636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,193300,3526200563,1793,1793,1793,1793,15824
|
|
20231214,193200,3526200563,1793,1793,1793,1793,0
|
|
20231214,193100,3526200563,1793,1793,1793,1793,0
|
|
20231214,193000,3526200563,1793,1793,1793,1793,0
|
|
20231214,192900,3526200563,1793,1793,1793,1793,0
|
|
20231214,192800,3526200563,1793,1793,1793,1793,0
|
|
20231214,192700,3526200563,1793,1793,1793,1793,0
|
|
20231214,192600,3526200563,1793,1793,1793,1793,0
|
|
20231214,192500,3526200563,1793,1793,1793,1793,0
|
|
20231214,192400,3526200563,1793,1793,1793,1793,0
|
|
20231214,192300,3526200563,1793,1793,1793,1793,0
|
|
20231214,192200,3526200563,1793,1793,1793,1793,0
|
|
20231214,192100,3526200563,1793,1793,1793,1793,0
|
|
20231214,192000,3526200563,1793,1793,1793,1793,0
|
|
20231214,191900,3526200563,1793,1793,1793,1793,0
|
|
20231214,191800,3526200563,1793,1793,1793,1793,0
|
|
20231214,191700,3526200563,1793,1793,1793,1793,0
|
|
20231214,191600,3526200563,1793,1793,1793,1793,0
|
|
20231214,191500,3526200563,1793,1793,1793,1793,0
|
|
20231214,191400,3526200563,1793,1793,1793,1793,0
|
|
20231214,191300,3526200563,1793,1793,1793,1793,0
|
|
20231214,191200,3526200563,1793,1793,1793,1793,0
|
|
20231214,191100,3526200563,1793,1793,1793,1793,0
|
|
20231214,191000,3526200563,1793,1793,1793,1793,0
|
|
20231214,190900,3526200563,1793,1793,1793,1793,0
|
|
20231214,190800,3526200563,1793,1793,1793,1793,0
|
|
20231214,190700,3526200563,1793,1793,1793,1793,0
|
|
20231214,190600,3526200563,1793,1793,1793,1793,0
|
|
20231214,190500,3526200563,1793,1793,1793,1793,0
|
|
20231214,190400,3526200563,1793,1793,1793,1793,0
|
|
20231214,190300,3526200563,1793,1793,1793,1793,15824
|
|
20231214,190200,3526200563,1793,1793,1793,1793,0
|
|
20231214,190100,3526200563,1793,1793,1793,1793,0
|
|
20231214,190000,3526200563,1793,1793,1793,1793,0
|
|
20231214,185900,3526200563,1793,1793,1793,1793,0
|
|
20231214,185800,3526200563,1793,1793,1793,1793,0
|
|
20231214,185700,3526200563,1793,1793,1793,1793,0
|
|
20231214,185600,3526200563,1793,1793,1793,1793,0
|
|
20231214,185500,3526200563,1793,1793,1793,1793,0
|
|
20231214,185400,3526200563,1793,1793,1793,1793,0
|
|
20231214,185300,3526200563,1793,1793,1793,1793,0
|
|
20231214,185200,3526200563,1793,1793,1793,1793,0
|
|
20231214,185100,3526200563,1793,1793,1793,1793,0
|
|
20231214,185000,3526200563,1793,1793,1793,1793,0
|
|
20231214,184900,3526200563,1793,1793,1793,1793,0
|
|
20231214,184800,3526200563,1793,1793,1793,1793,0
|
|
20231214,184700,3526200563,1793,1793,1793,1793,0
|
|
20231214,184600,3526200563,1793,1793,1793,1793,0
|
|
20231214,184500,3526200563,1793,1793,1793,1793,0
|
|
20231214,184400,3526200563,1793,1793,1793,1793,0
|
|
20231214,184300,3526200563,1793,1793,1793,1793,0
|
|
20231214,184200,3526200563,1793,1793,1793,1793,0
|
|
20231214,184100,3526200563,1793,1793,1793,1793,0
|
|
20231214,184000,3526200563,1793,1793,1793,1793,0
|
|
20231214,183900,3526200563,1793,1793,1793,1793,0
|
|
20231214,183800,3526200563,1793,1793,1793,1793,0
|
|
20231214,183700,3526200563,1793,1793,1793,1793,0
|
|
20231214,183600,3526200563,1793,1793,1793,1793,0
|
|
20231214,183500,3526200563,1793,1793,1793,1793,0
|
|
20231214,183400,3526200563,1793,1793,1793,1793,0
|
|
20231214,183300,3526200563,1793,1793,1793,1793,15824
|
|
20231214,183200,3526200563,1793,1793,1793,1793,0
|
|
20231214,183100,3526200563,1793,1793,1793,1793,0
|
|
20231214,183000,3526200563,1793,1793,1793,1793,0
|
|
20231214,182900,3526200563,1793,1793,1793,1793,0
|
|
20231214,182800,3526200563,1793,1793,1793,1793,0
|
|
20231214,182700,3526200563,1793,1793,1793,1793,0
|
|
20231214,182600,3526200563,1793,1793,1793,1793,0
|
|
20231214,182500,3526200563,1793,1793,1793,1793,0
|
|
20231214,182400,3526200563,1793,1793,1793,1793,0
|
|
20231214,182300,3526200563,1793,1793,1793,1793,0
|
|
20231214,182200,3526200563,1793,1793,1793,1793,0
|
|
20231214,182100,3526200563,1793,1793,1793,1793,0
|
|
20231214,182000,3526200563,1793,1793,1793,1793,0
|
|
20231214,181900,3526200563,1793,1793,1793,1793,0
|
|
20231214,181800,3526200563,1793,1793,1793,1793,0
|
|
20231214,181700,3526200563,1793,1793,1793,1793,0
|
|
20231214,181600,3526200563,1793,1793,1793,1793,0
|
|
20231214,181500,3526200563,1793,1793,1793,1793,0
|
|
20231214,181400,3526200563,1793,1793,1793,1793,0
|
|
20231214,181300,3526200563,1793,1793,1793,1793,0
|
|
20231214,181200,3526200563,1793,1793,1793,1793,0
|
|
20231214,181100,3526200563,1793,1793,1793,1793,0
|
|
20231214,181000,3526200563,1793,1793,1793,1793,0
|
|
20231214,180900,3526200563,1793,1793,1793,1793,0
|
|
20231214,180800,3526200563,1793,1793,1793,1793,0
|
|
20231214,180700,3526200563,1793,1793,1793,1793,0
|
|
20231214,180600,3526200563,1793,1793,1793,1793,0
|
|
20231214,180500,3526200563,1793,1793,1793,1793,0
|
|
20231214,180400,3526200563,1793,1793,1793,1793,0
|
|
20231214,180300,3526200563,1793,1793,1793,1793,15824
|
|
20231214,180200,3526200563,1793,1793,1793,1793,0
|
|
20231214,180100,3526200563,1793,1793,1793,1793,0
|
|
20231214,180000,3526200563,1793,1793,1793,1793,0
|
|
20231214,175900,3526200563,1793,1793,1793,1793,0
|
|
20231214,175800,3526200563,1793,1793,1793,1793,0
|
|
20231214,175700,3526200563,1793,1793,1793,1793,0
|
|
20231214,175600,3526200563,1793,1793,1793,1793,0
|
|
20231214,175500,3526200563,1793,1793,1793,1793,0
|
|
20231214,175400,3526200563,1793,1793,1793,1793,0
|
|
20231214,175300,3526200563,1793,1793,1793,1793,0
|
|
20231214,175200,3526200563,1793,1793,1793,1793,0
|
|
20231214,175100,3526200563,1793,1793,1793,1793,0
|
|
20231214,175000,3526200563,1793,1793,1793,1793,0
|
|
20231214,174900,3526200563,1793,1793,1793,1793,0
|
|
20231214,174800,3526200563,1793,1793,1793,1793,0
|
|
20231214,174700,3526200563,1793,1793,1793,1793,0
|
|
20231214,174600,3526200563,1793,1793,1793,1793,0
|
|
20231214,174500,3526200563,1793,1793,1793,1793,0
|
|
20231214,174400,3526200563,1793,1793,1793,1793,0
|
|
20231214,174300,3526200563,1793,1793,1793,1793,0
|
|
20231214,174200,3526200563,1793,1793,1793,1793,0
|
|
20231214,174100,3526200563,1793,1793,1793,1793,0
|
|
20231214,174000,3526200563,1793,1793,1793,1793,0
|
|
20231214,173900,3526200563,1793,1793,1793,1793,0
|
|
20231214,173800,3526200563,1793,1793,1793,1793,0
|
|
20231214,173700,3526200563,1793,1793,1793,1793,0
|
|
20231214,173600,3526200563,1793,1793,1793,1793,0
|
|
20231214,173500,3526200563,1793,1793,1793,1793,0
|
|
20231214,173400,3526200563,1793,1793,1793,1793,0
|
|
20231214,173300,3526200563,1793,1793,1793,1793,15824
|
|
20231214,173200,3526200563,1793,1793,1793,1793,0
|
|
20231214,173100,3526200563,1793,1793,1793,1793,0
|
|
20231214,173000,3526200563,1793,1793,1793,1793,0
|
|
20231214,172900,3526200563,1793,1793,1793,1793,0
|
|
20231214,172800,3526200563,1793,1793,1793,1793,0
|
|
20231214,172700,3526200563,1793,1793,1793,1793,0
|
|
20231214,172600,3526200563,1793,1793,1793,1793,0
|
|
20231214,172500,3526200563,1793,1793,1793,1793,0
|
|
20231214,172400,3526200563,1793,1793,1793,1793,0
|
|
20231214,172300,3526200563,1793,1793,1793,1793,0
|
|
20231214,172200,3526200563,1793,1793,1793,1793,0
|
|
20231214,172100,3526200563,1793,1793,1793,1793,0
|
|
20231214,172000,3526200563,1793,1793,1793,1793,0
|
|
20231214,171900,3526200563,1793,1793,1793,1793,0
|
|
20231214,171800,3526200563,1793,1793,1793,1793,0
|
|
20231214,171700,3526200563,1793,1793,1793,1793,0
|
|
20231214,171600,3526200563,1793,1793,1793,1793,0
|
|
20231214,171500,3526200563,1793,1793,1793,1793,0
|
|
20231214,171400,3526200563,1793,1793,1793,1793,0
|
|
20231214,171300,3526200563,1793,1793,1793,1793,0
|
|
20231214,171200,3526200563,1793,1793,1793,1793,0
|
|
20231214,171100,3526200563,1793,1793,1793,1793,0
|
|
20231214,171000,3526200563,1793,1793,1793,1793,0
|
|
20231214,170900,3526200563,1793,1793,1793,1793,0
|
|
20231214,170800,3526200563,1793,1793,1793,1793,0
|
|
20231214,170700,3526200563,1793,1793,1793,1793,0
|
|
20231214,170600,3526200563,1793,1793,1793,1793,0
|
|
20231214,170500,3526200563,1793,1793,1793,1793,0
|
|
20231214,170400,3526200563,1793,1793,1793,1793,0
|
|
20231214,170300,3526200563,1793,1793,1793,1793,15824
|
|
20231214,170200,3526200563,1793,1793,1793,1793,0
|
|
20231214,170100,3526200563,1793,1793,1793,1793,0
|
|
20231214,170000,3526200563,1793,1793,1793,1793,0
|
|
20231214,165900,3526200563,1793,1793,1793,1793,0
|
|
20231214,165800,3526200563,1793,1793,1793,1793,0
|
|
20231214,165700,3526200563,1793,1793,1793,1793,0
|
|
20231214,165600,3526200563,1793,1793,1793,1793,0
|
|
20231214,165500,3526200563,1793,1793,1793,1793,0
|
|
20231214,165400,3526200563,1793,1793,1793,1793,0
|
|
20231214,165300,3526200563,1793,1793,1793,1793,0
|
|
20231214,165200,3526200563,1793,1793,1793,1793,0
|
|
20231214,165100,3526200563,1793,1793,1793,1793,0
|
|
20231214,165000,3526200563,1793,1793,1793,1793,0
|
|
20231214,164900,3526200563,1793,1793,1793,1793,0
|
|
20231214,164800,3526200563,1793,1793,1793,1793,0
|
|
20231214,164700,3526200563,1793,1793,1793,1793,0
|
|
20231214,164600,3526200563,1793,1793,1793,1793,0
|
|
20231214,164500,3526200563,1793,1793,1793,1793,0
|
|
20231214,164400,3526200563,1793,1793,1793,1793,0
|
|
20231214,164300,3526200563,1793,1793,1793,1793,0
|
|
20231214,164200,3526200563,1793,1793,1793,1793,0
|
|
20231214,164100,3526200563,1793,1793,1793,1793,0
|
|
20231214,164000,3526200563,1793,1793,1793,1793,0
|
|
20231214,163900,3526200563,1793,1793,1793,1793,0
|
|
20231214,163800,3526200563,1793,1793,1793,1793,0
|
|
20231214,163700,3526200563,1793,1793,1793,1793,0
|
|
20231214,163600,3526200563,1793,1793,1793,1793,0
|
|
20231214,163500,3526200563,1793,1793,1793,1793,0
|
|
20231214,163400,3526200563,1793,1793,1793,1793,0
|
|
20231214,163300,3526200563,1793,1793,1793,1793,15824
|
|
20231214,163200,3526200563,1793,1793,1793,1793,0
|
|
20231214,163100,3526200563,1793,1793,1793,1793,0
|
|
20231214,163000,3526200563,1793,1793,1793,1793,0
|
|
20231214,162900,3526200563,1793,1793,1793,1793,0
|
|
20231214,162800,3526200563,1793,1793,1793,1793,0
|
|
20231214,162700,3526200563,1793,1793,1793,1793,0
|
|
20231214,162600,3526200563,1793,1793,1793,1793,0
|
|
20231214,162500,3526200563,1793,1793,1793,1793,0
|
|
20231214,162400,3526200563,1793,1793,1793,1793,0
|
|
20231214,162300,3526200563,1793,1793,1793,1793,0
|
|
20231214,162200,3526200563,1793,1793,1793,1793,0
|
|
20231214,162100,3526200563,1793,1793,1793,1793,0
|
|
20231214,162000,3526200563,1793,1793,1793,1793,0
|
|
20231214,161900,3526200563,1793,1793,1793,1793,0
|
|
20231214,161800,3526200563,1793,1793,1793,1793,0
|
|
20231214,161700,3526200563,1793,1793,1793,1793,0
|
|
20231214,161600,3526200563,1793,1793,1793,1793,0
|
|
20231214,161500,3526200563,1793,1793,1793,1793,0
|
|
20231214,161400,3526200563,1793,1793,1793,1793,0
|
|
20231214,161300,3526200563,1793,1793,1793,1793,0
|
|
20231214,161200,3526200563,1793,1793,1793,1793,0
|
|
20231214,161100,3526200563,1793,1793,1793,1793,0
|
|
20231214,161000,3526200563,1793,1793,1793,1793,0
|
|
20231214,160900,3526200563,1793,1793,1793,1793,0
|
|
20231214,160800,3526200563,1793,1793,1793,1793,0
|
|
20231214,160700,3526200563,1793,1793,1793,1793,0
|
|
20231214,160600,3526200563,1793,1793,1793,1793,0
|
|
20231214,160500,3526200563,1793,1793,1793,1793,0
|
|
20231214,160400,3526200563,1793,1793,1793,1793,0
|
|
20231214,160300,3526200563,1793,1793,1793,1793,15824
|
|
20231214,160200,3526200563,1793,1793,1793,1793,0
|
|
20231214,160100,3526200563,1793,1793,1793,1793,0
|
|
20231214,160000,3526200563,1793,1793,1793,1793,0
|
|
20231214,155900,3526200563,1793,1793,1793,1793,0
|
|
20231214,155800,3526200563,1793,1793,1793,1793,0
|
|
20231214,155700,3526200563,1793,1793,1793,1793,0
|
|
20231214,155600,3526200563,1793,1793,1793,1793,0
|
|
20231214,155500,3526200563,1793,1793,1793,1793,0
|
|
20231214,155400,3526200563,1793,1793,1793,1793,0
|
|
20231214,155300,3526200563,1793,1793,1793,1793,0
|
|
20231214,155200,3526200563,1793,1793,1793,1793,0
|
|
20231214,155100,3526200563,1793,1793,1793,1793,0
|
|
20231214,155000,3526200563,1793,1793,1793,1793,0
|
|
20231214,154900,3526200563,1793,1793,1793,1793,0
|
|
20231214,154800,3526200563,1793,1793,1793,1793,0
|
|
20231214,154700,3526200563,1793,1793,1793,1793,0
|
|
20231214,154600,3526200563,1793,1793,1793,1793,0
|
|
20231214,154500,3526200563,1793,1793,1793,1793,0
|
|
20231214,154400,3526200563,1793,1793,1793,1793,0
|
|
20231214,154300,3526200563,1793,1793,1793,1793,0
|
|
20231214,154200,3526200563,1793,1793,1793,1793,0
|
|
20231214,154100,3526200563,1793,1793,1793,1793,0
|
|
20231214,154000,3526200563,1793,1793,1793,1793,0
|
|
20231214,153900,3526200563,1793,1793,1793,1793,0
|
|
20231214,153800,3526200563,1793,1793,1793,1793,0
|
|
20231214,153700,3526200563,1793,1793,1793,1793,0
|
|
20231214,153600,3526200563,1793,1793,1793,1793,0
|
|
20231214,153500,3526200563,1793,1793,1793,1793,0
|
|
20231214,153400,3526200563,1793,1793,1793,1793,0
|
|
20231214,153300,3526200563,1793,1793,1793,1793,15824
|
|
20231214,153200,3526200563,1793,1793,1793,1793,0
|
|
20231214,153100,3526200563,1793,1793,1793,1793,0
|
|
20231214,153000,3526200563,1793,1793,1793,1793,15824
|
|
20231214,152900,3497828131,1790,1790,1790,1790,0
|
|
20231214,152800,3497828131,1790,1790,1790,1790,0
|
|
20231214,152700,3497828131,1790,1790,1790,1790,0
|
|
20231214,152600,3497828131,1790,1790,1790,1790,0
|
|
20231214,152500,3497828131,1790,1790,1790,1790,0
|
|
20231214,152400,3497828131,1790,1790,1790,1790,0
|
|
20231214,152300,3497828131,1790,1790,1790,1790,0
|
|
20231214,152200,3497828131,1790,1790,1790,1790,0
|
|
20231214,152100,3497828131,1790,1790,1790,1790,0
|
|
20231214,152000,3497828131,1790,1790,1790,1790,0
|
|
20231214,151900,3497828131,1790,1787,1790,1785,13110
|
|
20231214,151800,3474398778,1787,1791,1792,1787,10858
|
|
20231214,151700,3454970128,1791,1792,1792,1787,7999
|
|
20231214,151600,3440650186,1792,1792,1794,1791,2896
|
|
20231214,151500,3435460580,1793,1793,1794,1793,5997
|
|
20231214,151400,3424707169,1794,1798,1798,1792,5916
|
|
20231214,151300,3414092576,1797,1794,1797,1794,2790
|
|
20231214,151200,3409081803,1796,1791,1796,1789,22798
|
|
20231214,151100,3368261746,1791,1789,1793,1789,2137
|
|
20231214,151000,3364430125,1794,1787,1795,1787,28
|
|
20231214,150900,3364379966,1787,1786,1795,1784,2027
|
|
20231214,150800,3360743821,1786,1786,1787,1783,1427
|
|
20231214,150700,3358196914,1786,1784,1787,1784,2409
|
|
20231214,150600,3353893776,1782,1783,1783,1782,580
|
|
20231214,150500,3352859695,1787,1789,1789,1783,4149
|
|
20231214,150400,3345458516,1789,1787,1789,1785,1248
|
|
20231214,150300,3343229327,1787,1786,1787,1786,96
|
|
20231214,150200,3343057785,1787,1790,1790,1784,8849
|
|
20231214,150100,3327252055,1790,1794,1794,1790,2641
|
|
20231214,150000,3322519491,1795,1797,1797,1795,2989
|
|
20231214,145900,3317154016,1797,1799,1799,1794,810
|
|
20231214,145800,3315698062,1795,1799,1799,1795,3928
|
|
20231214,145700,3308633411,1799,1798,1799,1798,2705
|
|
20231214,145600,3303767610,1798,1798,1799,1798,2243
|
|
20231214,145500,3299734511,1798,1795,1798,1795,1498
|
|
20231214,145400,3297044002,1794,1792,1794,1792,1951
|
|
20231214,145300,3293545298,1793,1793,1793,1792,2508
|
|
20231214,145200,3289048472,1790,1788,1793,1788,738
|
|
20231214,145100,3287726498,1793,1788,1793,1788,849
|
|
20231214,145000,3286205352,1793,1787,1793,1787,796
|
|
20231214,144900,3284779070,1792,1787,1792,1787,442
|
|
20231214,144800,3283988212,1787,1787,1787,1787,31
|
|
20231214,144700,3283932815,1783,1787,1787,1783,156
|
|
20231214,144600,3283654229,1787,1789,1789,1787,251
|
|
20231214,144500,3283205670,1787,1788,1788,1787,3236
|
|
20231214,144400,3277420937,1787,1782,1789,1782,1161
|
|
20231214,144300,3275351776,1781,1780,1781,1780,4019
|
|
20231214,144200,3268194621,1780,1781,1781,1780,2801
|
|
20231214,144100,3263207705,1783,1783,1788,1782,15830
|
|
20231214,144000,3234983876,1783,1787,1787,1783,14970
|
|
20231214,143900,3208280991,1787,1786,1787,1785,593
|
|
20231214,143800,3207221985,1785,1786,1786,1784,138
|
|
20231214,143700,3206975741,1785,1787,1787,1785,1111
|
|
20231214,143600,3204991773,1787,1786,1789,1786,374
|
|
20231214,143500,3204323687,1786,1785,1786,1784,1206
|
|
20231214,143400,3202170728,1785,1786,1786,1785,339
|
|
20231214,143300,3201565341,1785,1787,1789,1785,613
|
|
20231214,143200,3200470624,1789,1786,1789,1784,4226
|
|
20231214,143100,3192927724,1788,1786,1788,1786,234
|
|
20231214,143000,3192509651,1787,1786,1787,1786,626
|
|
20231214,142900,3191391565,1786,1787,1787,1785,688
|
|
20231214,142800,3190162338,1788,1788,1788,1787,893
|
|
20231214,142700,3188565660,1789,1790,1790,1788,118
|
|
20231214,142600,3188354616,1791,1787,1791,1787,1580
|
|
20231214,142500,3185526325,1787,1785,1789,1785,456
|
|
20231214,142400,3184710835,1786,1785,1786,1785,1144
|
|
20231214,142300,3182667757,1785,1787,1787,1785,1662
|
|
20231214,142200,3179699579,1786,1786,1788,1786,366
|
|
20231214,142100,3179045303,1786,1786,1786,1784,1143
|
|
20231214,142000,3177003935,1784,1784,1784,1783,127
|
|
20231214,141900,3176777470,1786,1784,1786,1784,1000
|
|
20231214,141800,3174993460,1785,1787,1787,1784,6566
|
|
20231214,141700,3163269057,1788,1787,1788,1786,506
|
|
20231214,141600,3162364363,1786,1789,1789,1786,324
|
|
20231214,141500,3161785384,1787,1790,1790,1787,908
|
|
20231214,141400,3160161312,1789,1788,1789,1788,5770
|
|
20231214,141300,3149844542,1788,1787,1788,1786,2792
|
|
20231214,141200,3144855044,1787,1787,1787,1787,532
|
|
20231214,141100,3143904360,1786,1787,1787,1786,1024
|
|
20231214,141000,3142074996,1787,1788,1788,1786,469
|
|
20231214,140900,3141237256,1787,1787,1787,1786,1000
|
|
20231214,140800,3139450313,1787,1787,1787,1787,1
|
|
20231214,140700,3139448526,1787,1784,1787,1784,614
|
|
20231214,140600,3138352140,1784,1784,1784,1783,3846
|
|
20231214,140500,3131491234,1784,1786,1786,1784,7777
|
|
20231214,140400,3117617064,1785,1787,1787,1785,627
|
|
20231214,140300,3116497850,1787,1787,1787,1787,709
|
|
20231214,140200,3115230867,1787,1785,1787,1784,607
|
|
20231214,140100,3114147726,1785,1785,1787,1785,108
|
|
20231214,140000,3113954774,1784,1784,1784,1784,0
|
|
20231214,135900,3113954774,1784,1788,1788,1784,2401
|
|
20231214,135800,3109669818,1785,1788,1788,1785,2030
|
|
20231214,135700,3106043035,1788,1788,1788,1788,63
|
|
20231214,135600,3105930391,1791,1792,1796,1786,15842
|
|
20231214,135500,3077601689,1796,1792,1796,1792,3310
|
|
20231214,135400,3071670146,1796,1796,1796,1793,1007
|
|
20231214,135300,3069864580,1796,1791,1796,1791,1406
|
|
20231214,135200,3067340427,1792,1799,1799,1792,1531
|
|
20231214,135100,3064595836,1798,1797,1798,1792,1470
|
|
20231214,135000,3061957665,1797,1796,1797,1793,985
|
|
20231214,134900,3060188786,1796,1796,1796,1796,557
|
|
20231214,134800,3059188414,1796,1796,1796,1796,2
|
|
20231214,134700,3059184822,1790,1790,1795,1790,3123
|
|
20231214,134600,3053593152,1795,1796,1796,1786,231
|
|
20231214,134500,3053178477,1800,1784,1800,1784,3926
|
|
20231214,134400,3046170449,1785,1783,1785,1782,1383
|
|
20231214,134300,3043702631,1785,1785,1785,1783,1702
|
|
20231214,134200,3040666333,1786,1785,1787,1785,155
|
|
20231214,134100,3040389383,1785,1788,1788,1785,558
|
|
20231214,134000,3039392571,1788,1790,1790,1788,192
|
|
20231214,133900,3039048975,1790,1788,1790,1788,490
|
|
20231214,133800,3038172163,1787,1784,1788,1784,124
|
|
20231214,133700,3037950782,1787,1790,1790,1785,16840
|
|
20231214,133600,3007868814,1790,1788,1793,1788,2301
|
|
20231214,133500,3003748344,1789,1799,1800,1788,15262
|
|
20231214,133400,2976388269,1800,1801,1802,1800,1707
|
|
20231214,133300,2973315237,1800,1796,1805,1796,1967
|
|
20231214,133200,2969782476,1796,1799,1799,1794,7278
|
|
20231214,133100,2956703153,1799,1807,1807,1799,12275
|
|
20231214,133000,2934581163,1808,1809,1815,1808,1555
|
|
20231214,132900,2931765477,1809,1809,1809,1807,3963
|
|
20231214,132800,2924598982,1809,1809,1809,1809,0
|
|
20231214,132700,2924598982,1809,1809,1809,1808,953
|
|
20231214,132600,2922875010,1809,1808,1809,1808,656
|
|
20231214,132500,2921688399,1809,1809,1809,1809,518
|
|
20231214,132400,2920751337,1810,1810,1811,1810,1554
|
|
20231214,132300,2917938583,1811,1811,1811,1811,674
|
|
20231214,132200,2916717969,1811,1814,1814,1811,2545
|
|
20231214,132100,2912106086,1814,1818,1818,1813,13515
|
|
20231214,132000,2887569817,1818,1821,1821,1818,5606
|
|
20231214,131900,2877374734,1821,1821,1821,1820,1371
|
|
20231214,131800,2874878360,1821,1821,1821,1820,991
|
|
20231214,131700,2873073778,1821,1817,1824,1817,2088
|
|
20231214,131600,2869272218,1821,1821,1821,1821,157
|
|
20231214,131500,2868986321,1817,1824,1824,1817,8423
|
|
20231214,131400,2853660984,1824,1823,1825,1823,11098
|
|
20231214,131300,2833417223,1823,1822,1824,1821,3855
|
|
20231214,131200,2826389774,1821,1821,1823,1819,7155
|
|
20231214,131100,2813362911,1818,1817,1824,1817,7655
|
|
20231214,131000,2799423208,1817,1816,1817,1815,3640
|
|
20231214,130900,2792813008,1815,1817,1817,1815,7596
|
|
20231214,130800,2779013524,1817,1819,1822,1816,4247
|
|
20231214,130700,2771282513,1818,1819,1821,1818,11104
|
|
20231214,130600,2751078290,1819,1814,1822,1814,2615
|
|
20231214,130500,2746317618,1819,1812,1820,1812,4897
|
|
20231214,130400,2737411252,1812,1810,1820,1810,139
|
|
20231214,130300,2737159351,1821,1813,1825,1809,11365
|
|
20231214,130200,2716489762,1812,1805,1812,1805,5368
|
|
20231214,130100,2706783445,1808,1806,1808,1803,8451
|
|
20231214,130000,2691544588,1806,1806,1806,1806,833
|
|
20231214,125900,2690040190,1806,1806,1806,1806,395
|
|
20231214,125800,2689326820,1806,1808,1808,1803,3530
|
|
20231214,125700,2682956613,1808,1807,1809,1807,1008
|
|
20231214,125600,2681134680,1807,1804,1807,1804,1427
|
|
20231214,125500,2678557592,1803,1801,1803,1801,505
|
|
20231214,125400,2677647081,1802,1803,1803,1801,898
|
|
20231214,125300,2676029582,1803,1802,1803,1800,736
|
|
20231214,125200,2674702619,1802,1801,1802,1801,96
|
|
20231214,125100,2674529721,1801,1801,1801,1801,40
|
|
20231214,125000,2674457681,1798,1801,1801,1798,506
|
|
20231214,124900,2673546515,1801,1798,1801,1798,561
|
|
20231214,124800,2672537064,1798,1799,1799,1798,254
|
|
20231214,124700,2672080149,1797,1797,1797,1797,203
|
|
20231214,124600,2671715358,1796,1796,1796,1796,148
|
|
20231214,124500,2671449550,1796,1795,1796,1795,689
|
|
20231214,124400,2670212280,1794,1794,1800,1793,2618
|
|
20231214,124300,2665518055,1793,1794,1794,1793,7626
|
|
20231214,124200,2651844563,1794,1795,1803,1794,3301
|
|
20231214,124100,2645921281,1795,1795,1801,1792,1257
|
|
20231214,124000,2643659653,1792,1801,1801,1792,14887
|
|
20231214,123900,2616883249,1801,1802,1802,1801,520
|
|
20231214,123800,2615946659,1803,1807,1807,1803,60
|
|
20231214,123700,2615838279,1807,1807,1807,1807,1
|
|
20231214,123600,2615836472,1807,1807,1807,1807,500
|
|
20231214,123500,2614932972,1809,1800,1810,1800,76
|
|
20231214,123400,2614795523,1809,1800,1809,1799,2694
|
|
20231214,123300,2609943817,1799,1799,1800,1799,1400
|
|
20231214,123200,2607424817,1799,1801,1804,1799,4055
|
|
20231214,123100,2600127083,1804,1801,1804,1800,4526
|
|
20231214,123000,2591979804,1801,1804,1805,1801,1102
|
|
20231214,122900,2589991299,1806,1803,1809,1799,1659
|
|
20231214,122800,2587001839,1810,1802,1810,1801,4554
|
|
20231214,122700,2578794092,1801,1807,1807,1801,5394
|
|
20231214,122600,2569063040,1807,1812,1816,1807,5390
|
|
20231214,122500,2559314772,1816,1804,1816,1804,2991
|
|
20231214,122400,2553906113,1802,1804,1804,1802,1053
|
|
20231214,122300,2552007901,1803,1801,1804,1801,3075
|
|
20231214,122200,2546466646,1804,1804,1804,1799,3596
|
|
20231214,122100,2539993991,1800,1806,1806,1800,5619
|
|
20231214,122000,2529870263,1806,1803,1808,1802,1649
|
|
20231214,121900,2526897794,1808,1807,1808,1800,7844
|
|
20231214,121800,2512750208,1813,1810,1813,1804,5161
|
|
20231214,121700,2503415249,1810,1799,1828,1799,31442
|
|
20231214,121600,2446527280,1799,1799,1818,1799,22397
|
|
20231214,121500,2406148096,1798,1793,1799,1793,6537
|
|
20231214,121400,2394406615,1793,1793,1793,1790,2651
|
|
20231214,121300,2389660967,1793,1792,1793,1790,1996
|
|
20231214,121200,2386085624,1792,1792,1793,1792,814
|
|
20231214,121100,2384626551,1793,1794,1794,1793,112
|
|
20231214,121000,2384425723,1793,1788,1793,1788,892
|
|
20231214,120900,2382826625,1788,1789,1793,1786,6627
|
|
20231214,120800,2370981785,1788,1784,1794,1784,1676
|
|
20231214,120700,2367983612,1795,1782,1795,1782,15311
|
|
20231214,120600,2340687815,1780,1782,1782,1780,200
|
|
20231214,120500,2340331615,1782,1782,1782,1778,1683
|
|
20231214,120400,2337333431,1782,1781,1782,1780,313
|
|
20231214,120300,2336775833,1780,1780,1780,1779,1776
|
|
20231214,120200,2333614593,1780,1779,1780,1778,801
|
|
20231214,120100,2332189812,1779,1779,1780,1779,17
|
|
20231214,120000,2332159566,1779,1780,1780,1779,312
|
|
20231214,115900,2331604488,1780,1780,1780,1780,102
|
|
20231214,115800,2331422928,1780,1778,1780,1777,699
|
|
20231214,115700,2330180257,1780,1778,1780,1777,1238
|
|
20231214,115600,2327979185,1778,1777,1778,1777,105
|
|
20231214,115500,2327792595,1777,1778,1782,1777,2234
|
|
20231214,115400,2323820386,1778,1778,1778,1778,51
|
|
20231214,115300,2323729708,1777,1782,1782,1777,25
|
|
20231214,115200,2323685212,1777,1781,1782,1777,1339
|
|
20231214,115100,2321300103,1782,1776,1782,1776,8837
|
|
20231214,115000,2305562514,1780,1780,1780,1780,2
|
|
20231214,114900,2305558954,1780,1779,1780,1774,6242
|
|
20231214,114800,2294475461,1780,1780,1780,1780,885
|
|
20231214,114700,2292900161,1778,1778,1780,1777,6044
|
|
20231214,114600,2282153935,1777,1778,1778,1777,876
|
|
20231214,114500,2280596467,1778,1778,1778,1778,5945
|
|
20231214,114400,2270026257,1778,1775,1778,1775,1101
|
|
20231214,114300,2268068981,1774,1777,1778,1774,7102
|
|
20231214,114200,2255461323,1774,1776,1776,1774,5492
|
|
20231214,114100,2245714645,1775,1781,1781,1775,27648
|
|
20231214,114000,2196577365,1781,1779,1781,1779,612
|
|
20231214,113900,2195488597,1779,1781,1782,1778,11705
|
|
20231214,113800,2174673957,1782,1781,1782,1780,122
|
|
20231214,113700,2174456594,1782,1779,1782,1779,14
|
|
20231214,113600,2174431662,1779,1781,1781,1778,32941
|
|
20231214,113500,2115800983,1782,1781,1783,1780,3019
|
|
20231214,113400,2110423437,1781,1781,1781,1781,158
|
|
20231214,113300,2110142039,1781,1781,1781,1780,628
|
|
20231214,113200,2109024008,1781,1782,1782,1781,3886
|
|
20231214,113100,2102102741,1782,1783,1783,1782,1243
|
|
20231214,113000,2099887554,1783,1780,1783,1780,570
|
|
20231214,112900,2098872354,1780,1783,1783,1780,3377
|
|
20231214,112800,2092853310,1782,1782,1782,1782,0
|
|
20231214,112700,2092853310,1782,1783,1783,1782,2390
|
|
20231214,112600,2088593723,1783,1786,1786,1783,1505
|
|
20231214,112500,2085907494,1787,1787,1787,1785,581
|
|
20231214,112400,2084869805,1787,1785,1787,1785,141
|
|
20231214,112300,2084618011,1785,1785,1785,1785,5
|
|
20231214,112200,2084609086,1785,1785,1786,1785,2850
|
|
20231214,112100,2079521835,1785,1780,1785,1780,101
|
|
20231214,112000,2079342050,1780,1786,1786,1779,1139
|
|
20231214,111900,2077315752,1778,1783,1783,1777,24643
|
|
20231214,111800,2033439742,1784,1788,1788,1784,1692
|
|
20231214,111700,2030421084,1788,1788,1788,1788,1040
|
|
20231214,111600,2028561564,1788,1785,1788,1784,842
|
|
20231214,111500,2027059303,1784,1785,1785,1784,580
|
|
20231214,111400,2026024468,1785,1785,1785,1784,1006
|
|
20231214,111300,2024229441,1790,1790,1790,1785,17
|
|
20231214,111200,2024199086,1784,1787,1790,1784,2385
|
|
20231214,111100,2019939789,1786,1786,1787,1786,641
|
|
20231214,111000,2018794846,1786,1788,1790,1785,958
|
|
20231214,110900,2017083695,1786,1786,1786,1786,2253
|
|
20231214,110800,2013059837,1784,1792,1792,1784,3969
|
|
20231214,110700,2005974925,1792,1792,1792,1786,781
|
|
20231214,110600,2004579598,1792,1791,1792,1784,6084
|
|
20231214,110500,1993704921,1791,1786,1791,1785,3942
|
|
20231214,110400,1986664769,1787,1792,1792,1786,2079
|
|
20231214,110300,1982947803,1792,1792,1792,1792,538
|
|
20231214,110200,1981983707,1792,1789,1795,1789,3003
|
|
20231214,110100,1976598791,1788,1788,1788,1784,4477
|
|
20231214,110000,1968606070,1789,1790,1791,1789,6468
|
|
20231214,105900,1957029278,1791,1791,1791,1791,1429
|
|
20231214,105800,1954469939,1792,1793,1793,1790,1537
|
|
20231214,105700,1951717827,1791,1792,1792,1791,346
|
|
20231214,105600,1951097973,1793,1793,1793,1792,600
|
|
20231214,105500,1950022186,1794,1795,1795,1793,3917
|
|
20231214,105400,1942994763,1795,1795,1797,1793,4819
|
|
20231214,105300,1934343681,1794,1792,1794,1790,3841
|
|
20231214,105200,1927464638,1792,1792,1793,1792,746
|
|
20231214,105100,1926127803,1794,1792,1794,1792,235
|
|
20231214,105000,1925706623,1793,1793,1793,1792,12
|
|
20231214,104900,1925685108,1793,1795,1795,1793,1054
|
|
20231214,104800,1923793564,1795,1795,1795,1795,51
|
|
20231214,104700,1923702019,1795,1795,1795,1795,258
|
|
20231214,104600,1923238909,1795,1794,1795,1794,3366
|
|
20231214,104500,1917198775,1793,1793,1793,1793,192
|
|
20231214,104400,1916854519,1793,1790,1793,1790,2066
|
|
20231214,104300,1913151566,1790,1791,1791,1790,1839
|
|
20231214,104200,1909859256,1793,1790,1793,1790,159
|
|
20231214,104100,1909574637,1790,1789,1790,1789,561
|
|
20231214,104000,1908570978,1790,1786,1790,1786,939
|
|
20231214,103900,1906892537,1785,1786,1786,1785,4860
|
|
20231214,103800,1898217137,1786,1786,1787,1786,8387
|
|
20231214,103700,1883237050,1786,1786,1789,1786,2133
|
|
20231214,103600,1879427482,1786,1786,1787,1783,13858
|
|
20231214,103500,1854689769,1789,1787,1789,1786,5924
|
|
20231214,103400,1844107560,1787,1787,1787,1787,3749
|
|
20231214,103300,1837408097,1787,1789,1789,1787,1670
|
|
20231214,103200,1834420471,1789,1794,1794,1788,1376
|
|
20231214,103100,1831958006,1786,1785,1786,1784,808
|
|
20231214,103000,1830516020,1785,1788,1796,1784,15757
|
|
20231214,102900,1802370402,1789,1791,1791,1789,861
|
|
20231214,102800,1800829391,1792,1791,1797,1791,15008
|
|
20231214,102700,1773879447,1791,1793,1793,1790,4872
|
|
20231214,102600,1765154299,1784,1782,1793,1782,3877
|
|
20231214,102500,1758219299,1782,1782,1783,1782,1190
|
|
20231214,102400,1756097719,1782,1782,1788,1782,3869
|
|
20231214,102300,1749202867,1781,1788,1788,1781,1440
|
|
20231214,102200,1746635013,1788,1788,1788,1788,382
|
|
20231214,102100,1745951997,1788,1795,1795,1788,2898
|
|
20231214,102000,1740751859,1794,1782,1794,1782,10297
|
|
20231214,101900,1722337733,1780,1779,1780,1778,2274
|
|
20231214,101800,1718291336,1779,1780,1780,1777,1759
|
|
20231214,101700,1715164973,1780,1778,1780,1777,11702
|
|
20231214,101600,1694370085,1778,1778,1780,1778,2977
|
|
20231214,101500,1689076971,1778,1778,1780,1778,3834
|
|
20231214,101400,1682258759,1778,1779,1779,1778,10164
|
|
20231214,101300,1664186002,1779,1781,1781,1779,3581
|
|
20231214,101200,1657812616,1780,1781,1781,1780,1789
|
|
20231214,101100,1654627940,1781,1777,1781,1777,1338
|
|
20231214,101000,1652244998,1781,1779,1781,1776,15205
|
|
20231214,100900,1625217983,1783,1782,1783,1778,7654
|
|
20231214,100800,1611587555,1786,1780,1786,1778,1769
|
|
20231214,100700,1608429662,1780,1773,1780,1773,14016
|
|
20231214,100600,1583521618,1778,1776,1778,1772,50319
|
|
20231214,100500,1494221705,1778,1780,1782,1776,30207
|
|
20231214,100400,1440525136,1780,1787,1788,1780,26478
|
|
20231214,100300,1393282601,1787,1788,1788,1787,4827
|
|
20231214,100200,1384656045,1788,1788,1788,1787,2231
|
|
20231214,100100,1380668608,1788,1787,1788,1787,1801
|
|
20231214,100000,1377449721,1786,1786,1787,1786,1085
|
|
20231214,095900,1375511650,1786,1792,1792,1786,458
|
|
20231214,095800,1374693010,1792,1786,1792,1786,24106
|
|
20231214,095700,1331610314,1786,1790,1790,1786,2185
|
|
20231214,095600,1327701520,1790,1787,1793,1786,5268
|
|
20231214,095500,1318274827,1793,1787,1793,1784,13422
|
|
20231214,095400,1294294467,1787,1790,1791,1787,9501
|
|
20231214,095300,1277294402,1790,1794,1794,1789,11262
|
|
20231214,095200,1257110799,1795,1794,1795,1794,3023
|
|
20231214,095100,1251686937,1794,1797,1797,1793,7348
|
|
20231214,095000,1238497558,1797,1801,1801,1797,4092
|
|
20231214,094900,1231144034,1797,1803,1803,1797,6782
|
|
20231214,094800,1218933186,1803,1805,1805,1803,1365
|
|
20231214,094700,1216469930,1805,1798,1805,1798,2809
|
|
20231214,094600,1211416299,1798,1795,1799,1795,2355
|
|
20231214,094500,1207184232,1795,1793,1799,1792,2885
|
|
20231214,094400,1202008656,1793,1792,1793,1792,1474
|
|
20231214,094300,1199366632,1792,1799,1800,1792,3267
|
|
20231214,094200,1193498892,1799,1802,1803,1796,7456
|
|
20231214,094100,1180091026,1803,1806,1813,1803,9100
|
|
20231214,094000,1163657821,1806,1807,1808,1806,7550
|
|
20231214,093900,1150017819,1807,1807,1810,1806,2897
|
|
20231214,093800,1144782833,1810,1806,1810,1805,2707
|
|
20231214,093700,1139887226,1806,1810,1811,1806,2137
|
|
20231214,093600,1136026452,1811,1805,1816,1805,9359
|
|
20231214,093500,1119082099,1805,1802,1807,1800,4278
|
|
20231214,093400,1111375455,1807,1808,1808,1800,481
|
|
20231214,093300,1110507725,1800,1797,1800,1793,11148
|
|
20231214,093200,1090463272,1797,1790,1797,1782,44373
|
|
20231214,093100,1011133385,1790,1791,1794,1789,11545
|
|
20231214,093000,990458448,1791,1797,1797,1791,12364
|
|
20231214,092900,968274813,1796,1800,1809,1796,6898
|
|
20231214,092800,955863609,1799,1810,1810,1798,28305
|
|
20231214,092700,904909307,1810,1810,1813,1810,1904
|
|
20231214,092600,901463052,1810,1805,1810,1805,9533
|
|
20231214,092500,884249869,1805,1803,1808,1801,11448
|
|
20231214,092400,863581431,1803,1803,1806,1800,13539
|
|
20231214,092300,839184017,1803,1804,1806,1803,2984
|
|
20231214,092200,833798743,1806,1803,1808,1803,10342
|
|
20231214,092100,815135351,1803,1809,1810,1801,17554
|
|
20231214,092000,783444717,1809,1825,1825,1809,16984
|
|
20231214,091900,752588852,1825,1820,1825,1820,14185
|
|
20231214,091800,726749812,1823,1818,1824,1818,5505
|
|
20231214,091700,716718235,1819,1827,1830,1819,13248
|
|
20231214,091600,692566893,1829,1820,1829,1819,9384
|
|
20231214,091500,675452601,1820,1808,1825,1802,25160
|
|
20231214,091400,629951994,1808,1815,1815,1804,16793
|
|
20231214,091300,599573984,1813,1821,1821,1812,12296
|
|
20231214,091200,577258244,1821,1826,1826,1820,5706
|
|
20231214,091100,566854636,1826,1828,1828,1826,6103
|
|
20231214,091000,555702043,1828,1821,1829,1820,12454
|
|
20231214,090900,532970154,1820,1820,1820,1815,10883
|
|
20231214,090800,513190869,1820,1816,1822,1816,3516
|
|
20231214,090700,506805423,1816,1813,1823,1813,2069
|
|
20231214,090600,503045266,1823,1830,1830,1812,7721
|
|
20231214,090500,488964976,1830,1828,1830,1800,23805
|
|
20231214,090400,445530783,1828,1836,1843,1828,13370
|
|
20231214,090300,420963278,1830,1823,1836,1823,24535
|
|
20231214,090200,376064124,1823,1835,1845,1820,86332
|
|
20231214,090100,217577362,1835,1825,1849,1811,21549
|
|
20231214,090000,178129588,1828,1798,1829,1771,94658
|