636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,193300,5289240496,1829,1829,1829,1829,57658
|
|
20231213,193200,5289240496,1829,1829,1829,1829,0
|
|
20231213,193100,5289240496,1829,1829,1829,1829,0
|
|
20231213,193000,5289240496,1829,1829,1829,1829,0
|
|
20231213,192900,5289240496,1829,1829,1829,1829,0
|
|
20231213,192800,5289240496,1829,1829,1829,1829,0
|
|
20231213,192700,5289240496,1829,1829,1829,1829,0
|
|
20231213,192600,5289240496,1829,1829,1829,1829,0
|
|
20231213,192500,5289240496,1829,1829,1829,1829,0
|
|
20231213,192400,5289240496,1829,1829,1829,1829,0
|
|
20231213,192300,5289240496,1829,1829,1829,1829,0
|
|
20231213,192200,5289240496,1829,1829,1829,1829,0
|
|
20231213,192100,5289240496,1829,1829,1829,1829,0
|
|
20231213,192000,5289240496,1829,1829,1829,1829,0
|
|
20231213,191900,5289240496,1829,1829,1829,1829,0
|
|
20231213,191800,5289240496,1829,1829,1829,1829,0
|
|
20231213,191700,5289240496,1829,1829,1829,1829,0
|
|
20231213,191600,5289240496,1829,1829,1829,1829,0
|
|
20231213,191500,5289240496,1829,1829,1829,1829,0
|
|
20231213,191400,5289240496,1829,1829,1829,1829,0
|
|
20231213,191300,5289240496,1829,1829,1829,1829,0
|
|
20231213,191200,5289240496,1829,1829,1829,1829,0
|
|
20231213,191100,5289240496,1829,1829,1829,1829,0
|
|
20231213,191000,5289240496,1829,1829,1829,1829,0
|
|
20231213,190900,5289240496,1829,1829,1829,1829,0
|
|
20231213,190800,5289240496,1829,1829,1829,1829,0
|
|
20231213,190700,5289240496,1829,1829,1829,1829,0
|
|
20231213,190600,5289240496,1829,1829,1829,1829,0
|
|
20231213,190500,5289240496,1829,1829,1829,1829,0
|
|
20231213,190400,5289240496,1829,1829,1829,1829,0
|
|
20231213,190300,5289240496,1829,1829,1829,1829,57658
|
|
20231213,190200,5289240496,1829,1829,1829,1829,0
|
|
20231213,190100,5289240496,1829,1829,1829,1829,0
|
|
20231213,190000,5289240496,1829,1829,1829,1829,0
|
|
20231213,185900,5289240496,1829,1829,1829,1829,0
|
|
20231213,185800,5289240496,1829,1829,1829,1829,0
|
|
20231213,185700,5289240496,1829,1829,1829,1829,0
|
|
20231213,185600,5289240496,1829,1829,1829,1829,0
|
|
20231213,185500,5289240496,1829,1829,1829,1829,0
|
|
20231213,185400,5289240496,1829,1829,1829,1829,0
|
|
20231213,185300,5289240496,1829,1829,1829,1829,0
|
|
20231213,185200,5289240496,1829,1829,1829,1829,0
|
|
20231213,185100,5289240496,1829,1829,1829,1829,0
|
|
20231213,185000,5289240496,1829,1829,1829,1829,0
|
|
20231213,184900,5289240496,1829,1829,1829,1829,0
|
|
20231213,184800,5289240496,1829,1829,1829,1829,0
|
|
20231213,184700,5289240496,1829,1829,1829,1829,0
|
|
20231213,184600,5289240496,1829,1829,1829,1829,0
|
|
20231213,184500,5289240496,1829,1829,1829,1829,0
|
|
20231213,184400,5289240496,1829,1829,1829,1829,0
|
|
20231213,184300,5289240496,1829,1829,1829,1829,0
|
|
20231213,184200,5289240496,1829,1829,1829,1829,0
|
|
20231213,184100,5289240496,1829,1829,1829,1829,0
|
|
20231213,184000,5289240496,1829,1829,1829,1829,0
|
|
20231213,183900,5289240496,1829,1829,1829,1829,0
|
|
20231213,183800,5289240496,1829,1829,1829,1829,0
|
|
20231213,183700,5289240496,1829,1829,1829,1829,0
|
|
20231213,183600,5289240496,1829,1829,1829,1829,0
|
|
20231213,183500,5289240496,1829,1829,1829,1829,0
|
|
20231213,183400,5289240496,1829,1829,1829,1829,0
|
|
20231213,183300,5289240496,1829,1829,1829,1829,57658
|
|
20231213,183200,5289240496,1829,1829,1829,1829,0
|
|
20231213,183100,5289240496,1829,1829,1829,1829,0
|
|
20231213,183000,5289240496,1829,1829,1829,1829,0
|
|
20231213,182900,5289240496,1829,1829,1829,1829,0
|
|
20231213,182800,5289240496,1829,1829,1829,1829,0
|
|
20231213,182700,5289240496,1829,1829,1829,1829,0
|
|
20231213,182600,5289240496,1829,1829,1829,1829,0
|
|
20231213,182500,5289240496,1829,1829,1829,1829,0
|
|
20231213,182400,5289240496,1829,1829,1829,1829,0
|
|
20231213,182300,5289240496,1829,1829,1829,1829,0
|
|
20231213,182200,5289240496,1829,1829,1829,1829,0
|
|
20231213,182100,5289240496,1829,1829,1829,1829,0
|
|
20231213,182000,5289240496,1829,1829,1829,1829,0
|
|
20231213,181900,5289240496,1829,1829,1829,1829,0
|
|
20231213,181800,5289240496,1829,1829,1829,1829,0
|
|
20231213,181700,5289240496,1829,1829,1829,1829,0
|
|
20231213,181600,5289240496,1829,1829,1829,1829,0
|
|
20231213,181500,5289240496,1829,1829,1829,1829,0
|
|
20231213,181400,5289240496,1829,1829,1829,1829,0
|
|
20231213,181300,5289240496,1829,1829,1829,1829,0
|
|
20231213,181200,5289240496,1829,1829,1829,1829,0
|
|
20231213,181100,5289240496,1829,1829,1829,1829,0
|
|
20231213,181000,5289240496,1829,1829,1829,1829,0
|
|
20231213,180900,5289240496,1829,1829,1829,1829,0
|
|
20231213,180800,5289240496,1829,1829,1829,1829,0
|
|
20231213,180700,5289240496,1829,1829,1829,1829,0
|
|
20231213,180600,5289240496,1829,1829,1829,1829,0
|
|
20231213,180500,5289240496,1829,1829,1829,1829,0
|
|
20231213,180400,5289240496,1829,1829,1829,1829,0
|
|
20231213,180300,5289240496,1829,1829,1829,1829,57658
|
|
20231213,180200,5289240496,1829,1829,1829,1829,0
|
|
20231213,180100,5289240496,1829,1829,1829,1829,0
|
|
20231213,180000,5289240496,1829,1829,1829,1829,0
|
|
20231213,175900,5289240496,1829,1829,1829,1829,0
|
|
20231213,175800,5289240496,1829,1829,1829,1829,0
|
|
20231213,175700,5289240496,1829,1829,1829,1829,0
|
|
20231213,175600,5289240496,1829,1829,1829,1829,0
|
|
20231213,175500,5289240496,1829,1829,1829,1829,0
|
|
20231213,175400,5289240496,1829,1829,1829,1829,0
|
|
20231213,175300,5289240496,1829,1829,1829,1829,0
|
|
20231213,175200,5289240496,1829,1829,1829,1829,0
|
|
20231213,175100,5289240496,1829,1829,1829,1829,0
|
|
20231213,175000,5289240496,1829,1829,1829,1829,0
|
|
20231213,174900,5289240496,1829,1829,1829,1829,0
|
|
20231213,174800,5289240496,1829,1829,1829,1829,0
|
|
20231213,174700,5289240496,1829,1829,1829,1829,0
|
|
20231213,174600,5289240496,1829,1829,1829,1829,0
|
|
20231213,174500,5289240496,1829,1829,1829,1829,0
|
|
20231213,174400,5289240496,1829,1829,1829,1829,0
|
|
20231213,174300,5289240496,1829,1829,1829,1829,0
|
|
20231213,174200,5289240496,1829,1829,1829,1829,0
|
|
20231213,174100,5289240496,1829,1829,1829,1829,0
|
|
20231213,174000,5289240496,1829,1829,1829,1829,0
|
|
20231213,173900,5289240496,1829,1829,1829,1829,0
|
|
20231213,173800,5289240496,1829,1829,1829,1829,0
|
|
20231213,173700,5289240496,1829,1829,1829,1829,0
|
|
20231213,173600,5289240496,1829,1829,1829,1829,0
|
|
20231213,173500,5289240496,1829,1829,1829,1829,0
|
|
20231213,173400,5289240496,1829,1829,1829,1829,0
|
|
20231213,173300,5289240496,1829,1829,1829,1829,57658
|
|
20231213,173200,5289240496,1829,1829,1829,1829,0
|
|
20231213,173100,5289240496,1829,1829,1829,1829,0
|
|
20231213,173000,5289240496,1829,1829,1829,1829,0
|
|
20231213,172900,5289240496,1829,1829,1829,1829,0
|
|
20231213,172800,5289240496,1829,1829,1829,1829,0
|
|
20231213,172700,5289240496,1829,1829,1829,1829,0
|
|
20231213,172600,5289240496,1829,1829,1829,1829,0
|
|
20231213,172500,5289240496,1829,1829,1829,1829,0
|
|
20231213,172400,5289240496,1829,1829,1829,1829,0
|
|
20231213,172300,5289240496,1829,1829,1829,1829,0
|
|
20231213,172200,5289240496,1829,1829,1829,1829,0
|
|
20231213,172100,5289240496,1829,1829,1829,1829,0
|
|
20231213,172000,5289240496,1829,1829,1829,1829,0
|
|
20231213,171900,5289240496,1829,1829,1829,1829,0
|
|
20231213,171800,5289240496,1829,1829,1829,1829,0
|
|
20231213,171700,5289240496,1829,1829,1829,1829,0
|
|
20231213,171600,5289240496,1829,1829,1829,1829,0
|
|
20231213,171500,5289240496,1829,1829,1829,1829,0
|
|
20231213,171400,5289240496,1829,1829,1829,1829,0
|
|
20231213,171300,5289240496,1829,1829,1829,1829,0
|
|
20231213,171200,5289240496,1829,1829,1829,1829,0
|
|
20231213,171100,5289240496,1829,1829,1829,1829,0
|
|
20231213,171000,5289240496,1829,1829,1829,1829,0
|
|
20231213,170900,5289240496,1829,1829,1829,1829,0
|
|
20231213,170800,5289240496,1829,1829,1829,1829,0
|
|
20231213,170700,5289240496,1829,1829,1829,1829,0
|
|
20231213,170600,5289240496,1829,1829,1829,1829,0
|
|
20231213,170500,5289240496,1829,1829,1829,1829,0
|
|
20231213,170400,5289240496,1829,1829,1829,1829,0
|
|
20231213,170300,5289240496,1829,1829,1829,1829,57658
|
|
20231213,170200,5289240496,1829,1829,1829,1829,0
|
|
20231213,170100,5289240496,1829,1829,1829,1829,0
|
|
20231213,170000,5289240496,1829,1829,1829,1829,0
|
|
20231213,165900,5289240496,1829,1829,1829,1829,0
|
|
20231213,165800,5289240496,1829,1829,1829,1829,0
|
|
20231213,165700,5289240496,1829,1829,1829,1829,0
|
|
20231213,165600,5289240496,1829,1829,1829,1829,0
|
|
20231213,165500,5289240496,1829,1829,1829,1829,0
|
|
20231213,165400,5289240496,1829,1829,1829,1829,0
|
|
20231213,165300,5289240496,1829,1829,1829,1829,0
|
|
20231213,165200,5289240496,1829,1829,1829,1829,0
|
|
20231213,165100,5289240496,1829,1829,1829,1829,0
|
|
20231213,165000,5289240496,1829,1829,1829,1829,0
|
|
20231213,164900,5289240496,1829,1829,1829,1829,0
|
|
20231213,164800,5289240496,1829,1829,1829,1829,0
|
|
20231213,164700,5289240496,1829,1829,1829,1829,0
|
|
20231213,164600,5289240496,1829,1829,1829,1829,0
|
|
20231213,164500,5289240496,1829,1829,1829,1829,0
|
|
20231213,164400,5289240496,1829,1829,1829,1829,0
|
|
20231213,164300,5289240496,1829,1829,1829,1829,0
|
|
20231213,164200,5289240496,1829,1829,1829,1829,0
|
|
20231213,164100,5289240496,1829,1829,1829,1829,0
|
|
20231213,164000,5289240496,1829,1829,1829,1829,0
|
|
20231213,163900,5289240496,1829,1829,1829,1829,0
|
|
20231213,163800,5289240496,1829,1829,1829,1829,0
|
|
20231213,163700,5289240496,1829,1829,1829,1829,0
|
|
20231213,163600,5289240496,1829,1829,1829,1829,0
|
|
20231213,163500,5289240496,1829,1829,1829,1829,0
|
|
20231213,163400,5289240496,1829,1829,1829,1829,0
|
|
20231213,163300,5289240496,1829,1829,1829,1829,57658
|
|
20231213,163200,5289240496,1829,1829,1829,1829,0
|
|
20231213,163100,5289240496,1829,1829,1829,1829,0
|
|
20231213,163000,5289240496,1829,1829,1829,1829,0
|
|
20231213,162900,5289240496,1829,1829,1829,1829,0
|
|
20231213,162800,5289240496,1829,1829,1829,1829,0
|
|
20231213,162700,5289240496,1829,1829,1829,1829,0
|
|
20231213,162600,5289240496,1829,1829,1829,1829,0
|
|
20231213,162500,5289240496,1829,1829,1829,1829,0
|
|
20231213,162400,5289240496,1829,1829,1829,1829,0
|
|
20231213,162300,5289240496,1829,1829,1829,1829,0
|
|
20231213,162200,5289240496,1829,1829,1829,1829,0
|
|
20231213,162100,5289240496,1829,1829,1829,1829,0
|
|
20231213,162000,5289240496,1829,1829,1829,1829,0
|
|
20231213,161900,5289240496,1829,1829,1829,1829,0
|
|
20231213,161800,5289240496,1829,1829,1829,1829,0
|
|
20231213,161700,5289240496,1829,1829,1829,1829,0
|
|
20231213,161600,5289240496,1829,1829,1829,1829,0
|
|
20231213,161500,5289240496,1829,1829,1829,1829,0
|
|
20231213,161400,5289240496,1829,1829,1829,1829,0
|
|
20231213,161300,5289240496,1829,1829,1829,1829,0
|
|
20231213,161200,5289240496,1829,1829,1829,1829,0
|
|
20231213,161100,5289240496,1829,1829,1829,1829,0
|
|
20231213,161000,5289240496,1829,1829,1829,1829,0
|
|
20231213,160900,5289240496,1829,1829,1829,1829,0
|
|
20231213,160800,5289240496,1829,1829,1829,1829,0
|
|
20231213,160700,5289240496,1829,1829,1829,1829,0
|
|
20231213,160600,5289240496,1829,1829,1829,1829,0
|
|
20231213,160500,5289240496,1829,1829,1829,1829,0
|
|
20231213,160400,5289240496,1829,1829,1829,1829,0
|
|
20231213,160300,5289240496,1829,1829,1829,1829,57658
|
|
20231213,160200,5289240496,1829,1829,1829,1829,0
|
|
20231213,160100,5289240496,1829,1829,1829,1829,0
|
|
20231213,160000,5289240496,1829,1829,1829,1829,0
|
|
20231213,155900,5289240496,1829,1829,1829,1829,0
|
|
20231213,155800,5289240496,1829,1829,1829,1829,0
|
|
20231213,155700,5289240496,1829,1829,1829,1829,0
|
|
20231213,155600,5289240496,1829,1829,1829,1829,0
|
|
20231213,155500,5289240496,1829,1829,1829,1829,0
|
|
20231213,155400,5289240496,1829,1829,1829,1829,0
|
|
20231213,155300,5289240496,1829,1829,1829,1829,0
|
|
20231213,155200,5289240496,1829,1829,1829,1829,0
|
|
20231213,155100,5289240496,1829,1829,1829,1829,0
|
|
20231213,155000,5289240496,1829,1829,1829,1829,0
|
|
20231213,154900,5289240496,1829,1829,1829,1829,0
|
|
20231213,154800,5289240496,1829,1829,1829,1829,0
|
|
20231213,154700,5289240496,1829,1829,1829,1829,0
|
|
20231213,154600,5289240496,1829,1829,1829,1829,0
|
|
20231213,154500,5289240496,1829,1829,1829,1829,0
|
|
20231213,154400,5289240496,1829,1829,1829,1829,0
|
|
20231213,154300,5289240496,1829,1829,1829,1829,0
|
|
20231213,154200,5289240496,1829,1829,1829,1829,0
|
|
20231213,154100,5289240496,1829,1829,1829,1829,0
|
|
20231213,154000,5289240496,1829,1829,1829,1829,0
|
|
20231213,153900,5289240496,1829,1829,1829,1829,0
|
|
20231213,153800,5289240496,1829,1829,1829,1829,0
|
|
20231213,153700,5289240496,1829,1829,1829,1829,0
|
|
20231213,153600,5289240496,1829,1829,1829,1829,0
|
|
20231213,153500,5289240496,1829,1829,1829,1829,0
|
|
20231213,153400,5289240496,1829,1829,1829,1829,0
|
|
20231213,153300,5289240496,1829,1829,1829,1829,57658
|
|
20231213,153200,5289240496,1829,1829,1829,1829,0
|
|
20231213,153100,5289240496,1829,1829,1829,1829,0
|
|
20231213,153000,5289240496,1829,1829,1829,1829,57658
|
|
20231213,152900,5183784014,1831,1831,1831,1831,0
|
|
20231213,152800,5183784014,1831,1831,1831,1831,0
|
|
20231213,152700,5183784014,1831,1831,1831,1831,0
|
|
20231213,152600,5183784014,1831,1831,1831,1831,0
|
|
20231213,152500,5183784014,1831,1831,1831,1831,0
|
|
20231213,152400,5183784014,1831,1831,1831,1831,0
|
|
20231213,152300,5183784014,1831,1831,1831,1831,0
|
|
20231213,152200,5183784014,1831,1831,1831,1831,0
|
|
20231213,152100,5183784014,1831,1831,1831,1831,0
|
|
20231213,152000,5183784014,1831,1831,1831,1831,0
|
|
20231213,151900,5183784014,1831,1832,1832,1829,8425
|
|
20231213,151800,5168361305,1832,1832,1833,1829,5438
|
|
20231213,151700,5158409804,1832,1832,1833,1829,18637
|
|
20231213,151600,5124293133,1831,1833,1833,1831,3009
|
|
20231213,151500,5118779558,1833,1833,1835,1833,7186
|
|
20231213,151400,5105602384,1834,1834,1834,1833,6848
|
|
20231213,151300,5093046425,1834,1832,1834,1831,5581
|
|
20231213,151200,5082822565,1832,1832,1832,1831,3773
|
|
20231213,151100,5075912695,1831,1832,1832,1831,5035
|
|
20231213,151000,5066690930,1832,1832,1833,1831,9511
|
|
20231213,150900,5049260524,1832,1831,1832,1830,8754
|
|
20231213,150800,5033234070,1831,1832,1832,1831,8757
|
|
20231213,150700,5017191957,1833,1833,1833,1831,3364
|
|
20231213,150600,5011028099,1832,1829,1833,1829,10416
|
|
20231213,150500,4991953442,1830,1834,1834,1830,19399
|
|
20231213,150400,4956432145,1835,1837,1837,1833,12067
|
|
20231213,150300,4934291129,1837,1837,1838,1836,4116
|
|
20231213,150200,4926730812,1838,1839,1843,1837,3215
|
|
20231213,150100,4920820937,1844,1840,1846,1837,901
|
|
20231213,150000,4919163583,1840,1846,1846,1837,42092
|
|
20231213,145900,4841781341,1843,1841,1846,1840,9002
|
|
20231213,145800,4825215443,1841,1843,1847,1841,7398
|
|
20231213,145700,4811583358,1848,1849,1849,1843,8194
|
|
20231213,145600,4796453946,1849,1849,1849,1846,4232
|
|
20231213,145500,4788631775,1849,1849,1849,1847,1713
|
|
20231213,145400,4785466682,1849,1849,1850,1849,1365
|
|
20231213,145300,4782942634,1850,1850,1850,1848,3107
|
|
20231213,145200,4777195970,1850,1850,1850,1848,8183
|
|
20231213,145100,4762069733,1850,1850,1850,1850,258
|
|
20231213,145000,4761592433,1850,1851,1851,1849,3757
|
|
20231213,144900,4754643822,1851,1851,1851,1850,1136
|
|
20231213,144800,4752541957,1851,1851,1851,1851,7
|
|
20231213,144700,4752529000,1848,1848,1851,1847,8061
|
|
20231213,144600,4737625764,1848,1848,1848,1846,4683
|
|
20231213,144500,4728973193,1847,1847,1848,1845,1007
|
|
20231213,144400,4727113694,1848,1847,1848,1847,159
|
|
20231213,144300,4726820019,1848,1850,1850,1847,1308
|
|
20231213,144200,4724400704,1847,1845,1850,1845,2350
|
|
20231213,144100,4720062672,1843,1844,1845,1843,1905
|
|
20231213,144000,4716551068,1844,1845,1845,1844,383
|
|
20231213,143900,4715844434,1845,1842,1845,1842,1687
|
|
20231213,143800,4712736977,1842,1842,1845,1841,11395
|
|
20231213,143700,4691751277,1845,1846,1846,1842,9201
|
|
20231213,143600,4674782875,1844,1846,1846,1844,37830
|
|
20231213,143500,4604977521,1846,1849,1849,1846,1821
|
|
20231213,143400,4601615492,1850,1850,1850,1850,0
|
|
20231213,143300,4601615492,1850,1851,1852,1847,2129
|
|
20231213,143200,4597679468,1850,1850,1850,1847,1139
|
|
20231213,143100,4595573998,1850,1849,1850,1849,3945
|
|
20231213,143000,4588275966,1849,1849,1849,1849,298
|
|
20231213,142900,4587724964,1849,1849,1850,1845,1516
|
|
20231213,142800,4584921771,1849,1848,1849,1845,443
|
|
20231213,142700,4584103903,1845,1849,1850,1845,1754
|
|
20231213,142600,4580861118,1845,1849,1849,1844,5781
|
|
20231213,142500,4570186472,1846,1846,1846,1846,2
|
|
20231213,142400,4570182780,1845,1850,1850,1845,258
|
|
20231213,142300,4569705788,1849,1849,1849,1849,269
|
|
20231213,142200,4569208407,1845,1844,1849,1844,8698
|
|
20231213,142100,4553152515,1844,1844,1844,1844,1919
|
|
20231213,142000,4549613879,1849,1848,1849,1844,552
|
|
20231213,141900,4548594043,1849,1849,1849,1848,698
|
|
20231213,141800,4547303675,1849,1849,1849,1849,914
|
|
20231213,141700,4545613689,1849,1848,1849,1848,1795
|
|
20231213,141600,4542295089,1848,1845,1849,1845,4788
|
|
20231213,141500,4533446196,1845,1848,1848,1845,1428
|
|
20231213,141400,4530807636,1848,1848,1848,1845,401
|
|
20231213,141300,4530066888,1848,1848,1848,1848,411
|
|
20231213,141200,4529307360,1848,1849,1849,1848,114
|
|
20231213,141100,4529096586,1849,1848,1849,1848,91
|
|
20231213,141000,4528928399,1849,1844,1849,1844,893
|
|
20231213,140900,4527278707,1842,1844,1844,1842,131
|
|
20231213,140800,4527037225,1849,1843,1849,1842,530
|
|
20231213,140700,4526060738,1849,1843,1849,1842,4049
|
|
20231213,140600,4518587913,1849,1848,1849,1848,46
|
|
20231213,140500,4518502879,1849,1845,1849,1843,1952
|
|
20231213,140400,4514895974,1848,1843,1848,1843,481
|
|
20231213,140300,4514008689,1842,1847,1848,1842,6240
|
|
20231213,140200,4502502884,1846,1844,1846,1844,311
|
|
20231213,140100,4501929280,1844,1846,1846,1844,2622
|
|
20231213,140000,4497090932,1846,1847,1847,1846,151
|
|
20231213,135900,4496812185,1849,1849,1849,1849,0
|
|
20231213,135800,4496812185,1849,1849,1849,1849,780
|
|
20231213,135700,4495369965,1846,1849,1849,1845,2520
|
|
20231213,135600,4490719283,1848,1849,1849,1848,11
|
|
20231213,135500,4490698945,1850,1847,1850,1847,1829
|
|
20231213,135400,4487318962,1847,1850,1850,1847,3659
|
|
20231213,135300,4480552247,1850,1850,1850,1849,720
|
|
20231213,135200,4479220250,1849,1849,1850,1849,1620
|
|
20231213,135100,4476224499,1849,1850,1850,1849,1938
|
|
20231213,135000,4472639201,1848,1849,1849,1848,2458
|
|
20231213,134900,4468095517,1848,1846,1848,1845,3977
|
|
20231213,134800,4460747379,1846,1847,1847,1842,10957
|
|
20231213,134700,4440561554,1847,1842,1847,1842,48
|
|
20231213,134600,4440473118,1841,1846,1847,1841,1588
|
|
20231213,134500,4437540143,1848,1848,1848,1838,31000
|
|
20231213,134400,4380496892,1841,1847,1847,1840,4065
|
|
20231213,134300,4373008786,1847,1841,1847,1840,32876
|
|
20231213,134200,4312510952,1841,1843,1844,1841,10751
|
|
20231213,134100,4292705764,1843,1850,1850,1843,3474
|
|
20231213,134000,4286289014,1842,1846,1846,1842,5897
|
|
20231213,133900,4275411525,1846,1847,1850,1846,6538
|
|
20231213,133800,4263328816,1847,1850,1850,1847,805
|
|
20231213,133700,4261840253,1850,1849,1850,1849,172
|
|
20231213,133600,4261522214,1849,1849,1850,1849,5072
|
|
20231213,133500,4252142664,1849,1850,1850,1849,1066
|
|
20231213,133400,4250170916,1850,1850,1851,1846,3455
|
|
20231213,133300,4243777840,1846,1846,1846,1845,351
|
|
20231213,133200,4243129905,1846,1850,1850,1845,2388
|
|
20231213,133100,4238723990,1850,1846,1850,1841,20372
|
|
20231213,133000,4201141274,1847,1847,1847,1847,530
|
|
20231213,132900,4200162364,1850,1847,1850,1847,3311
|
|
20231213,132800,4194042259,1842,1844,1848,1842,502
|
|
20231213,132700,4193117544,1842,1850,1850,1842,5764
|
|
20231213,132600,4182499617,1842,1842,1842,1842,1000
|
|
20231213,132500,4180657617,1843,1844,1844,1841,15601
|
|
20231213,132400,4151905563,1845,1850,1850,1845,34307
|
|
20231213,132300,4088595000,1850,1850,1850,1848,5689
|
|
20231213,132200,4078070370,1850,1850,1850,1850,1299
|
|
20231213,132100,4075667220,1850,1849,1850,1849,5283
|
|
20231213,132000,4065896518,1850,1850,1850,1850,297
|
|
20231213,131900,4065347068,1849,1849,1849,1849,4359
|
|
20231213,131800,4057287277,1850,1850,1850,1849,852
|
|
20231213,131700,4055711078,1850,1850,1850,1850,115
|
|
20231213,131600,4055498328,1850,1850,1850,1850,4
|
|
20231213,131500,4055490928,1849,1849,1849,1849,426
|
|
20231213,131400,4054703254,1849,1846,1849,1846,2314
|
|
20231213,131300,4050424728,1846,1848,1849,1845,25436
|
|
20231213,131200,4003461177,1847,1849,1849,1847,6403
|
|
20231213,131100,3991627927,1849,1854,1854,1849,349
|
|
20231213,131000,3990981803,1854,1856,1856,1852,583
|
|
20231213,130900,3989899806,1856,1849,1856,1849,501
|
|
20231213,130800,3988973450,1849,1850,1850,1849,13100
|
|
20231213,130700,3964745815,1850,1850,1850,1850,89
|
|
20231213,130600,3964581165,1851,1853,1854,1851,3568
|
|
20231213,130500,3957969662,1853,1853,1853,1853,62
|
|
20231213,130400,3957854776,1857,1850,1858,1850,9294
|
|
20231213,130300,3940635900,1850,1852,1852,1850,7118
|
|
20231213,130200,3927467445,1852,1853,1853,1852,40
|
|
20231213,130100,3927393335,1853,1850,1853,1850,5058
|
|
20231213,130000,3918031381,1850,1852,1852,1849,554
|
|
20231213,125900,3917006584,1852,1851,1852,1849,5559
|
|
20231213,125800,3906722091,1851,1851,1852,1851,49
|
|
20231213,125700,3906631391,1851,1851,1851,1850,3266
|
|
20231213,125600,3900586675,1851,1851,1851,1851,1649
|
|
20231213,125500,3897534376,1852,1853,1853,1851,1557
|
|
20231213,125400,3894650459,1853,1854,1854,1853,2193
|
|
20231213,125300,3890586825,1854,1854,1854,1853,565
|
|
20231213,125200,3889539755,1853,1855,1855,1853,6713
|
|
20231213,125100,3877093887,1855,1855,1855,1854,2235
|
|
20231213,125000,3872947972,1856,1858,1858,1856,106
|
|
20231213,124900,3872751195,1855,1855,1855,1854,2737
|
|
20231213,124800,3867675702,1855,1857,1857,1855,2003
|
|
20231213,124700,3863957643,1857,1856,1857,1856,1272
|
|
20231213,124600,3861595784,1856,1857,1858,1856,3658
|
|
20231213,124500,3854804342,1858,1858,1858,1857,1165
|
|
20231213,124400,3852640041,1859,1859,1859,1859,286
|
|
20231213,124300,3852108367,1859,1855,1859,1855,4866
|
|
20231213,124200,3843075937,1855,1855,1855,1855,166
|
|
20231213,124100,3842768007,1855,1853,1855,1853,733
|
|
20231213,124000,3841408296,1853,1853,1853,1852,3164
|
|
20231213,123900,3835547562,1853,1855,1855,1853,352
|
|
20231213,123800,3834894914,1855,1855,1855,1855,49
|
|
20231213,123700,3834804019,1855,1855,1855,1855,30
|
|
20231213,123600,3834748369,1856,1853,1856,1853,221
|
|
20231213,123500,3834338841,1852,1855,1855,1852,2216
|
|
20231213,123400,3830232203,1855,1853,1855,1853,1412
|
|
20231213,123300,3827613831,1853,1849,1853,1849,153
|
|
20231213,123200,3827330722,1853,1849,1853,1849,3750
|
|
20231213,123100,3820391726,1848,1849,1849,1848,6150
|
|
20231213,123000,3809024920,1849,1850,1852,1849,4369
|
|
20231213,122900,3800945735,1850,1850,1850,1850,6344
|
|
20231213,122800,3789209335,1850,1854,1854,1850,317
|
|
20231213,122700,3788622861,1854,1853,1854,1850,2584
|
|
20231213,122600,3783840797,1851,1851,1855,1851,112
|
|
20231213,122500,3783633473,1852,1853,1854,1850,9105
|
|
20231213,122400,3766784743,1855,1850,1856,1850,577
|
|
20231213,122300,3765715085,1856,1853,1856,1849,19244
|
|
20231213,122200,3730097582,1853,1856,1856,1853,840
|
|
20231213,122100,3728540663,1856,1857,1857,1856,1540
|
|
20231213,122000,3725680884,1857,1857,1857,1857,2
|
|
20231213,121900,3725677170,1857,1857,1857,1853,4474
|
|
20231213,121800,3717379828,1857,1857,1857,1855,125
|
|
20231213,121700,3717147898,1857,1856,1857,1856,6
|
|
20231213,121600,3717136759,1855,1855,1855,1855,918
|
|
20231213,121500,3715433869,1855,1853,1855,1853,4
|
|
20231213,121400,3715426452,1852,1852,1857,1852,535
|
|
20231213,121300,3714435368,1858,1852,1858,1851,7217
|
|
20231213,121200,3701069682,1852,1856,1858,1852,23597
|
|
20231213,121100,3657345065,1856,1856,1856,1856,532
|
|
20231213,121000,3656357673,1856,1857,1857,1856,48
|
|
20231213,120900,3656268541,1853,1856,1856,1853,2097
|
|
20231213,120800,3652381167,1856,1858,1858,1856,113
|
|
20231213,120700,3652171413,1859,1859,1859,1859,552
|
|
20231213,120600,3651145245,1859,1858,1859,1858,2736
|
|
20231213,120500,3646060274,1858,1856,1858,1856,3046
|
|
20231213,120400,3640401074,1856,1860,1860,1856,261
|
|
20231213,120300,3639915738,1858,1859,1859,1858,3194
|
|
20231213,120200,3633978531,1859,1858,1859,1858,120
|
|
20231213,120100,3633755552,1859,1852,1859,1852,6
|
|
20231213,120000,3633744405,1852,1859,1859,1852,1387
|
|
20231213,115900,3631170219,1860,1859,1860,1859,2577
|
|
20231213,115800,3626379499,1856,1855,1856,1852,7852
|
|
20231213,115700,3611811769,1856,1853,1856,1852,778
|
|
20231213,115600,3610370140,1853,1853,1856,1853,2124
|
|
20231213,115500,3606434065,1853,1854,1854,1853,2458
|
|
20231213,115400,3601879124,1856,1856,1856,1856,136
|
|
20231213,115300,3601626708,1856,1856,1856,1853,1156
|
|
20231213,115200,3599481175,1856,1856,1856,1856,149
|
|
20231213,115100,3599204631,1856,1856,1856,1856,102
|
|
20231213,115000,3599015319,1856,1853,1856,1853,176
|
|
20231213,114900,3598688699,1850,1852,1852,1850,4000
|
|
20231213,114800,3591286117,1851,1856,1856,1851,2168
|
|
20231213,114700,3587268978,1856,1856,1856,1856,330
|
|
20231213,114600,3586656498,1856,1856,1856,1856,1068
|
|
20231213,114500,3584674290,1856,1856,1856,1855,31
|
|
20231213,114400,3584616759,1856,1852,1856,1852,9410
|
|
20231213,114300,3567173066,1853,1852,1853,1850,9128
|
|
20231213,114200,3550278011,1851,1851,1851,1851,0
|
|
20231213,114100,3550278011,1851,1851,1851,1851,3811
|
|
20231213,114000,3543223850,1852,1854,1854,1852,968
|
|
20231213,113900,3541431056,1854,1853,1854,1853,137
|
|
20231213,113800,3541177185,1851,1851,1854,1850,7521
|
|
20231213,113700,3527250348,1850,1852,1853,1850,21829
|
|
20231213,113600,3486845892,1852,1853,1853,1852,6009
|
|
20231213,113500,3475716148,1853,1854,1854,1853,1989
|
|
20231213,113400,3472030358,1853,1854,1854,1853,418
|
|
20231213,113300,3471255401,1854,1853,1854,1852,3904
|
|
20231213,113200,3464023639,1853,1854,1854,1853,5757
|
|
20231213,113100,3453355295,1855,1854,1855,1853,2445
|
|
20231213,113000,3448821737,1855,1855,1855,1854,1061
|
|
20231213,112900,3446854082,1854,1855,1856,1854,2268
|
|
20231213,112800,3442648444,1855,1854,1855,1854,20
|
|
20231213,112700,3442611354,1855,1854,1855,1854,1770
|
|
20231213,112600,3439328274,1854,1855,1855,1854,42
|
|
20231213,112500,3439250386,1856,1854,1856,1853,2464
|
|
20231213,112400,3434684577,1853,1855,1856,1853,1884
|
|
20231213,112300,3431190281,1856,1856,1856,1856,101
|
|
20231213,112200,3431002825,1854,1858,1858,1853,1586
|
|
20231213,112100,3428061390,1853,1859,1859,1853,15700
|
|
20231213,112000,3398934750,1859,1857,1859,1856,1577
|
|
20231213,111900,3396006805,1859,1860,1865,1859,8565
|
|
20231213,111800,3380076016,1865,1865,1865,1865,91
|
|
20231213,111700,3379906301,1860,1860,1866,1857,10902
|
|
20231213,111600,3359630020,1858,1859,1860,1858,993
|
|
20231213,111500,3357784891,1859,1860,1860,1859,2324
|
|
20231213,111400,3353462951,1860,1861,1863,1859,6443
|
|
20231213,111300,3341479364,1861,1862,1862,1860,11372
|
|
20231213,111200,3320321264,1862,1863,1867,1861,1164
|
|
20231213,111100,3318154013,1861,1867,1867,1861,2785
|
|
20231213,111000,3312967193,1867,1864,1867,1864,339
|
|
20231213,110900,3312335291,1868,1864,1868,1864,484
|
|
20231213,110800,3311432379,1868,1868,1868,1868,1
|
|
20231213,110700,3311430511,1862,1869,1869,1862,4480
|
|
20231213,110600,3303085059,1869,1866,1869,1862,1559
|
|
20231213,110500,3300176455,1866,1864,1866,1864,3
|
|
20231213,110400,3300170859,1862,1861,1864,1861,3293
|
|
20231213,110300,3294033054,1862,1868,1868,1862,6630
|
|
20231213,110200,3281676230,1869,1872,1872,1868,4623
|
|
20231213,110100,3273033332,1872,1862,1873,1860,14473
|
|
20231213,110000,3246015582,1862,1859,1864,1859,5022
|
|
20231213,105900,3236673351,1859,1859,1859,1859,1070
|
|
20231213,105800,3234684221,1859,1862,1862,1859,3451
|
|
20231213,105700,3228265390,1862,1862,1862,1860,552
|
|
20231213,105600,3227238330,1862,1864,1864,1862,241
|
|
20231213,105500,3226789323,1864,1865,1866,1864,829
|
|
20231213,105400,3225243108,1864,1866,1867,1864,1058
|
|
20231213,105300,3223270436,1865,1856,1865,1856,6667
|
|
20231213,105200,3210855180,1855,1861,1861,1855,1436
|
|
20231213,105100,3208186211,1859,1860,1860,1854,4088
|
|
20231213,105000,3200591589,1860,1860,1861,1858,1392
|
|
20231213,104900,3198002483,1864,1862,1864,1860,1659
|
|
20231213,104800,3194913912,1862,1862,1864,1861,3900
|
|
20231213,104700,3187654499,1861,1863,1864,1861,550
|
|
20231213,104600,3186630677,1863,1862,1864,1861,1104
|
|
20231213,104500,3184575809,1864,1862,1864,1862,3040
|
|
20231213,104400,3178915313,1862,1865,1865,1862,4089
|
|
20231213,104300,3171299353,1865,1866,1866,1863,1191
|
|
20231213,104200,3169079409,1863,1863,1863,1861,2850
|
|
20231213,104100,3163773340,1865,1867,1867,1863,2842
|
|
20231213,104000,3158478490,1867,1868,1870,1866,2147
|
|
20231213,103900,3154466545,1868,1866,1868,1865,2069
|
|
20231213,103800,3150606231,1865,1863,1868,1861,5850
|
|
20231213,103700,3139703251,1863,1862,1863,1862,1366
|
|
20231213,103600,3137159051,1862,1861,1862,1861,635
|
|
20231213,103500,3135977216,1861,1861,1863,1861,4410
|
|
20231213,103400,3127769496,1861,1862,1862,1861,135
|
|
20231213,103300,3127518246,1860,1855,1860,1853,1965
|
|
20231213,103200,3123872153,1855,1852,1855,1852,237
|
|
20231213,103100,3123432609,1853,1855,1855,1853,1273
|
|
20231213,103000,3121073368,1855,1852,1855,1852,188
|
|
20231213,102900,3120725078,1854,1851,1854,1851,4745
|
|
20231213,102800,3111937164,1851,1852,1854,1851,4428
|
|
20231213,102700,3103737943,1852,1852,1857,1851,8507
|
|
20231213,102600,3087987435,1851,1850,1857,1849,23560
|
|
20231213,102500,3044385323,1849,1849,1850,1849,775
|
|
20231213,102400,3042951835,1849,1849,1850,1849,1362
|
|
20231213,102300,3040432861,1850,1850,1850,1849,517
|
|
20231213,102200,3039476517,1849,1849,1850,1849,1818
|
|
20231213,102100,3036114854,1849,1850,1850,1849,1768
|
|
20231213,102000,3032845716,1850,1853,1853,1850,13289
|
|
20231213,101900,3008248385,1853,1854,1854,1852,3918
|
|
20231213,101800,3000989180,1854,1854,1854,1853,1792
|
|
20231213,101700,2997667112,1853,1853,1854,1853,3156
|
|
20231213,101600,2991818890,1853,1853,1854,1853,302
|
|
20231213,101500,2991259184,1854,1854,1854,1853,1379
|
|
20231213,101400,2988703352,1853,1855,1855,1852,252
|
|
20231213,101300,2988236395,1852,1851,1856,1850,7953
|
|
20231213,101200,2973522524,1851,1852,1852,1850,10783
|
|
20231213,101100,2953559181,1851,1851,1855,1851,1972
|
|
20231213,101000,2949908149,1851,1858,1859,1850,10019
|
|
20231213,100900,2931364234,1856,1857,1857,1850,24925
|
|
20231213,100800,2885192684,1857,1864,1864,1854,16012
|
|
20231213,100700,2855443744,1863,1865,1865,1860,1764
|
|
20231213,100600,2852156193,1867,1865,1867,1861,489
|
|
20231213,100500,2851244927,1863,1862,1869,1862,6661
|
|
20231213,100400,2838840620,1862,1861,1865,1860,7398
|
|
20231213,100300,2825075988,1860,1861,1861,1860,3310
|
|
20231213,100200,2818918310,1861,1862,1865,1860,10146
|
|
20231213,100100,2800028303,1860,1869,1869,1859,15279
|
|
20231213,100000,2771577454,1869,1875,1876,1869,11829
|
|
20231213,095900,2749436037,1875,1876,1876,1873,4474
|
|
20231213,095800,2741048533,1875,1879,1879,1875,11088
|
|
20231213,095700,2720248308,1880,1886,1886,1879,5885
|
|
20231213,095600,2709180756,1882,1882,1883,1881,2626
|
|
20231213,095500,2704238774,1882,1889,1890,1882,7945
|
|
20231213,095400,2689266371,1890,1887,1890,1886,4813
|
|
20231213,095300,2680181200,1886,1885,1886,1884,8505
|
|
20231213,095200,2664147835,1885,1882,1889,1880,15203
|
|
20231213,095100,2635501005,1882,1877,1888,1877,11945
|
|
20231213,095000,2613001585,1880,1873,1880,1872,14301
|
|
20231213,094900,2586199626,1872,1871,1878,1871,989
|
|
20231213,094800,2584348294,1878,1872,1878,1871,11848
|
|
20231213,094700,2562142750,1872,1872,1874,1872,3075
|
|
20231213,094600,2556385572,1871,1869,1873,1865,13255
|
|
20231213,094500,2531618353,1870,1872,1872,1869,395
|
|
20231213,094400,2530879971,1872,1869,1875,1868,15515
|
|
20231213,094300,2501845307,1869,1868,1869,1866,12152
|
|
20231213,094200,2479166633,1868,1868,1870,1867,5612
|
|
20231213,094100,2468686800,1867,1870,1873,1866,13593
|
|
20231213,094000,2443250469,1871,1864,1871,1856,11561
|
|
20231213,093900,2421681177,1864,1853,1865,1851,14254
|
|
20231213,093800,2395180933,1855,1854,1855,1851,7438
|
|
20231213,093700,2381400295,1854,1858,1858,1854,12553
|
|
20231213,093600,2358110723,1858,1855,1859,1855,2829
|
|
20231213,093500,2352858316,1855,1856,1856,1854,5159
|
|
20231213,093400,2343288516,1858,1861,1863,1858,4803
|
|
20231213,093300,2334357177,1860,1847,1865,1845,55828
|
|
20231213,093200,2230995320,1845,1845,1847,1844,5447
|
|
20231213,093100,2220945638,1844,1844,1844,1843,6366
|
|
20231213,093000,2209208571,1844,1844,1844,1840,59784
|
|
20231213,092900,2099065360,1844,1845,1847,1844,6193
|
|
20231213,092800,2087640293,1844,1844,1849,1844,3689
|
|
20231213,092700,2080829154,1844,1849,1850,1844,24213
|
|
20231213,092600,2036107198,1849,1852,1853,1849,7963
|
|
20231213,092500,2021378673,1853,1849,1853,1848,8578
|
|
20231213,092400,2005512218,1850,1852,1852,1848,8381
|
|
20231213,092300,1990017419,1853,1843,1854,1843,39309
|
|
20231213,092200,1917305543,1844,1846,1847,1843,19376
|
|
20231213,092100,1881578634,1846,1847,1847,1845,7088
|
|
20231213,092000,1868491056,1847,1842,1847,1842,15300
|
|
20231213,091900,1840286254,1842,1852,1852,1842,60890
|
|
20231213,091800,1727888454,1853,1850,1853,1850,3580
|
|
20231213,091700,1721260869,1849,1849,1850,1848,15617
|
|
20231213,091600,1692381135,1849,1848,1851,1848,13482
|
|
20231213,091500,1667456258,1848,1854,1854,1847,34258
|
|
20231213,091400,1604097262,1854,1853,1854,1850,26964
|
|
20231213,091300,1554184050,1854,1856,1857,1851,15388
|
|
20231213,091200,1525657792,1856,1848,1857,1848,3647
|
|
20231213,091100,1518909394,1851,1855,1858,1848,37500
|
|
20231213,091000,1449524671,1855,1858,1859,1853,11147
|
|
20231213,090900,1428819252,1858,1848,1868,1847,45790
|
|
20231213,090800,1344130231,1848,1875,1875,1848,65624
|
|
20231213,090700,1222457915,1875,1851,1910,1850,120852
|
|
20231213,090600,998113913,1850,1869,1869,1850,128085
|
|
20231213,090500,760112430,1869,1870,1875,1867,43983
|
|
20231213,090400,677862285,1870,1871,1877,1867,50626
|
|
20231213,090300,583157640,1871,1893,1899,1871,77641
|
|
20231213,090200,437194168,1878,1885,1893,1875,41351
|
|
20231213,090100,359529719,1880,1870,1917,1868,50827
|
|
20231213,090000,263779999,1880,1904,1936,1866,137965
|