
|
20231215,102800,813076743,1384,1384,1384,1382,916
|
|
20231215,102700,811809824,1382,1384,1384,1382,566
|
|
20231215,102600,811027348,1385,1390,1390,1385,9100
|
|
20231215,102500,798414112,1388,1390,1391,1388,1035
|
|
20231215,102400,796976467,1391,1389,1391,1389,1411
|
|
20231215,102300,795016584,1390,1391,1391,1389,114
|
|
20231215,102200,794858090,1393,1392,1393,1390,3210
|
|
20231215,102100,790393739,1393,1393,1394,1392,2261
|
|
20231215,102000,787245215,1394,1393,1394,1392,3142
|
|
20231215,101900,782870105,1394,1394,1394,1393,2158
|
|
20231215,101800,779863997,1394,1392,1394,1392,2001
|
|
20231215,101700,777076605,1395,1390,1395,1389,4515
|
|
20231215,101600,770802014,1395,1396,1396,1390,12352
|
|
20231215,101500,753612661,1398,1397,1398,1397,1887
|
|
20231215,101400,750974745,1398,1398,1398,1398,1427
|
|
20231215,101300,748979799,1398,1398,1398,1397,1153
|
|
20231215,101200,747368997,1398,1401,1401,1397,4352
|
|
20231215,101100,741282577,1402,1402,1402,1401,251
|
|
20231215,101000,740930910,1402,1402,1402,1398,4944
|
|
20231215,100900,734007048,1403,1409,1409,1403,2977
|
|
20231215,100800,729824510,1410,1409,1411,1409,18132
|
|
20231215,100700,704258865,1408,1396,1408,1396,23222
|
|
20231215,100600,671644045,1397,1400,1401,1396,1060
|
|
20231215,100500,670163685,1401,1400,1402,1398,863
|
|
20231215,100400,668955141,1400,1398,1403,1396,74
|
|
20231215,100300,668851458,1403,1396,1403,1393,7464
|
|
20231215,100200,658405055,1400,1399,1400,1399,1462
|
|
20231215,100100,656358791,1400,1401,1401,1396,3934
|
|
20231215,100000,650855814,1401,1401,1402,1401,629
|
|
20231215,095900,649974497,1402,1398,1402,1398,1329
|
|
20231215,095800,648114486,1398,1399,1399,1396,109
|
|
20231215,095700,647962107,1399,1396,1399,1396,4641
|
|
20231215,095600,641483268,1396,1394,1396,1393,7948
|
|
20231215,095500,630403747,1394,1395,1395,1394,929
|
|
20231215,095400,629108719,1395,1395,1395,1393,1734
|
|
20231215,095300,626690524,1395,1396,1396,1394,4834
|
|
20231215,095200,619942785,1396,1393,1397,1392,1267
|
|
20231215,095100,618177341,1392,1392,1393,1391,1601
|
|
20231215,095000,615950086,1393,1394,1394,1392,7402
|
|
20231215,094900,605638147,1394,1393,1394,1392,1714
|
|
20231215,094800,603251600,1393,1397,1397,1393,4030
|
|
20231215,094700,597632580,1399,1399,1399,1398,131
|
|
20231215,094600,597449316,1399,1400,1400,1396,4659
|
|
20231215,094500,590927816,1402,1402,1403,1401,1454
|
|
20231215,094400,588890628,1403,1402,1403,1401,2219
|
|
20231215,094300,585780342,1402,1399,1403,1395,1852
|
|
20231215,094200,583190152,1403,1403,1403,1400,51
|
|
20231215,094100,583118629,1403,1397,1403,1394,8151
|
|
20231215,094000,571721843,1397,1397,1397,1396,1356
|
|
20231215,093900,569827633,1398,1396,1398,1396,2142
|
|
20231215,093800,566837361,1396,1400,1400,1396,3400
|
|
20231215,093700,562086067,1400,1397,1400,1396,4267
|
|
20231215,093600,556120630,1397,1405,1405,1397,6544
|
|
20231215,093500,546946762,1405,1408,1409,1404,3889
|
|
20231215,093400,541478404,1408,1410,1410,1405,2171
|
|
20231215,093300,538420380,1410,1403,1411,1402,27963
|
|
20231215,093200,499092254,1403,1404,1404,1402,3880
|
|
20231215,093100,493647754,1402,1402,1405,1401,8939
|
|
20231215,093000,481104408,1402,1400,1402,1396,4152
|
|
20231215,092900,475293345,1400,1400,1403,1395,3640
|
|
20231215,092800,470191168,1402,1397,1402,1397,6682
|
|
20231215,092700,460830690,1397,1397,1397,1394,3597
|
|
20231215,092600,455814193,1397,1399,1400,1395,5937
|
|
20231215,092500,447513611,1395,1401,1402,1395,4325
|
|
20231215,092400,441461191,1402,1397,1405,1397,10243
|
|
20231215,092300,427121999,1395,1390,1395,1390,4565
|
|
20231215,092200,420761965,1391,1388,1391,1386,4330
|
|
20231215,092100,414750752,1388,1378,1391,1378,2546
|
|
20231215,092000,411231654,1380,1384,1384,1377,14621
|
|
20231215,091900,391063125,1384,1388,1388,1384,6062
|
|
20231215,091800,382661624,1387,1386,1390,1385,4943
|
|
20231215,091700,375801245,1386,1391,1391,1386,9126
|
|
20231215,091600,363124513,1391,1395,1395,1391,9963
|
|
20231215,091500,349247337,1395,1397,1397,1394,4454
|
|
20231215,091400,343027769,1399,1404,1405,1398,21305
|
|
20231215,091300,313176798,1405,1409,1410,1404,8977
|
|
20231215,091200,300548288,1411,1400,1412,1400,53977
|
|
20231215,091100,224693136,1399,1391,1400,1391,5186
|
|
20231215,091000,217459333,1391,1400,1400,1391,17416
|
|
20231215,090900,193123281,1401,1403,1403,1399,12785
|
|
20231215,090800,175207348,1403,1402,1404,1401,13954
|
|
20231215,090700,155632005,1402,1405,1406,1400,24666
|
|
20231215,090600,121020609,1405,1395,1406,1395,33054
|
|
20231215,090500,74719148,1394,1380,1397,1380,12734
|
|
20231215,090400,57055473,1379,1376,1379,1376,2434
|
|
20231215,090300,53699463,1380,1379,1380,1376,1182
|
|
20231215,090200,52069292,1379,1374,1380,1372,9904
|
|
20231215,090100,38454374,1374,1389,1389,1372,10212
|
|
20231215,090000,24379022,1389,1374,1399,1374,16413
|