655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195200,1179518989,1744,1744,1744,1744,3865
|
|
20231208,195100,1179518989,1744,1744,1744,1744,0
|
|
20231208,195000,1179518989,1744,1744,1744,1744,0
|
|
20231208,194900,1179518989,1744,1744,1744,1744,0
|
|
20231208,194800,1179518989,1744,1744,1744,1744,0
|
|
20231208,194700,1179518989,1744,1744,1744,1744,0
|
|
20231208,194600,1179518989,1744,1744,1744,1744,0
|
|
20231208,194500,1179518989,1744,1744,1744,1744,0
|
|
20231208,194400,1179518989,1744,1744,1744,1744,0
|
|
20231208,194300,1179518989,1744,1744,1744,1744,0
|
|
20231208,194200,1179518989,1744,1744,1744,1744,0
|
|
20231208,194100,1179518989,1744,1744,1744,1744,0
|
|
20231208,194000,1179518989,1744,1744,1744,1744,0
|
|
20231208,193900,1179518989,1744,1744,1744,1744,0
|
|
20231208,193800,1179518989,1744,1744,1744,1744,0
|
|
20231208,193700,1179518989,1744,1744,1744,1744,0
|
|
20231208,193600,1179518989,1744,1744,1744,1744,0
|
|
20231208,193500,1179518989,1744,1744,1744,1744,0
|
|
20231208,193400,1179518989,1744,1744,1744,1744,0
|
|
20231208,193300,1179518989,1744,1744,1744,1744,0
|
|
20231208,193200,1179518989,1744,1744,1744,1744,0
|
|
20231208,193100,1179518989,1744,1744,1744,1744,0
|
|
20231208,193000,1179518989,1744,1744,1744,1744,0
|
|
20231208,192900,1179518989,1744,1744,1744,1744,0
|
|
20231208,192800,1179518989,1744,1744,1744,1744,0
|
|
20231208,192700,1179518989,1744,1744,1744,1744,0
|
|
20231208,192600,1179518989,1744,1744,1744,1744,0
|
|
20231208,192500,1179518989,1744,1744,1744,1744,0
|
|
20231208,192400,1179518989,1744,1744,1744,1744,0
|
|
20231208,192300,1179518989,1744,1744,1744,1744,0
|
|
20231208,192200,1179518989,1744,1744,1744,1744,3865
|
|
20231208,192100,1179518989,1744,1744,1744,1744,0
|
|
20231208,192000,1179518989,1744,1744,1744,1744,0
|
|
20231208,191900,1179518989,1744,1744,1744,1744,0
|
|
20231208,191800,1179518989,1744,1744,1744,1744,0
|
|
20231208,191700,1179518989,1744,1744,1744,1744,0
|
|
20231208,191600,1179518989,1744,1744,1744,1744,0
|
|
20231208,191500,1179518989,1744,1744,1744,1744,0
|
|
20231208,191400,1179518989,1744,1744,1744,1744,0
|
|
20231208,191300,1179518989,1744,1744,1744,1744,0
|
|
20231208,191200,1179518989,1744,1744,1744,1744,0
|
|
20231208,191100,1179518989,1744,1744,1744,1744,0
|
|
20231208,191000,1179518989,1744,1744,1744,1744,0
|
|
20231208,190900,1179518989,1744,1744,1744,1744,0
|
|
20231208,190800,1179518989,1744,1744,1744,1744,0
|
|
20231208,190700,1179518989,1744,1744,1744,1744,0
|
|
20231208,190600,1179518989,1744,1744,1744,1744,0
|
|
20231208,190500,1179518989,1744,1744,1744,1744,0
|
|
20231208,190400,1179518989,1744,1744,1744,1744,0
|
|
20231208,190300,1179518989,1744,1744,1744,1744,0
|
|
20231208,190200,1179518989,1744,1744,1744,1744,0
|
|
20231208,190100,1179518989,1744,1744,1744,1744,0
|
|
20231208,190000,1179518989,1744,1744,1744,1744,0
|
|
20231208,185900,1179518989,1744,1744,1744,1744,0
|
|
20231208,185800,1179518989,1744,1744,1744,1744,0
|
|
20231208,185700,1179518989,1744,1744,1744,1744,0
|
|
20231208,185600,1179518989,1744,1744,1744,1744,0
|
|
20231208,185500,1179518989,1744,1744,1744,1744,0
|
|
20231208,185400,1179518989,1744,1744,1744,1744,0
|
|
20231208,185300,1179518989,1744,1744,1744,1744,0
|
|
20231208,185200,1179518989,1744,1744,1744,1744,3865
|
|
20231208,185100,1179518989,1744,1744,1744,1744,0
|
|
20231208,185000,1179518989,1744,1744,1744,1744,0
|
|
20231208,184900,1179518989,1744,1744,1744,1744,0
|
|
20231208,184800,1179518989,1744,1744,1744,1744,0
|
|
20231208,184700,1179518989,1744,1744,1744,1744,0
|
|
20231208,184600,1179518989,1744,1744,1744,1744,0
|
|
20231208,184500,1179518989,1744,1744,1744,1744,0
|
|
20231208,184400,1179518989,1744,1744,1744,1744,0
|
|
20231208,184300,1179518989,1744,1744,1744,1744,0
|
|
20231208,184200,1179518989,1744,1744,1744,1744,0
|
|
20231208,184100,1179518989,1744,1744,1744,1744,0
|
|
20231208,184000,1179518989,1744,1744,1744,1744,0
|
|
20231208,183900,1179518989,1744,1744,1744,1744,0
|
|
20231208,183800,1179518989,1744,1744,1744,1744,0
|
|
20231208,183700,1179518989,1744,1744,1744,1744,0
|
|
20231208,183600,1179518989,1744,1744,1744,1744,0
|
|
20231208,183500,1179518989,1744,1744,1744,1744,0
|
|
20231208,183400,1179518989,1744,1744,1744,1744,0
|
|
20231208,183300,1179518989,1744,1744,1744,1744,0
|
|
20231208,183200,1179518989,1744,1744,1744,1744,0
|
|
20231208,183100,1179518989,1744,1744,1744,1744,0
|
|
20231208,183000,1179518989,1744,1744,1744,1744,0
|
|
20231208,182900,1179518989,1744,1744,1744,1744,0
|
|
20231208,182800,1179518989,1744,1744,1744,1744,0
|
|
20231208,182700,1179518989,1744,1744,1744,1744,0
|
|
20231208,182600,1179518989,1744,1744,1744,1744,0
|
|
20231208,182500,1179518989,1744,1744,1744,1744,0
|
|
20231208,182400,1179518989,1744,1744,1744,1744,0
|
|
20231208,182300,1179518989,1744,1744,1744,1744,0
|
|
20231208,182200,1179518989,1744,1744,1744,1744,3865
|
|
20231208,182100,1179518989,1744,1744,1744,1744,0
|
|
20231208,182000,1179518989,1744,1744,1744,1744,0
|
|
20231208,181900,1179518989,1744,1744,1744,1744,0
|
|
20231208,181800,1179518989,1744,1744,1744,1744,0
|
|
20231208,181700,1179518989,1744,1744,1744,1744,0
|
|
20231208,181600,1179518989,1744,1744,1744,1744,0
|
|
20231208,181500,1179518989,1744,1744,1744,1744,0
|
|
20231208,181400,1179518989,1744,1744,1744,1744,0
|
|
20231208,181300,1179518989,1744,1744,1744,1744,0
|
|
20231208,181200,1179518989,1744,1744,1744,1744,0
|
|
20231208,181100,1179518989,1744,1744,1744,1744,0
|
|
20231208,181000,1179518989,1744,1744,1744,1744,0
|
|
20231208,180900,1179518989,1744,1744,1744,1744,0
|
|
20231208,180800,1179518989,1744,1744,1744,1744,0
|
|
20231208,180700,1179518989,1744,1744,1744,1744,0
|
|
20231208,180600,1179518989,1744,1744,1744,1744,0
|
|
20231208,180500,1179518989,1744,1744,1744,1744,0
|
|
20231208,180400,1179518989,1744,1744,1744,1744,0
|
|
20231208,180300,1179518989,1744,1744,1744,1744,0
|
|
20231208,180200,1179518989,1744,1744,1744,1744,0
|
|
20231208,180100,1179518989,1744,1744,1744,1744,0
|
|
20231208,180000,1179518989,1744,1744,1744,1744,0
|
|
20231208,175900,1179518989,1744,1744,1744,1744,0
|
|
20231208,175800,1179518989,1744,1744,1744,1744,0
|
|
20231208,175700,1179518989,1744,1744,1744,1744,0
|
|
20231208,175600,1179518989,1744,1744,1744,1744,0
|
|
20231208,175500,1179518989,1744,1744,1744,1744,0
|
|
20231208,175400,1179518989,1744,1744,1744,1744,0
|
|
20231208,175300,1179518989,1744,1744,1744,1744,0
|
|
20231208,175200,1179518989,1744,1744,1744,1744,3865
|
|
20231208,175100,1179518989,1744,1744,1744,1744,0
|
|
20231208,175000,1179518989,1744,1744,1744,1744,0
|
|
20231208,174900,1179518989,1744,1744,1744,1744,0
|
|
20231208,174800,1179518989,1744,1744,1744,1744,0
|
|
20231208,174700,1179518989,1744,1744,1744,1744,0
|
|
20231208,174600,1179518989,1744,1744,1744,1744,0
|
|
20231208,174500,1179518989,1744,1744,1744,1744,0
|
|
20231208,174400,1179518989,1744,1744,1744,1744,0
|
|
20231208,174300,1179518989,1744,1744,1744,1744,0
|
|
20231208,174200,1179518989,1744,1744,1744,1744,0
|
|
20231208,174100,1179518989,1744,1744,1744,1744,0
|
|
20231208,174000,1179518989,1744,1744,1744,1744,0
|
|
20231208,173900,1179518989,1744,1744,1744,1744,0
|
|
20231208,173800,1179518989,1744,1744,1744,1744,0
|
|
20231208,173700,1179518989,1744,1744,1744,1744,0
|
|
20231208,173600,1179518989,1744,1744,1744,1744,0
|
|
20231208,173500,1179518989,1744,1744,1744,1744,0
|
|
20231208,173400,1179518989,1744,1744,1744,1744,0
|
|
20231208,173300,1179518989,1744,1744,1744,1744,0
|
|
20231208,173200,1179518989,1744,1744,1744,1744,0
|
|
20231208,173100,1179518989,1744,1744,1744,1744,0
|
|
20231208,173000,1179518989,1744,1744,1744,1744,0
|
|
20231208,172900,1179518989,1744,1744,1744,1744,0
|
|
20231208,172800,1179518989,1744,1744,1744,1744,0
|
|
20231208,172700,1179518989,1744,1744,1744,1744,0
|
|
20231208,172600,1179518989,1744,1744,1744,1744,0
|
|
20231208,172500,1179518989,1744,1744,1744,1744,0
|
|
20231208,172400,1179518989,1744,1744,1744,1744,0
|
|
20231208,172300,1179518989,1744,1744,1744,1744,0
|
|
20231208,172200,1179518989,1744,1744,1744,1744,3865
|
|
20231208,172100,1179518989,1744,1744,1744,1744,0
|
|
20231208,172000,1179518989,1744,1744,1744,1744,0
|
|
20231208,171900,1179518989,1744,1744,1744,1744,0
|
|
20231208,171800,1179518989,1744,1744,1744,1744,0
|
|
20231208,171700,1179518989,1744,1744,1744,1744,0
|
|
20231208,171600,1179518989,1744,1744,1744,1744,0
|
|
20231208,171500,1179518989,1744,1744,1744,1744,0
|
|
20231208,171400,1179518989,1744,1744,1744,1744,0
|
|
20231208,171300,1179518989,1744,1744,1744,1744,0
|
|
20231208,171200,1179518989,1744,1744,1744,1744,0
|
|
20231208,171100,1179518989,1744,1744,1744,1744,0
|
|
20231208,171000,1179518989,1744,1744,1744,1744,0
|
|
20231208,170900,1179518989,1744,1744,1744,1744,0
|
|
20231208,170800,1179518989,1744,1744,1744,1744,0
|
|
20231208,170700,1179518989,1744,1744,1744,1744,0
|
|
20231208,170600,1179518989,1744,1744,1744,1744,0
|
|
20231208,170500,1179518989,1744,1744,1744,1744,0
|
|
20231208,170400,1179518989,1744,1744,1744,1744,0
|
|
20231208,170300,1179518989,1744,1744,1744,1744,0
|
|
20231208,170200,1179518989,1744,1744,1744,1744,0
|
|
20231208,170100,1179518989,1744,1744,1744,1744,0
|
|
20231208,170000,1179518989,1744,1744,1744,1744,0
|
|
20231208,165900,1179518989,1744,1744,1744,1744,0
|
|
20231208,165800,1179518989,1744,1744,1744,1744,0
|
|
20231208,165700,1179518989,1744,1744,1744,1744,0
|
|
20231208,165600,1179518989,1744,1744,1744,1744,0
|
|
20231208,165500,1179518989,1744,1744,1744,1744,0
|
|
20231208,165400,1179518989,1744,1744,1744,1744,0
|
|
20231208,165300,1179518989,1744,1744,1744,1744,0
|
|
20231208,165200,1179518989,1744,1744,1744,1744,3865
|
|
20231208,165100,1179518989,1744,1744,1744,1744,0
|
|
20231208,165000,1179518989,1744,1744,1744,1744,0
|
|
20231208,164900,1179518989,1744,1744,1744,1744,0
|
|
20231208,164800,1179518989,1744,1744,1744,1744,0
|
|
20231208,164700,1179518989,1744,1744,1744,1744,0
|
|
20231208,164600,1179518989,1744,1744,1744,1744,0
|
|
20231208,164500,1179518989,1744,1744,1744,1744,0
|
|
20231208,164400,1179518989,1744,1744,1744,1744,0
|
|
20231208,164300,1179518989,1744,1744,1744,1744,0
|
|
20231208,164200,1179518989,1744,1744,1744,1744,0
|
|
20231208,164100,1179518989,1744,1744,1744,1744,0
|
|
20231208,164000,1179518989,1744,1744,1744,1744,0
|
|
20231208,163900,1179518989,1744,1744,1744,1744,0
|
|
20231208,163800,1179518989,1744,1744,1744,1744,0
|
|
20231208,163700,1179518989,1744,1744,1744,1744,0
|
|
20231208,163600,1179518989,1744,1744,1744,1744,0
|
|
20231208,163500,1179518989,1744,1744,1744,1744,0
|
|
20231208,163400,1179518989,1744,1744,1744,1744,0
|
|
20231208,163300,1179518989,1744,1744,1744,1744,0
|
|
20231208,163200,1179518989,1744,1744,1744,1744,0
|
|
20231208,163100,1179518989,1744,1744,1744,1744,0
|
|
20231208,163000,1179518989,1744,1744,1744,1744,0
|
|
20231208,162900,1179518989,1744,1744,1744,1744,0
|
|
20231208,162800,1179518989,1744,1744,1744,1744,0
|
|
20231208,162700,1179518989,1744,1744,1744,1744,0
|
|
20231208,162600,1179518989,1744,1744,1744,1744,0
|
|
20231208,162500,1179518989,1744,1744,1744,1744,0
|
|
20231208,162400,1179518989,1744,1744,1744,1744,0
|
|
20231208,162300,1179518989,1744,1744,1744,1744,0
|
|
20231208,162200,1179518989,1744,1744,1744,1744,3865
|
|
20231208,162100,1179518989,1744,1744,1744,1744,0
|
|
20231208,162000,1179518989,1744,1744,1744,1744,0
|
|
20231208,161900,1179518989,1744,1744,1744,1744,0
|
|
20231208,161800,1179518989,1744,1744,1744,1744,0
|
|
20231208,161700,1179518989,1744,1744,1744,1744,0
|
|
20231208,161600,1179518989,1744,1744,1744,1744,0
|
|
20231208,161500,1179518989,1744,1744,1744,1744,0
|
|
20231208,161400,1179518989,1744,1744,1744,1744,0
|
|
20231208,161300,1179518989,1744,1744,1744,1744,0
|
|
20231208,161200,1179518989,1744,1744,1744,1744,0
|
|
20231208,161100,1179518989,1744,1744,1744,1744,0
|
|
20231208,161000,1179518989,1744,1744,1744,1744,0
|
|
20231208,160900,1179518989,1744,1744,1744,1744,0
|
|
20231208,160800,1179518989,1744,1744,1744,1744,0
|
|
20231208,160700,1179518989,1744,1744,1744,1744,0
|
|
20231208,160600,1179518989,1744,1744,1744,1744,0
|
|
20231208,160500,1179518989,1744,1744,1744,1744,0
|
|
20231208,160400,1179518989,1744,1744,1744,1744,0
|
|
20231208,160300,1179518989,1744,1744,1744,1744,0
|
|
20231208,160200,1179518989,1744,1744,1744,1744,0
|
|
20231208,160100,1179518989,1744,1744,1744,1744,0
|
|
20231208,160000,1179518989,1744,1744,1744,1744,0
|
|
20231208,155900,1179518989,1744,1744,1744,1744,0
|
|
20231208,155800,1179518989,1744,1744,1744,1744,0
|
|
20231208,155700,1179518989,1744,1744,1744,1744,0
|
|
20231208,155600,1179518989,1744,1744,1744,1744,0
|
|
20231208,155500,1179518989,1744,1744,1744,1744,0
|
|
20231208,155400,1179518989,1744,1744,1744,1744,0
|
|
20231208,155300,1179518989,1744,1744,1744,1744,0
|
|
20231208,155200,1179518989,1744,1744,1744,1744,3865
|
|
20231208,155100,1179518989,1744,1744,1744,1744,0
|
|
20231208,155000,1179518989,1744,1744,1744,1744,0
|
|
20231208,154900,1179518989,1744,1744,1744,1744,0
|
|
20231208,154800,1179518989,1744,1744,1744,1744,0
|
|
20231208,154700,1179518989,1744,1744,1744,1744,0
|
|
20231208,154600,1179518989,1744,1744,1744,1744,0
|
|
20231208,154500,1179518989,1744,1744,1744,1744,0
|
|
20231208,154400,1179518989,1744,1744,1744,1744,0
|
|
20231208,154300,1179518989,1744,1744,1744,1744,0
|
|
20231208,154200,1179518989,1744,1744,1744,1744,0
|
|
20231208,154100,1179518989,1744,1744,1744,1744,0
|
|
20231208,154000,1179518989,1744,1744,1744,1744,0
|
|
20231208,153900,1179518989,1744,1744,1744,1744,0
|
|
20231208,153800,1179518989,1744,1744,1744,1744,0
|
|
20231208,153700,1179518989,1744,1744,1744,1744,0
|
|
20231208,153600,1179518989,1744,1744,1744,1744,0
|
|
20231208,153500,1179518989,1744,1744,1744,1744,0
|
|
20231208,153400,1179518989,1744,1744,1744,1744,0
|
|
20231208,153300,1179518989,1744,1744,1744,1744,0
|
|
20231208,153200,1179518989,1744,1744,1744,1744,0
|
|
20231208,153100,1179518989,1744,1744,1744,1744,0
|
|
20231208,153000,1179518989,1744,1744,1744,1744,3865
|
|
20231208,152900,1172778429,1747,1747,1747,1747,0
|
|
20231208,152800,1172778429,1747,1747,1747,1747,0
|
|
20231208,152700,1172778429,1747,1747,1747,1747,0
|
|
20231208,152600,1172778429,1747,1747,1747,1747,0
|
|
20231208,152500,1172778429,1747,1747,1747,1747,0
|
|
20231208,152400,1172778429,1747,1747,1747,1747,0
|
|
20231208,152300,1172778429,1747,1747,1747,1747,0
|
|
20231208,152200,1172778429,1747,1747,1747,1747,0
|
|
20231208,152100,1172778429,1747,1747,1747,1747,0
|
|
20231208,152000,1172778429,1747,1747,1747,1747,0
|
|
20231208,151900,1172778429,1747,1746,1747,1746,92
|
|
20231208,151800,1172617749,1755,1750,1755,1750,982
|
|
20231208,151700,1170898244,1751,1751,1751,1751,222
|
|
20231208,151600,1170509522,1757,1757,1757,1757,0
|
|
20231208,151500,1170509522,1757,1757,1757,1756,1213
|
|
20231208,151400,1168378286,1756,1756,1756,1756,9
|
|
20231208,151300,1168362482,1750,1750,1750,1750,0
|
|
20231208,151200,1168362482,1750,1750,1750,1750,258
|
|
20231208,151100,1167910982,1745,1745,1745,1745,10
|
|
20231208,151000,1167893532,1745,1745,1745,1745,73
|
|
20231208,150900,1167766147,1750,1750,1750,1750,8
|
|
20231208,150800,1167752147,1750,1750,1750,1750,1
|
|
20231208,150700,1167750397,1745,1749,1749,1745,969
|
|
20231208,150600,1166058856,1749,1749,1749,1749,0
|
|
20231208,150500,1166058856,1749,1747,1749,1746,269
|
|
20231208,150400,1165589079,1749,1749,1749,1749,0
|
|
20231208,150300,1165589079,1749,1749,1749,1746,350
|
|
20231208,150200,1164976959,1750,1750,1750,1750,0
|
|
20231208,150100,1164976959,1750,1750,1750,1750,0
|
|
20231208,150000,1164976959,1750,1746,1750,1745,2664
|
|
20231208,145900,1160327724,1746,1746,1746,1746,100
|
|
20231208,145800,1160153124,1750,1750,1750,1750,1
|
|
20231208,145700,1160151374,1745,1746,1746,1745,800
|
|
20231208,145600,1158755138,1746,1746,1746,1746,1707
|
|
20231208,145500,1155774716,1750,1750,1750,1750,0
|
|
20231208,145400,1155774716,1750,1750,1750,1750,1
|
|
20231208,145300,1155772966,1750,1750,1750,1750,0
|
|
20231208,145200,1155772966,1750,1750,1750,1750,0
|
|
20231208,145100,1155772966,1750,1748,1750,1748,1204
|
|
20231208,145000,1153668010,1748,1748,1748,1748,189
|
|
20231208,144900,1153337638,1748,1748,1748,1748,0
|
|
20231208,144800,1153337638,1748,1748,1748,1748,0
|
|
20231208,144700,1153337638,1748,1748,1748,1748,200
|
|
20231208,144600,1152988038,1748,1748,1748,1748,1
|
|
20231208,144500,1152986290,1748,1748,1748,1748,193
|
|
20231208,144400,1152648926,1749,1749,1749,1749,2
|
|
20231208,144300,1152645428,1746,1746,1746,1746,0
|
|
20231208,144200,1152645428,1746,1746,1746,1746,50
|
|
20231208,144100,1152558128,1745,1745,1745,1745,511
|
|
20231208,144000,1151666433,1745,1746,1746,1745,173
|
|
20231208,143900,1151364438,1745,1745,1745,1745,0
|
|
20231208,143800,1151364438,1745,1745,1745,1745,0
|
|
20231208,143700,1151364438,1745,1745,1745,1745,0
|
|
20231208,143600,1151364438,1745,1745,1745,1745,211
|
|
20231208,143500,1150996243,1745,1745,1745,1745,26
|
|
20231208,143400,1150950873,1745,1745,1745,1745,0
|
|
20231208,143300,1150950873,1745,1745,1745,1745,400
|
|
20231208,143200,1150252873,1745,1745,1745,1745,648
|
|
20231208,143100,1149122113,1751,1752,1752,1751,279
|
|
20231208,143000,1148633583,1751,1751,1751,1751,1
|
|
20231208,142900,1148631832,1751,1751,1751,1751,3
|
|
20231208,142800,1148626579,1751,1753,1753,1751,48
|
|
20231208,142700,1148542440,1753,1753,1753,1753,46
|
|
20231208,142600,1148461802,1753,1753,1753,1753,24
|
|
20231208,142500,1148419730,1744,1744,1744,1744,11
|
|
20231208,142400,1148400546,1744,1744,1744,1744,1000
|
|
20231208,142300,1146656546,1743,1743,1743,1743,0
|
|
20231208,142200,1146656546,1743,1743,1743,1743,0
|
|
20231208,142100,1146656546,1743,1743,1743,1743,0
|
|
20231208,142000,1146656546,1743,1743,1743,1743,0
|
|
20231208,141900,1146656546,1743,1743,1743,1743,0
|
|
20231208,141800,1146656546,1743,1743,1743,1743,0
|
|
20231208,141700,1146656546,1743,1743,1743,1743,0
|
|
20231208,141600,1146656546,1743,1743,1743,1743,110
|
|
20231208,141500,1146464816,1743,1758,1758,1743,67
|
|
20231208,141400,1146347376,1759,1743,1759,1743,307
|
|
20231208,141300,1145807683,1743,1743,1743,1743,1881
|
|
20231208,141200,1142529100,1743,1743,1743,1743,0
|
|
20231208,141100,1142529100,1743,1743,1743,1743,0
|
|
20231208,141000,1142529100,1743,1743,1743,1743,0
|
|
20231208,140900,1142529100,1743,1736,1743,1736,2017
|
|
20231208,140800,1139027469,1735,1734,1735,1734,160
|
|
20231208,140700,1138749886,1729,1741,1741,1729,1470
|
|
20231208,140600,1136199772,1741,1741,1741,1741,743
|
|
20231208,140500,1134906209,1741,1760,1760,1741,814
|
|
20231208,140400,1133483171,1760,1763,1763,1760,47
|
|
20231208,140300,1133400382,1763,1763,1763,1763,6347
|
|
20231208,140200,1122210621,1763,1763,1763,1763,2083
|
|
20231208,140100,1118538292,1763,1763,1763,1762,5159
|
|
20231208,140000,1109443066,1764,1764,1764,1764,3000
|
|
20231208,135900,1104151066,1764,1765,1765,1764,66
|
|
20231208,135800,1104034602,1765,1757,1765,1755,640
|
|
20231208,135700,1102909077,1770,1760,1770,1760,1528
|
|
20231208,135600,1100204959,1760,1759,1760,1759,66
|
|
20231208,135500,1100088863,1755,1755,1755,1755,133
|
|
20231208,135400,1099855448,1755,1755,1755,1755,367
|
|
20231208,135300,1099211363,1755,1746,1755,1746,2059
|
|
20231208,135200,1095604082,1747,1746,1747,1746,428
|
|
20231208,135100,1094856742,1745,1745,1745,1745,260
|
|
20231208,135000,1094403042,1745,1741,1745,1741,10001
|
|
20231208,134900,1076951351,1740,1740,1740,1740,0
|
|
20231208,134800,1076951351,1740,1741,1741,1740,759
|
|
20231208,134700,1075630441,1740,1736,1744,1736,3463
|
|
20231208,134600,1069603785,1740,1743,1743,1740,703
|
|
20231208,134500,1068380318,1741,1742,1745,1741,1264
|
|
20231208,134400,1066177106,1741,1740,1741,1740,434
|
|
20231208,134300,1065421591,1740,1735,1740,1735,2
|
|
20231208,134200,1065418116,1741,1741,1741,1741,0
|
|
20231208,134100,1065418116,1741,1741,1741,1741,0
|
|
20231208,134000,1065418116,1741,1741,1741,1741,0
|
|
20231208,133900,1065418116,1741,1741,1741,1741,0
|
|
20231208,133800,1065418116,1741,1741,1741,1741,0
|
|
20231208,133700,1065418116,1741,1741,1741,1741,0
|
|
20231208,133600,1065418116,1741,1741,1741,1741,0
|
|
20231208,133500,1065418116,1741,1741,1741,1741,0
|
|
20231208,133400,1065418116,1741,1741,1741,1741,0
|
|
20231208,133300,1065418116,1741,1741,1741,1741,0
|
|
20231208,133200,1065418116,1741,1741,1741,1741,0
|
|
20231208,133100,1065418116,1741,1741,1741,1741,1
|
|
20231208,133000,1065416375,1741,1741,1741,1741,1
|
|
20231208,132900,1065414634,1729,1729,1729,1729,154
|
|
20231208,132800,1065148368,1723,1723,1723,1723,0
|
|
20231208,132700,1065148368,1723,1723,1723,1723,533
|
|
20231208,132600,1064230009,1723,1723,1723,1723,50
|
|
20231208,132500,1064143859,1722,1722,1722,1722,0
|
|
20231208,132400,1064143859,1722,1722,1722,1722,0
|
|
20231208,132300,1064143859,1722,1722,1722,1722,33
|
|
20231208,132200,1064087033,1726,1726,1726,1726,1
|
|
20231208,132100,1064085307,1722,1722,1722,1722,0
|
|
20231208,132000,1064085307,1722,1722,1722,1722,118
|
|
20231208,131900,1063882111,1726,1725,1726,1725,45
|
|
20231208,131800,1063804476,1721,1721,1721,1721,0
|
|
20231208,131700,1063804476,1721,1721,1721,1721,0
|
|
20231208,131600,1063804476,1721,1721,1721,1721,0
|
|
20231208,131500,1063804476,1721,1721,1721,1721,0
|
|
20231208,131400,1063804476,1721,1724,1724,1721,2639
|
|
20231208,131300,1059258126,1730,1724,1730,1723,1002
|
|
20231208,131200,1057530732,1724,1724,1724,1724,1302
|
|
20231208,131100,1055286084,1724,1726,1726,1724,888
|
|
20231208,131000,1053754318,1726,1727,1727,1725,1343
|
|
20231208,130900,1051436098,1726,1726,1726,1726,0
|
|
20231208,130800,1051436098,1726,1726,1726,1726,0
|
|
20231208,130700,1051436098,1726,1726,1726,1726,0
|
|
20231208,130600,1051436098,1726,1726,1726,1726,0
|
|
20231208,130500,1051436098,1726,1730,1730,1726,819
|
|
20231208,130400,1050021410,1730,1731,1731,1730,81
|
|
20231208,130300,1049881200,1730,1730,1730,1730,13
|
|
20231208,130200,1049858710,1727,1727,1727,1727,5
|
|
20231208,130100,1049850075,1733,1733,1733,1733,0
|
|
20231208,130000,1049850075,1733,1733,1733,1733,0
|
|
20231208,125900,1049850075,1733,1733,1733,1733,0
|
|
20231208,125800,1049850075,1733,1733,1733,1733,70
|
|
20231208,125700,1049728765,1733,1733,1733,1733,0
|
|
20231208,125600,1049728765,1733,1732,1733,1732,108
|
|
20231208,125500,1049541682,1732,1732,1732,1732,0
|
|
20231208,125400,1049541682,1732,1732,1732,1732,2
|
|
20231208,125300,1049538218,1732,1732,1732,1732,0
|
|
20231208,125200,1049538218,1732,1732,1732,1732,2100
|
|
20231208,125100,1045901018,1726,1726,1726,1726,0
|
|
20231208,125000,1045901018,1726,1726,1726,1726,0
|
|
20231208,124900,1045901018,1726,1726,1726,1726,0
|
|
20231208,124800,1045901018,1726,1728,1728,1726,3203
|
|
20231208,124700,1040371315,1728,1728,1728,1728,0
|
|
20231208,124600,1040371315,1728,1728,1728,1728,1000
|
|
20231208,124500,1038643315,1728,1728,1728,1728,0
|
|
20231208,124400,1038643315,1728,1728,1728,1728,0
|
|
20231208,124300,1038643315,1728,1729,1729,1728,658
|
|
20231208,124200,1037505784,1728,1729,1729,1728,734
|
|
20231208,124100,1036237279,1729,1730,1730,1729,874
|
|
20231208,124000,1034725649,1730,1734,1734,1730,2345
|
|
20231208,123900,1030664831,1735,1735,1735,1735,263
|
|
20231208,123800,1030208526,1735,1735,1735,1735,135
|
|
20231208,123700,1029974301,1735,1735,1735,1735,0
|
|
20231208,123600,1029974301,1735,1735,1735,1735,1
|
|
20231208,123500,1029972566,1735,1735,1735,1735,547
|
|
20231208,123400,1029023521,1735,1735,1735,1735,0
|
|
20231208,123300,1029023521,1735,1735,1735,1735,9
|
|
20231208,123200,1029007906,1735,1735,1735,1735,0
|
|
20231208,123100,1029007906,1735,1735,1735,1735,0
|
|
20231208,123000,1029007906,1735,1735,1735,1735,0
|
|
20231208,122900,1029007906,1735,1735,1735,1735,0
|
|
20231208,122800,1029007906,1735,1735,1735,1735,80
|
|
20231208,122700,1028869106,1736,1736,1736,1736,1090
|
|
20231208,122600,1026976866,1736,1736,1736,1736,224
|
|
20231208,122500,1026588002,1736,1736,1736,1736,20
|
|
20231208,122400,1026553282,1741,1741,1741,1741,0
|
|
20231208,122300,1026553282,1741,1736,1741,1736,799
|
|
20231208,122200,1025163053,1736,1736,1736,1736,70
|
|
20231208,122100,1025041533,1736,1736,1736,1736,25
|
|
20231208,122000,1024998133,1736,1736,1736,1736,234
|
|
20231208,121900,1024591909,1736,1736,1736,1736,1
|
|
20231208,121800,1024590173,1741,1741,1741,1741,0
|
|
20231208,121700,1024590173,1741,1741,1741,1741,0
|
|
20231208,121600,1024590173,1741,1741,1741,1741,0
|
|
20231208,121500,1024590173,1741,1741,1741,1741,473
|
|
20231208,121400,1023766680,1741,1741,1741,1741,75
|
|
20231208,121300,1023636105,1743,1743,1743,1743,101
|
|
20231208,121200,1023460062,1743,1741,1743,1741,544
|
|
20231208,121100,1022512656,1743,1744,1744,1743,1139
|
|
20231208,121000,1020527369,1744,1744,1744,1744,104
|
|
20231208,120900,1020345993,1747,1747,1747,1747,0
|
|
20231208,120800,1020345993,1747,1747,1747,1747,26
|
|
20231208,120700,1020300571,1748,1747,1748,1747,160
|
|
20231208,120600,1020020899,1747,1743,1747,1743,222
|
|
20231208,120500,1019633785,1749,1749,1749,1749,0
|
|
20231208,120400,1019633785,1749,1749,1749,1749,0
|
|
20231208,120300,1019633785,1749,1749,1749,1749,0
|
|
20231208,120200,1019633785,1749,1745,1749,1745,874
|
|
20231208,120100,1018105455,1745,1743,1745,1743,297
|
|
20231208,120000,1017587584,1743,1740,1743,1740,417
|
|
20231208,115900,1016861031,1740,1738,1741,1738,1055
|
|
20231208,115800,1015024823,1738,1738,1738,1738,0
|
|
20231208,115700,1015024823,1738,1738,1738,1738,0
|
|
20231208,115600,1015024823,1738,1736,1738,1736,1083
|
|
20231208,115500,1013143870,1735,1732,1735,1732,1543
|
|
20231208,115400,1010467438,1733,1733,1733,1732,560
|
|
20231208,115300,1009496959,1733,1733,1733,1733,0
|
|
20231208,115200,1009496959,1733,1733,1733,1733,0
|
|
20231208,115100,1009496959,1733,1733,1733,1733,0
|
|
20231208,115000,1009496959,1733,1733,1733,1733,10
|
|
20231208,114900,1009479629,1727,1727,1727,1727,0
|
|
20231208,114800,1009479629,1727,1727,1727,1727,0
|
|
20231208,114700,1009479629,1727,1728,1728,1727,1413
|
|
20231208,114600,1007038513,1726,1726,1726,1726,0
|
|
20231208,114500,1007038513,1726,1726,1726,1726,0
|
|
20231208,114400,1007038513,1726,1726,1726,1726,0
|
|
20231208,114300,1007038513,1726,1726,1726,1726,0
|
|
20231208,114200,1007038513,1726,1726,1726,1726,0
|
|
20231208,114100,1007038513,1726,1726,1726,1726,0
|
|
20231208,114000,1007038513,1726,1726,1726,1726,0
|
|
20231208,113900,1007038513,1726,1731,1731,1726,2210
|
|
20231208,113800,1003215198,1731,1731,1731,1731,0
|
|
20231208,113700,1003215198,1731,1731,1731,1731,0
|
|
20231208,113600,1003215198,1731,1731,1731,1731,14
|
|
20231208,113500,1003190964,1734,1732,1734,1732,22
|
|
20231208,113400,1003152840,1731,1731,1731,1731,0
|
|
20231208,113300,1003152840,1731,1731,1731,1731,0
|
|
20231208,113200,1003152840,1731,1731,1733,1731,424
|
|
20231208,113100,1002418892,1730,1731,1731,1730,874
|
|
20231208,113000,1000906870,1730,1730,1730,1730,20
|
|
20231208,112900,1000872270,1730,1730,1730,1730,0
|
|
20231208,112800,1000872270,1730,1730,1730,1730,1
|
|
20231208,112700,1000870540,1730,1730,1730,1730,630
|
|
20231208,112600,999780640,1730,1730,1730,1730,0
|
|
20231208,112500,999780640,1730,1725,1730,1725,1501
|
|
20231208,112400,997191405,1725,1730,1730,1725,353
|
|
20231208,112300,996582475,1725,1725,1725,1725,1
|
|
20231208,112200,996580750,1729,1729,1729,1729,2
|
|
20231208,112100,996577292,1725,1725,1725,1725,0
|
|
20231208,112000,996577292,1725,1729,1729,1725,6
|
|
20231208,111900,996566922,1730,1729,1730,1729,76
|
|
20231208,111800,996435509,1730,1725,1730,1725,1351
|
|
20231208,111700,994105029,1730,1730,1730,1730,20
|
|
20231208,111600,994070429,1731,1731,1731,1731,500
|
|
20231208,111500,993204929,1731,1732,1733,1731,60
|
|
20231208,111400,993100991,1733,1732,1733,1732,56
|
|
20231208,111300,993003998,1733,1732,1733,1732,1500
|
|
20231208,111200,990404835,1732,1732,1732,1732,0
|
|
20231208,111100,990404835,1732,1732,1732,1732,0
|
|
20231208,111000,990404835,1732,1732,1732,1732,2
|
|
20231208,110900,990401371,1732,1732,1732,1732,0
|
|
20231208,110800,990401371,1732,1732,1732,1732,20
|
|
20231208,110700,990366731,1733,1733,1733,1733,19
|
|
20231208,110600,990333804,1733,1728,1733,1728,2130
|
|
20231208,110500,986642956,1729,1729,1729,1729,0
|
|
20231208,110400,986642956,1729,1729,1729,1729,0
|
|
20231208,110300,986642956,1729,1730,1731,1729,26
|
|
20231208,110200,986597963,1731,1732,1732,1731,40
|
|
20231208,110100,986528703,1732,1732,1732,1732,3
|
|
20231208,110000,986523507,1732,1732,1732,1732,218
|
|
20231208,105900,986145931,1732,1728,1732,1728,11
|
|
20231208,105800,986126918,1728,1727,1728,1727,142
|
|
20231208,105700,985881594,1721,1721,1721,1720,119
|
|
20231208,105600,985676796,1720,1723,1723,1720,460
|
|
20231208,105500,984884679,1723,1725,1725,1723,853
|
|
20231208,105400,983414531,1725,1728,1728,1725,104
|
|
20231208,105300,983234831,1730,1730,1730,1730,20
|
|
20231208,105200,983200231,1731,1731,1731,1731,0
|
|
20231208,105100,983200231,1731,1724,1731,1724,461
|
|
20231208,105000,982402720,1730,1730,1730,1730,0
|
|
20231208,104900,982402720,1730,1730,1730,1730,0
|
|
20231208,104800,982402720,1730,1730,1730,1730,1
|
|
20231208,104700,982400990,1727,1724,1727,1724,64
|
|
20231208,104600,982290492,1724,1726,1730,1724,790
|
|
20231208,104500,980925182,1724,1724,1724,1724,0
|
|
20231208,104400,980925182,1724,1724,1724,1724,0
|
|
20231208,104300,980925182,1724,1724,1727,1724,1276
|
|
20231208,104200,978725193,1728,1728,1728,1728,56
|
|
20231208,104100,978628425,1724,1725,1725,1724,499
|
|
20231208,104000,977767826,1724,1730,1730,1724,3442
|
|
20231208,103900,971826923,1727,1727,1727,1727,1
|
|
20231208,103800,971825196,1727,1727,1727,1727,0
|
|
20231208,103700,971825196,1727,1730,1730,1727,990
|
|
20231208,103600,970115406,1736,1736,1737,1728,813
|
|
20231208,103500,968707903,1730,1736,1736,1730,21
|
|
20231208,103400,968671567,1727,1727,1727,1727,193
|
|
20231208,103300,968338256,1727,1727,1727,1727,259
|
|
20231208,103200,967890963,1727,1727,1727,1727,291
|
|
20231208,103100,967388406,1727,1736,1737,1727,530
|
|
20231208,103000,966468161,1737,1737,1737,1737,1100
|
|
20231208,102900,964557461,1737,1736,1737,1736,22
|
|
20231208,102800,964519267,1726,1725,1726,1725,2351
|
|
20231208,102700,960462814,1724,1725,1725,1724,962
|
|
20231208,102600,958804207,1725,1731,1731,1725,7212
|
|
20231208,102500,946339212,1739,1739,1739,1739,19
|
|
20231208,102400,946306171,1731,1730,1731,1730,2
|
|
20231208,102300,946302710,1731,1734,1734,1731,353
|
|
20231208,102200,945691604,1730,1730,1730,1729,1257
|
|
20231208,102100,943517252,1730,1735,1735,1730,1645
|
|
20231208,102000,940669960,1735,1735,1735,1735,49
|
|
20231208,101900,940584945,1735,1737,1737,1735,3244
|
|
20231208,101800,934951898,1738,1739,1739,1738,1050
|
|
20231208,101700,933126997,1738,1739,1739,1738,269
|
|
20231208,101600,932659430,1748,1748,1748,1748,0
|
|
20231208,101500,932659430,1748,1749,1749,1747,463
|
|
20231208,101400,931850182,1736,1740,1740,1736,801
|
|
20231208,101300,930457960,1735,1744,1744,1735,1251
|
|
20231208,101200,928276666,1749,1750,1753,1749,892
|
|
20231208,101100,926716198,1750,1750,1754,1750,5262
|
|
20231208,101000,917489761,1750,1744,1750,1744,2605
|
|
20231208,100900,912932953,1744,1725,1744,1725,5512
|
|
20231208,100800,903368500,1725,1758,1758,1723,64124
|
|
20231208,100700,792136576,1760,1742,1760,1742,1836
|
|
20231208,100600,788932148,1742,1742,1742,1741,681
|
|
20231208,100500,787746399,1740,1743,1746,1734,11737
|
|
20231208,100400,767325178,1743,1752,1753,1743,5023
|
|
20231208,100300,758542371,1750,1750,1750,1743,5841
|
|
20231208,100200,748334050,1751,1774,1774,1747,13269
|
|
20231208,100100,725066769,1760,1783,1783,1749,17605
|
|
20231208,100000,694071853,1765,1764,1800,1763,25115
|
|
20231208,095900,649439987,1771,1803,1804,1745,65821
|
|
20231208,095800,532310346,1793,1792,1834,1781,130387
|
|
20231208,095700,296810618,1793,1780,1793,1780,6454
|
|
20231208,095600,285280500,1783,1784,1784,1782,1302
|
|
20231208,095500,282959714,1783,1784,1784,1783,872
|
|
20231208,095400,281404385,1787,1787,1787,1787,328
|
|
20231208,095300,280818249,1788,1783,1788,1782,1725
|
|
20231208,095200,277741864,1782,1784,1784,1782,3127
|
|
20231208,095100,272165382,1784,1791,1793,1784,3538
|
|
20231208,095000,265838285,1792,1787,1792,1787,20170
|
|
20231208,094900,229721424,1786,1783,1786,1783,2407
|
|
20231208,094800,225427687,1780,1777,1783,1777,10626
|
|
20231208,094700,206501448,1777,1776,1778,1776,4018
|
|
20231208,094600,199363305,1777,1777,1779,1777,219
|
|
20231208,094500,198974068,1777,1780,1780,1775,2128
|
|
20231208,094400,195193559,1780,1774,1780,1774,8865
|
|
20231208,094300,179443893,1774,1769,1774,1769,2166
|
|
20231208,094200,175611429,1769,1770,1773,1761,3310
|
|
20231208,094100,169769467,1770,1770,1773,1764,7040
|
|
20231208,094000,157328116,1770,1763,1772,1758,9551
|
|
20231208,093900,140465413,1763,1754,1764,1751,5747
|
|
20231208,093800,130354642,1751,1750,1752,1750,15
|
|
20231208,093700,130328365,1746,1746,1746,1746,7
|
|
20231208,093600,130316143,1746,1745,1746,1745,1703
|
|
20231208,093500,127344405,1745,1751,1751,1745,14297
|
|
20231208,093400,102394814,1750,1747,1750,1747,134
|
|
20231208,093300,102160528,1747,1747,1747,1747,1420
|
|
20231208,093200,99679788,1747,1756,1758,1747,300
|
|
20231208,093100,99154439,1750,1749,1750,1749,988
|
|
20231208,093000,97425939,1749,1749,1749,1749,132
|
|
20231208,092900,97195071,1750,1757,1759,1750,158
|
|
20231208,092800,96917886,1751,1740,1751,1740,3446
|
|
20231208,092700,90906574,1737,1737,1737,1737,0
|
|
20231208,092600,90906574,1737,1730,1737,1730,1299
|
|
20231208,092500,88658826,1736,1734,1736,1734,300
|
|
20231208,092400,88138207,1735,1730,1735,1730,410
|
|
20231208,092300,87428857,1730,1729,1730,1728,1067
|
|
20231208,092200,85583284,1730,1729,1730,1729,733
|
|
20231208,092100,84315794,1729,1729,1729,1729,268
|
|
20231208,092000,83852422,1729,1730,1730,1729,5000
|
|
20231208,091900,75206339,1729,1732,1732,1729,1300
|
|
20231208,091800,72954923,1742,1742,1742,1742,1
|
|
20231208,091700,72953181,1742,1742,1742,1742,50
|
|
20231208,091600,72866081,1742,1743,1743,1729,1592
|
|
20231208,091500,70105827,1729,1729,1729,1729,457
|
|
20231208,091400,69315674,1728,1740,1747,1728,10011
|
|
20231208,091300,51963638,1740,1744,1744,1740,888
|
|
20231208,091200,50414974,1744,1735,1744,1735,642
|
|
20231208,091100,49297431,1740,1735,1740,1733,1959
|
|
20231208,091000,45898728,1738,1738,1738,1738,126
|
|
20231208,090900,45679740,1740,1741,1741,1740,1044
|
|
20231208,090800,43863016,1740,1739,1740,1739,829
|
|
20231208,090700,42420806,1739,1734,1740,1734,1547
|
|
20231208,090600,39736872,1733,1745,1745,1733,2960
|
|
20231208,090500,34593184,1746,1745,1746,1745,822
|
|
20231208,090400,33158128,1747,1740,1749,1731,12201
|
|
20231208,090300,11903538,1742,1730,1743,1730,1463
|
|
20231208,090200,9356100,1730,1728,1744,1728,2782
|
|
20231208,090100,4535872,1734,1721,1734,1721,384
|
|
20231208,090000,3871943,1711,1710,1711,1710,2234
|