636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,193300,2834954187,1779,1779,1779,1779,32431
|
|
20231215,193200,2834954187,1779,1779,1779,1779,0
|
|
20231215,193100,2834954187,1779,1779,1779,1779,0
|
|
20231215,193000,2834954187,1779,1779,1779,1779,0
|
|
20231215,192900,2834954187,1779,1779,1779,1779,0
|
|
20231215,192800,2834954187,1779,1779,1779,1779,0
|
|
20231215,192700,2834954187,1779,1779,1779,1779,0
|
|
20231215,192600,2834954187,1779,1779,1779,1779,0
|
|
20231215,192500,2834954187,1779,1779,1779,1779,0
|
|
20231215,192400,2834954187,1779,1779,1779,1779,0
|
|
20231215,192300,2834954187,1779,1779,1779,1779,0
|
|
20231215,192200,2834954187,1779,1779,1779,1779,0
|
|
20231215,192100,2834954187,1779,1779,1779,1779,0
|
|
20231215,192000,2834954187,1779,1779,1779,1779,0
|
|
20231215,191900,2834954187,1779,1779,1779,1779,0
|
|
20231215,191800,2834954187,1779,1779,1779,1779,0
|
|
20231215,191700,2834954187,1779,1779,1779,1779,0
|
|
20231215,191600,2834954187,1779,1779,1779,1779,0
|
|
20231215,191500,2834954187,1779,1779,1779,1779,0
|
|
20231215,191400,2834954187,1779,1779,1779,1779,0
|
|
20231215,191300,2834954187,1779,1779,1779,1779,0
|
|
20231215,191200,2834954187,1779,1779,1779,1779,0
|
|
20231215,191100,2834954187,1779,1779,1779,1779,0
|
|
20231215,191000,2834954187,1779,1779,1779,1779,0
|
|
20231215,190900,2834954187,1779,1779,1779,1779,0
|
|
20231215,190800,2834954187,1779,1779,1779,1779,0
|
|
20231215,190700,2834954187,1779,1779,1779,1779,0
|
|
20231215,190600,2834954187,1779,1779,1779,1779,0
|
|
20231215,190500,2834954187,1779,1779,1779,1779,0
|
|
20231215,190400,2834954187,1779,1779,1779,1779,0
|
|
20231215,190300,2834954187,1779,1779,1779,1779,32431
|
|
20231215,190200,2834954187,1779,1779,1779,1779,0
|
|
20231215,190100,2834954187,1779,1779,1779,1779,0
|
|
20231215,190000,2834954187,1779,1779,1779,1779,0
|
|
20231215,185900,2834954187,1779,1779,1779,1779,0
|
|
20231215,185800,2834954187,1779,1779,1779,1779,0
|
|
20231215,185700,2834954187,1779,1779,1779,1779,0
|
|
20231215,185600,2834954187,1779,1779,1779,1779,0
|
|
20231215,185500,2834954187,1779,1779,1779,1779,0
|
|
20231215,185400,2834954187,1779,1779,1779,1779,0
|
|
20231215,185300,2834954187,1779,1779,1779,1779,0
|
|
20231215,185200,2834954187,1779,1779,1779,1779,0
|
|
20231215,185100,2834954187,1779,1779,1779,1779,0
|
|
20231215,185000,2834954187,1779,1779,1779,1779,0
|
|
20231215,184900,2834954187,1779,1779,1779,1779,0
|
|
20231215,184800,2834954187,1779,1779,1779,1779,0
|
|
20231215,184700,2834954187,1779,1779,1779,1779,0
|
|
20231215,184600,2834954187,1779,1779,1779,1779,0
|
|
20231215,184500,2834954187,1779,1779,1779,1779,0
|
|
20231215,184400,2834954187,1779,1779,1779,1779,0
|
|
20231215,184300,2834954187,1779,1779,1779,1779,0
|
|
20231215,184200,2834954187,1779,1779,1779,1779,0
|
|
20231215,184100,2834954187,1779,1779,1779,1779,0
|
|
20231215,184000,2834954187,1779,1779,1779,1779,0
|
|
20231215,183900,2834954187,1779,1779,1779,1779,0
|
|
20231215,183800,2834954187,1779,1779,1779,1779,0
|
|
20231215,183700,2834954187,1779,1779,1779,1779,0
|
|
20231215,183600,2834954187,1779,1779,1779,1779,0
|
|
20231215,183500,2834954187,1779,1779,1779,1779,0
|
|
20231215,183400,2834954187,1779,1779,1779,1779,0
|
|
20231215,183300,2834954187,1779,1779,1779,1779,32431
|
|
20231215,183200,2834954187,1779,1779,1779,1779,0
|
|
20231215,183100,2834954187,1779,1779,1779,1779,0
|
|
20231215,183000,2834954187,1779,1779,1779,1779,0
|
|
20231215,182900,2834954187,1779,1779,1779,1779,0
|
|
20231215,182800,2834954187,1779,1779,1779,1779,0
|
|
20231215,182700,2834954187,1779,1779,1779,1779,0
|
|
20231215,182600,2834954187,1779,1779,1779,1779,0
|
|
20231215,182500,2834954187,1779,1779,1779,1779,0
|
|
20231215,182400,2834954187,1779,1779,1779,1779,0
|
|
20231215,182300,2834954187,1779,1779,1779,1779,0
|
|
20231215,182200,2834954187,1779,1779,1779,1779,0
|
|
20231215,182100,2834954187,1779,1779,1779,1779,0
|
|
20231215,182000,2834954187,1779,1779,1779,1779,0
|
|
20231215,181900,2834954187,1779,1779,1779,1779,0
|
|
20231215,181800,2834954187,1779,1779,1779,1779,0
|
|
20231215,181700,2834954187,1779,1779,1779,1779,0
|
|
20231215,181600,2834954187,1779,1779,1779,1779,0
|
|
20231215,181500,2834954187,1779,1779,1779,1779,0
|
|
20231215,181400,2834954187,1779,1779,1779,1779,0
|
|
20231215,181300,2834954187,1779,1779,1779,1779,0
|
|
20231215,181200,2834954187,1779,1779,1779,1779,0
|
|
20231215,181100,2834954187,1779,1779,1779,1779,0
|
|
20231215,181000,2834954187,1779,1779,1779,1779,0
|
|
20231215,180900,2834954187,1779,1779,1779,1779,0
|
|
20231215,180800,2834954187,1779,1779,1779,1779,0
|
|
20231215,180700,2834954187,1779,1779,1779,1779,0
|
|
20231215,180600,2834954187,1779,1779,1779,1779,0
|
|
20231215,180500,2834954187,1779,1779,1779,1779,0
|
|
20231215,180400,2834954187,1779,1779,1779,1779,0
|
|
20231215,180300,2834954187,1779,1779,1779,1779,32431
|
|
20231215,180200,2834954187,1779,1779,1779,1779,0
|
|
20231215,180100,2834954187,1779,1779,1779,1779,0
|
|
20231215,180000,2834954187,1779,1779,1779,1779,0
|
|
20231215,175900,2834954187,1779,1779,1779,1779,0
|
|
20231215,175800,2834954187,1779,1779,1779,1779,0
|
|
20231215,175700,2834954187,1779,1779,1779,1779,0
|
|
20231215,175600,2834954187,1779,1779,1779,1779,0
|
|
20231215,175500,2834954187,1779,1779,1779,1779,0
|
|
20231215,175400,2834954187,1779,1779,1779,1779,0
|
|
20231215,175300,2834954187,1779,1779,1779,1779,0
|
|
20231215,175200,2834954187,1779,1779,1779,1779,0
|
|
20231215,175100,2834954187,1779,1779,1779,1779,0
|
|
20231215,175000,2834954187,1779,1779,1779,1779,0
|
|
20231215,174900,2834954187,1779,1779,1779,1779,0
|
|
20231215,174800,2834954187,1779,1779,1779,1779,0
|
|
20231215,174700,2834954187,1779,1779,1779,1779,0
|
|
20231215,174600,2834954187,1779,1779,1779,1779,0
|
|
20231215,174500,2834954187,1779,1779,1779,1779,0
|
|
20231215,174400,2834954187,1779,1779,1779,1779,0
|
|
20231215,174300,2834954187,1779,1779,1779,1779,0
|
|
20231215,174200,2834954187,1779,1779,1779,1779,0
|
|
20231215,174100,2834954187,1779,1779,1779,1779,0
|
|
20231215,174000,2834954187,1779,1779,1779,1779,0
|
|
20231215,173900,2834954187,1779,1779,1779,1779,0
|
|
20231215,173800,2834954187,1779,1779,1779,1779,0
|
|
20231215,173700,2834954187,1779,1779,1779,1779,0
|
|
20231215,173600,2834954187,1779,1779,1779,1779,0
|
|
20231215,173500,2834954187,1779,1779,1779,1779,0
|
|
20231215,173400,2834954187,1779,1779,1779,1779,0
|
|
20231215,173300,2834954187,1779,1779,1779,1779,32431
|
|
20231215,173200,2834954187,1779,1779,1779,1779,0
|
|
20231215,173100,2834954187,1779,1779,1779,1779,0
|
|
20231215,173000,2834954187,1779,1779,1779,1779,0
|
|
20231215,172900,2834954187,1779,1779,1779,1779,0
|
|
20231215,172800,2834954187,1779,1779,1779,1779,0
|
|
20231215,172700,2834954187,1779,1779,1779,1779,0
|
|
20231215,172600,2834954187,1779,1779,1779,1779,0
|
|
20231215,172500,2834954187,1779,1779,1779,1779,0
|
|
20231215,172400,2834954187,1779,1779,1779,1779,0
|
|
20231215,172300,2834954187,1779,1779,1779,1779,0
|
|
20231215,172200,2834954187,1779,1779,1779,1779,0
|
|
20231215,172100,2834954187,1779,1779,1779,1779,0
|
|
20231215,172000,2834954187,1779,1779,1779,1779,0
|
|
20231215,171900,2834954187,1779,1779,1779,1779,0
|
|
20231215,171800,2834954187,1779,1779,1779,1779,0
|
|
20231215,171700,2834954187,1779,1779,1779,1779,0
|
|
20231215,171600,2834954187,1779,1779,1779,1779,0
|
|
20231215,171500,2834954187,1779,1779,1779,1779,0
|
|
20231215,171400,2834954187,1779,1779,1779,1779,0
|
|
20231215,171300,2834954187,1779,1779,1779,1779,0
|
|
20231215,171200,2834954187,1779,1779,1779,1779,0
|
|
20231215,171100,2834954187,1779,1779,1779,1779,0
|
|
20231215,171000,2834954187,1779,1779,1779,1779,0
|
|
20231215,170900,2834954187,1779,1779,1779,1779,0
|
|
20231215,170800,2834954187,1779,1779,1779,1779,0
|
|
20231215,170700,2834954187,1779,1779,1779,1779,0
|
|
20231215,170600,2834954187,1779,1779,1779,1779,0
|
|
20231215,170500,2834954187,1779,1779,1779,1779,0
|
|
20231215,170400,2834954187,1779,1779,1779,1779,0
|
|
20231215,170300,2834954187,1779,1779,1779,1779,32431
|
|
20231215,170200,2834954187,1779,1779,1779,1779,0
|
|
20231215,170100,2834954187,1779,1779,1779,1779,0
|
|
20231215,170000,2834954187,1779,1779,1779,1779,0
|
|
20231215,165900,2834954187,1779,1779,1779,1779,0
|
|
20231215,165800,2834954187,1779,1779,1779,1779,0
|
|
20231215,165700,2834954187,1779,1779,1779,1779,0
|
|
20231215,165600,2834954187,1779,1779,1779,1779,0
|
|
20231215,165500,2834954187,1779,1779,1779,1779,0
|
|
20231215,165400,2834954187,1779,1779,1779,1779,0
|
|
20231215,165300,2834954187,1779,1779,1779,1779,0
|
|
20231215,165200,2834954187,1779,1779,1779,1779,0
|
|
20231215,165100,2834954187,1779,1779,1779,1779,0
|
|
20231215,165000,2834954187,1779,1779,1779,1779,0
|
|
20231215,164900,2834954187,1779,1779,1779,1779,0
|
|
20231215,164800,2834954187,1779,1779,1779,1779,0
|
|
20231215,164700,2834954187,1779,1779,1779,1779,0
|
|
20231215,164600,2834954187,1779,1779,1779,1779,0
|
|
20231215,164500,2834954187,1779,1779,1779,1779,0
|
|
20231215,164400,2834954187,1779,1779,1779,1779,0
|
|
20231215,164300,2834954187,1779,1779,1779,1779,0
|
|
20231215,164200,2834954187,1779,1779,1779,1779,0
|
|
20231215,164100,2834954187,1779,1779,1779,1779,0
|
|
20231215,164000,2834954187,1779,1779,1779,1779,0
|
|
20231215,163900,2834954187,1779,1779,1779,1779,0
|
|
20231215,163800,2834954187,1779,1779,1779,1779,0
|
|
20231215,163700,2834954187,1779,1779,1779,1779,0
|
|
20231215,163600,2834954187,1779,1779,1779,1779,0
|
|
20231215,163500,2834954187,1779,1779,1779,1779,0
|
|
20231215,163400,2834954187,1779,1779,1779,1779,0
|
|
20231215,163300,2834954187,1779,1779,1779,1779,32431
|
|
20231215,163200,2834954187,1779,1779,1779,1779,0
|
|
20231215,163100,2834954187,1779,1779,1779,1779,0
|
|
20231215,163000,2834954187,1779,1779,1779,1779,0
|
|
20231215,162900,2834954187,1779,1779,1779,1779,0
|
|
20231215,162800,2834954187,1779,1779,1779,1779,0
|
|
20231215,162700,2834954187,1779,1779,1779,1779,0
|
|
20231215,162600,2834954187,1779,1779,1779,1779,0
|
|
20231215,162500,2834954187,1779,1779,1779,1779,0
|
|
20231215,162400,2834954187,1779,1779,1779,1779,0
|
|
20231215,162300,2834954187,1779,1779,1779,1779,0
|
|
20231215,162200,2834954187,1779,1779,1779,1779,0
|
|
20231215,162100,2834954187,1779,1779,1779,1779,0
|
|
20231215,162000,2834954187,1779,1779,1779,1779,0
|
|
20231215,161900,2834954187,1779,1779,1779,1779,0
|
|
20231215,161800,2834954187,1779,1779,1779,1779,0
|
|
20231215,161700,2834954187,1779,1779,1779,1779,0
|
|
20231215,161600,2834954187,1779,1779,1779,1779,0
|
|
20231215,161500,2834954187,1779,1779,1779,1779,0
|
|
20231215,161400,2834954187,1779,1779,1779,1779,0
|
|
20231215,161300,2834954187,1779,1779,1779,1779,0
|
|
20231215,161200,2834954187,1779,1779,1779,1779,0
|
|
20231215,161100,2834954187,1779,1779,1779,1779,0
|
|
20231215,161000,2834954187,1779,1779,1779,1779,0
|
|
20231215,160900,2834954187,1779,1779,1779,1779,0
|
|
20231215,160800,2834954187,1779,1779,1779,1779,0
|
|
20231215,160700,2834954187,1779,1779,1779,1779,0
|
|
20231215,160600,2834954187,1779,1779,1779,1779,0
|
|
20231215,160500,2834954187,1779,1779,1779,1779,0
|
|
20231215,160400,2834954187,1779,1779,1779,1779,0
|
|
20231215,160300,2834954187,1779,1779,1779,1779,32431
|
|
20231215,160200,2834954187,1779,1779,1779,1779,0
|
|
20231215,160100,2834954187,1779,1779,1779,1779,0
|
|
20231215,160000,2834954187,1779,1779,1779,1779,0
|
|
20231215,155900,2834954187,1779,1779,1779,1779,0
|
|
20231215,155800,2834954187,1779,1779,1779,1779,0
|
|
20231215,155700,2834954187,1779,1779,1779,1779,0
|
|
20231215,155600,2834954187,1779,1779,1779,1779,0
|
|
20231215,155500,2834954187,1779,1779,1779,1779,0
|
|
20231215,155400,2834954187,1779,1779,1779,1779,0
|
|
20231215,155300,2834954187,1779,1779,1779,1779,0
|
|
20231215,155200,2834954187,1779,1779,1779,1779,0
|
|
20231215,155100,2834954187,1779,1779,1779,1779,0
|
|
20231215,155000,2834954187,1779,1779,1779,1779,0
|
|
20231215,154900,2834954187,1779,1779,1779,1779,0
|
|
20231215,154800,2834954187,1779,1779,1779,1779,0
|
|
20231215,154700,2834954187,1779,1779,1779,1779,0
|
|
20231215,154600,2834954187,1779,1779,1779,1779,0
|
|
20231215,154500,2834954187,1779,1779,1779,1779,0
|
|
20231215,154400,2834954187,1779,1779,1779,1779,0
|
|
20231215,154300,2834954187,1779,1779,1779,1779,0
|
|
20231215,154200,2834954187,1779,1779,1779,1779,0
|
|
20231215,154100,2834954187,1779,1779,1779,1779,0
|
|
20231215,154000,2834954187,1779,1779,1779,1779,0
|
|
20231215,153900,2834954187,1779,1779,1779,1779,0
|
|
20231215,153800,2834954187,1779,1779,1779,1779,0
|
|
20231215,153700,2834954187,1779,1779,1779,1779,0
|
|
20231215,153600,2834954187,1779,1779,1779,1779,0
|
|
20231215,153500,2834954187,1779,1779,1779,1779,0
|
|
20231215,153400,2834954187,1779,1779,1779,1779,0
|
|
20231215,153300,2834954187,1779,1779,1779,1779,32431
|
|
20231215,153200,2834954187,1779,1779,1779,1779,0
|
|
20231215,153100,2834954187,1779,1779,1779,1779,0
|
|
20231215,153000,2834954187,1779,1779,1779,1779,32431
|
|
20231215,152900,2777259438,1759,1759,1759,1759,0
|
|
20231215,152800,2777259438,1759,1759,1759,1759,0
|
|
20231215,152700,2777259438,1759,1759,1759,1759,0
|
|
20231215,152600,2777259438,1759,1759,1759,1759,0
|
|
20231215,152500,2777259438,1759,1759,1759,1759,0
|
|
20231215,152400,2777259438,1759,1759,1759,1759,0
|
|
20231215,152300,2777259438,1759,1759,1759,1759,0
|
|
20231215,152200,2777259438,1759,1759,1759,1759,0
|
|
20231215,152100,2777259438,1759,1759,1759,1759,0
|
|
20231215,152000,2777259438,1759,1759,1759,1759,0
|
|
20231215,151900,2777259438,1759,1762,1762,1758,15614
|
|
20231215,151800,2749778929,1761,1762,1762,1760,10837
|
|
20231215,151700,2730703752,1761,1761,1764,1761,1847
|
|
20231215,151600,2727450819,1761,1765,1766,1761,10042
|
|
20231215,151500,2709747085,1766,1772,1772,1766,4014
|
|
20231215,151400,2702654184,1772,1771,1773,1768,1371
|
|
20231215,151300,2700225746,1772,1771,1772,1771,2114
|
|
20231215,151200,2696481338,1771,1770,1772,1770,5148
|
|
20231215,151100,2687365893,1772,1766,1772,1765,9149
|
|
20231215,151000,2671192668,1766,1765,1767,1765,1840
|
|
20231215,150900,2667943608,1765,1768,1768,1765,3826
|
|
20231215,150800,2661189562,1768,1770,1774,1766,11261
|
|
20231215,150700,2641258317,1770,1770,1771,1770,4623
|
|
20231215,150600,2633075074,1770,1762,1770,1762,12587
|
|
20231215,150500,2610830669,1763,1763,1763,1762,295
|
|
20231215,150400,2610310684,1765,1764,1765,1761,2800
|
|
20231215,150300,2605372234,1764,1765,1765,1763,3956
|
|
20231215,150200,2598395525,1764,1766,1766,1764,2928
|
|
20231215,150100,2593226082,1767,1763,1767,1762,797
|
|
20231215,150000,2591819364,1763,1759,1763,1758,855
|
|
20231215,145900,2590314251,1759,1760,1760,1759,1148
|
|
20231215,145800,2588294577,1760,1761,1762,1759,8403
|
|
20231215,145700,2573489210,1758,1765,1765,1758,622
|
|
20231215,145600,2572395265,1763,1763,1766,1758,4596
|
|
20231215,145500,2564299558,1762,1763,1765,1762,2443
|
|
20231215,145400,2559992097,1763,1758,1765,1758,7770
|
|
20231215,145300,2546301010,1755,1750,1755,1749,40715
|
|
20231215,145200,2475024624,1750,1750,1750,1747,9950
|
|
20231215,145100,2457617984,1750,1749,1750,1748,7729
|
|
20231215,145000,2444105420,1750,1749,1750,1749,7986
|
|
20231215,144900,2430129969,1749,1749,1749,1748,1661
|
|
20231215,144800,2427225289,1749,1752,1752,1749,1362
|
|
20231215,144700,2424841844,1752,1754,1754,1752,1578
|
|
20231215,144600,2422076014,1754,1754,1755,1754,305
|
|
20231215,144500,2421540944,1754,1758,1758,1754,3893
|
|
20231215,144400,2414699375,1758,1759,1760,1757,2446
|
|
20231215,144300,2410397638,1760,1760,1766,1760,14665
|
|
20231215,144200,2384557584,1760,1750,1760,1750,24931
|
|
20231215,144100,2340822297,1749,1749,1749,1748,595
|
|
20231215,144000,2339781928,1749,1750,1750,1747,5340
|
|
20231215,143900,2330452156,1750,1745,1750,1745,1363
|
|
20231215,143800,2328067764,1749,1749,1749,1745,952
|
|
20231215,143700,2326403467,1748,1748,1748,1748,411
|
|
20231215,143600,2325685039,1748,1748,1748,1748,1520
|
|
20231215,143500,2323028079,1749,1748,1749,1748,1694
|
|
20231215,143400,2320066962,1748,1746,1748,1746,1197
|
|
20231215,143300,2317976806,1747,1746,1747,1746,200
|
|
20231215,143200,2317627517,1746,1742,1748,1742,13645
|
|
20231215,143100,2293806900,1740,1740,1741,1740,1532
|
|
20231215,143000,2291141215,1740,1740,1740,1740,806
|
|
20231215,142900,2289738775,1740,1741,1741,1740,4096
|
|
20231215,142800,2282609949,1741,1741,1741,1741,4
|
|
20231215,142700,2282602985,1740,1740,1743,1740,1791
|
|
20231215,142600,2279485862,1742,1742,1742,1742,1824
|
|
20231215,142500,2276308454,1742,1738,1742,1738,217
|
|
20231215,142400,2275931304,1738,1738,1738,1738,200
|
|
20231215,142300,2275583704,1738,1739,1739,1738,300
|
|
20231215,142200,2275062298,1737,1738,1738,1737,2095
|
|
20231215,142100,2271421372,1737,1737,1737,1737,530
|
|
20231215,142000,2270500762,1737,1737,1737,1737,4
|
|
20231215,141900,2270493814,1735,1745,1745,1735,17275
|
|
20231215,141800,2240430026,1746,1740,1746,1739,1792
|
|
20231215,141700,2237303749,1741,1742,1742,1741,3019
|
|
20231215,141600,2232047480,1743,1741,1743,1741,1036
|
|
20231215,141500,2230242878,1742,1742,1742,1741,1253
|
|
20231215,141400,2228061352,1743,1744,1744,1743,541
|
|
20231215,141300,2227117963,1744,1745,1746,1744,1213
|
|
20231215,141200,2225001253,1745,1744,1746,1744,1712
|
|
20231215,141100,2222013563,1742,1741,1743,1741,4815
|
|
20231215,141000,2213622640,1738,1738,1738,1738,57
|
|
20231215,140900,2213523574,1738,1737,1738,1737,850
|
|
20231215,140800,2212046474,1741,1737,1741,1737,1612
|
|
20231215,140700,2209244307,1740,1740,1740,1740,0
|
|
20231215,140600,2209244307,1740,1737,1740,1737,2184
|
|
20231215,140500,2205450693,1737,1737,1737,1737,610
|
|
20231215,140400,2204391123,1737,1738,1738,1737,3000
|
|
20231215,140300,2199178113,1738,1737,1738,1737,549
|
|
20231215,140200,2198224465,1738,1740,1740,1738,2630
|
|
20231215,140100,2193651627,1740,1740,1740,1739,2183
|
|
20231215,140000,2189853857,1738,1737,1738,1737,426
|
|
20231215,135900,2189113544,1735,1735,1735,1735,1446
|
|
20231215,135800,2186604734,1735,1735,1735,1735,335
|
|
20231215,135700,2186023509,1734,1733,1734,1733,530
|
|
20231215,135600,2185104989,1732,1731,1732,1731,1130
|
|
20231215,135500,2183147860,1731,1730,1731,1730,60
|
|
20231215,135400,2183044030,1730,1731,1731,1730,7016
|
|
20231215,135300,2170905235,1731,1731,1731,1731,193
|
|
20231215,135200,2170571152,1732,1731,1732,1731,1261
|
|
20231215,135100,2168387637,1730,1730,1730,1730,909
|
|
20231215,135000,2166815067,1730,1731,1731,1730,1612
|
|
20231215,134900,2164026214,1731,1731,1731,1731,1515
|
|
20231215,134800,2161403749,1732,1733,1733,1732,302
|
|
20231215,134700,2160880683,1731,1733,1733,1731,1001
|
|
20231215,134600,2159147489,1732,1737,1737,1732,2
|
|
20231215,134500,2159144020,1737,1732,1737,1732,1188
|
|
20231215,134400,2157086399,1732,1734,1734,1732,2515
|
|
20231215,134300,2152725443,1734,1734,1734,1734,0
|
|
20231215,134200,2152725443,1734,1733,1734,1732,262
|
|
20231215,134100,2152271189,1733,1735,1735,1733,927
|
|
20231215,134000,2150663637,1735,1735,1735,1735,160
|
|
20231215,133900,2150386037,1735,1736,1736,1735,341
|
|
20231215,133800,2149794389,1736,1737,1737,1736,74
|
|
20231215,133700,2149665913,1737,1736,1737,1736,398
|
|
20231215,133600,2148974762,1735,1735,1735,1734,271
|
|
20231215,133500,2148504578,1735,1736,1736,1735,3092
|
|
20231215,133400,2143136957,1737,1730,1737,1730,324
|
|
20231215,133300,2142574204,1737,1735,1737,1729,3141
|
|
20231215,133200,2137134083,1734,1732,1734,1732,1810
|
|
20231215,133100,2133998854,1730,1730,1730,1730,328
|
|
20231215,133000,2133431414,1730,1730,1730,1730,1
|
|
20231215,132900,2133429684,1729,1732,1732,1729,6104
|
|
20231215,132800,2122873567,1731,1731,1731,1731,1813
|
|
20231215,132700,2119735264,1731,1730,1731,1730,4304
|
|
20231215,132600,2112289304,1730,1732,1732,1730,14245
|
|
20231215,132500,2087633091,1732,1733,1734,1732,1175
|
|
20231215,132400,2085597978,1733,1734,1734,1732,260
|
|
20231215,132300,2085147468,1734,1734,1734,1734,2308
|
|
20231215,132200,2081145396,1734,1733,1734,1733,574
|
|
20231215,132100,2080150450,1733,1732,1733,1732,176
|
|
20231215,132000,2079845602,1732,1732,1732,1732,581
|
|
20231215,131900,2078839310,1732,1734,1734,1732,370
|
|
20231215,131800,2078198313,1732,1736,1738,1732,12185
|
|
20231215,131700,2057081615,1735,1736,1736,1735,108
|
|
20231215,131600,2056894148,1736,1734,1736,1734,901
|
|
20231215,131500,2055331812,1734,1735,1735,1734,850
|
|
20231215,131400,2053857612,1735,1735,1735,1735,3160
|
|
20231215,131300,2048375012,1733,1733,1733,1733,2851
|
|
20231215,131200,2043434229,1735,1735,1735,1734,3315
|
|
20231215,131100,2037685066,1735,1734,1735,1734,160
|
|
20231215,131000,2037407566,1735,1735,1735,1735,4
|
|
20231215,130900,2037400626,1737,1736,1737,1733,8556
|
|
20231215,130800,2022559318,1736,1737,1737,1736,2243
|
|
20231215,130700,2018663427,1735,1735,1735,1735,0
|
|
20231215,130600,2018663427,1735,1737,1737,1735,498
|
|
20231215,130500,2017798493,1738,1739,1739,1738,417
|
|
20231215,130400,2017073737,1739,1739,1739,1739,104
|
|
20231215,130300,2016892881,1739,1739,1741,1739,24
|
|
20231215,130200,2016851123,1738,1738,1738,1738,2000
|
|
20231215,130100,2013375123,1743,1738,1743,1738,569
|
|
20231215,130000,2012384776,1738,1738,1739,1738,1516
|
|
20231215,125900,2009748575,1737,1738,1738,1737,5959
|
|
20231215,125800,1999395401,1738,1738,1738,1738,84
|
|
20231215,125700,1999249409,1738,1737,1738,1737,471
|
|
20231215,125600,1998430858,1737,1742,1746,1737,1201
|
|
20231215,125500,1996343623,1738,1741,1742,1738,291
|
|
20231215,125400,1995837101,1741,1736,1741,1735,3040
|
|
20231215,125300,1990557040,1736,1736,1736,1736,49
|
|
20231215,125200,1990471976,1735,1735,1735,1735,1197
|
|
20231215,125100,1988395181,1735,1735,1735,1735,100
|
|
20231215,125000,1988221681,1734,1734,1734,1734,591
|
|
20231215,124900,1987196887,1734,1734,1734,1734,3476
|
|
20231215,124800,1981169503,1738,1738,1738,1738,60
|
|
20231215,124700,1981065223,1738,1735,1738,1735,4003
|
|
20231215,124600,1974120015,1735,1735,1735,1735,1081
|
|
20231215,124500,1972244480,1734,1733,1734,1733,50
|
|
20231215,124400,1972157823,1733,1741,1741,1733,1064
|
|
20231215,124300,1970312645,1741,1734,1745,1733,5587
|
|
20231215,124200,1960594504,1734,1746,1746,1734,1197
|
|
20231215,124100,1958517911,1746,1746,1746,1745,165
|
|
20231215,124000,1958229822,1732,1739,1739,1732,5000
|
|
20231215,123900,1949558576,1740,1740,1740,1740,1
|
|
20231215,123800,1949556836,1739,1739,1739,1739,0
|
|
20231215,123700,1949556836,1739,1749,1750,1739,995
|
|
20231215,123600,1947823745,1749,1741,1750,1741,321
|
|
20231215,123500,1947264345,1752,1752,1752,1752,10
|
|
20231215,123400,1947246825,1752,1740,1752,1740,5108
|
|
20231215,123300,1938308321,1739,1740,1752,1739,5517
|
|
20231215,123200,1928671264,1744,1738,1744,1738,2826
|
|
20231215,123100,1923752938,1737,1737,1737,1737,112
|
|
20231215,123000,1923558394,1735,1734,1735,1734,4978
|
|
20231215,122900,1914924640,1732,1734,1734,1732,23
|
|
20231215,122800,1914884762,1732,1732,1732,1732,1011
|
|
20231215,122700,1913133710,1732,1734,1734,1732,523
|
|
20231215,122600,1912227622,1733,1733,1733,1733,30
|
|
20231215,122500,1912175632,1733,1733,1733,1733,25
|
|
20231215,122400,1912132307,1733,1732,1733,1732,4673
|
|
20231215,122300,1904038518,1729,1733,1733,1729,3655
|
|
20231215,122200,1897715930,1732,1731,1732,1731,551
|
|
20231215,122100,1896762148,1732,1732,1734,1732,5488
|
|
20231215,122000,1887253083,1731,1731,1731,1731,3256
|
|
20231215,121900,1881616947,1731,1732,1732,1731,32
|
|
20231215,121800,1881561543,1732,1734,1734,1732,268
|
|
20231215,121700,1881097198,1734,1733,1734,1733,2318
|
|
20231215,121600,1877080102,1733,1733,1733,1733,0
|
|
20231215,121500,1877080102,1733,1733,1733,1733,218
|
|
20231215,121400,1876702308,1733,1734,1735,1733,951
|
|
20231215,121300,1875053774,1734,1734,1734,1734,6202
|
|
20231215,121200,1864299506,1734,1733,1735,1733,4188
|
|
20231215,121100,1857037104,1734,1734,1734,1734,106
|
|
20231215,121000,1856853300,1734,1733,1734,1733,1976
|
|
20231215,120900,1853428496,1733,1733,1733,1733,340
|
|
20231215,120800,1852839276,1733,1732,1734,1732,2304
|
|
20231215,120700,1848845008,1732,1732,1733,1732,11
|
|
20231215,120600,1848825955,1731,1731,1731,1731,4
|
|
20231215,120500,1848819031,1730,1730,1730,1730,12452
|
|
20231215,120400,1827277071,1731,1730,1731,1730,11
|
|
20231215,120300,1827258031,1730,1730,1731,1730,4727
|
|
20231215,120200,1819077798,1730,1731,1731,1730,1214
|
|
20231215,120100,1816977293,1733,1731,1733,1731,1022
|
|
20231215,120000,1815208209,1731,1731,1731,1730,3531
|
|
20231215,115900,1809096058,1733,1733,1733,1731,353
|
|
20231215,115800,1808484595,1733,1733,1733,1733,0
|
|
20231215,115700,1808484595,1733,1730,1733,1730,166
|
|
20231215,115600,1808196982,1730,1730,1730,1729,4123
|
|
20231215,115500,1801064813,1730,1730,1733,1729,5313
|
|
20231215,115400,1791872711,1730,1730,1730,1729,3532
|
|
20231215,115300,1785762368,1729,1729,1730,1729,93
|
|
20231215,115200,1785601539,1729,1730,1730,1729,6476
|
|
20231215,115100,1774398060,1730,1730,1730,1730,5091
|
|
20231215,115000,1765590630,1730,1730,1730,1730,4355
|
|
20231215,114900,1758056480,1730,1731,1731,1730,370
|
|
20231215,114800,1757416372,1731,1734,1735,1731,689
|
|
20231215,114700,1756222472,1734,1732,1734,1732,638
|
|
20231215,114600,1755116260,1732,1729,1732,1729,704
|
|
20231215,114500,1753898437,1729,1729,1729,1728,986
|
|
20231215,114400,1752194171,1729,1728,1729,1728,353
|
|
20231215,114300,1751583916,1729,1729,1729,1728,621
|
|
20231215,114200,1750510803,1728,1728,1729,1728,2564
|
|
20231215,114100,1746080182,1728,1727,1728,1727,382
|
|
20231215,114000,1745420088,1727,1728,1730,1726,4244
|
|
20231215,113900,1738084951,1729,1731,1732,1728,2463
|
|
20231215,113800,1733824635,1731,1732,1732,1731,788
|
|
20231215,113700,1732460509,1732,1731,1732,1731,186
|
|
20231215,113600,1732138457,1731,1733,1733,1731,990
|
|
20231215,113500,1730424185,1733,1732,1733,1732,1310
|
|
20231215,113400,1728154001,1730,1730,1731,1730,5910
|
|
20231215,113300,1717927831,1731,1738,1738,1731,20124
|
|
20231215,113200,1683048707,1738,1744,1744,1738,4661
|
|
20231215,113100,1674938129,1744,1745,1746,1744,62
|
|
20231215,113000,1674829934,1747,1747,1747,1747,10
|
|
20231215,112900,1674812464,1748,1747,1748,1746,80
|
|
20231215,112800,1674672641,1746,1742,1746,1742,21
|
|
20231215,112700,1674635979,1742,1741,1742,1741,2822
|
|
20231215,112600,1669722863,1742,1742,1742,1741,5479
|
|
20231215,112500,1660178589,1742,1742,1742,1741,1889
|
|
20231215,112400,1656888055,1741,1742,1742,1741,1281
|
|
20231215,112300,1654657694,1742,1747,1747,1742,4017
|
|
20231215,112200,1647655964,1747,1748,1748,1743,22537
|
|
20231215,112100,1608360598,1748,1749,1749,1748,1396
|
|
20231215,112000,1605919001,1744,1743,1744,1743,898
|
|
20231215,111900,1604353183,1743,1743,1744,1743,4020
|
|
20231215,111800,1597346320,1743,1746,1749,1743,1332
|
|
20231215,111700,1595022493,1743,1743,1743,1742,2736
|
|
20231215,111600,1590253646,1743,1744,1744,1742,1239
|
|
20231215,111500,1588094005,1746,1746,1746,1746,3601
|
|
20231215,111400,1581806659,1743,1746,1746,1743,2310
|
|
20231215,111300,1577778055,1746,1748,1748,1746,581
|
|
20231215,111200,1576763077,1748,1748,1748,1745,113
|
|
20231215,111100,1576565790,1748,1748,1749,1748,28
|
|
20231215,111000,1576516845,1750,1740,1750,1740,1802
|
|
20231215,110900,1573366711,1739,1739,1739,1739,1509
|
|
20231215,110800,1570742560,1739,1741,1741,1738,437
|
|
20231215,110700,1569982861,1738,1744,1745,1738,5071
|
|
20231215,110600,1561160141,1741,1746,1746,1740,11741
|
|
20231215,110500,1540703025,1746,1748,1748,1746,300
|
|
20231215,110400,1540179050,1748,1749,1749,1747,803
|
|
20231215,110300,1538775410,1748,1749,1749,1748,641
|
|
20231215,110200,1537654704,1749,1749,1749,1749,24
|
|
20231215,110100,1537612728,1749,1749,1749,1749,800
|
|
20231215,110000,1536213528,1748,1748,1748,1748,2251
|
|
20231215,105900,1532278780,1748,1748,1748,1747,904
|
|
20231215,105800,1530698609,1746,1746,1746,1746,1090
|
|
20231215,105700,1528795469,1746,1749,1750,1746,3896
|
|
20231215,105600,1521985694,1749,1749,1749,1746,282
|
|
20231215,105500,1521492479,1749,1749,1750,1749,230
|
|
20231215,105400,1521090110,1750,1750,1750,1750,258
|
|
20231215,105300,1520638610,1750,1750,1750,1750,1163
|
|
20231215,105200,1518603360,1750,1746,1750,1744,4512
|
|
20231215,105100,1510725876,1750,1749,1750,1746,4384
|
|
20231215,105000,1503060426,1750,1750,1750,1749,583
|
|
20231215,104900,1502040183,1750,1750,1750,1749,1903
|
|
20231215,104800,1498711004,1749,1751,1751,1748,7618
|
|
20231215,104700,1485381026,1751,1754,1754,1750,61
|
|
20231215,104600,1485274193,1750,1759,1764,1750,20595
|
|
20231215,104500,1449129183,1759,1764,1765,1759,11865
|
|
20231215,104400,1428225414,1761,1761,1761,1760,2734
|
|
20231215,104300,1423410900,1760,1760,1761,1760,1314
|
|
20231215,104200,1421098253,1761,1761,1762,1761,4185
|
|
20231215,104100,1413728368,1761,1770,1770,1761,1240
|
|
20231215,104000,1411541797,1771,1761,1771,1759,13175
|
|
20231215,103900,1388237779,1763,1761,1763,1759,266
|
|
20231215,103800,1387769273,1759,1759,1760,1754,677
|
|
20231215,103700,1386578365,1760,1759,1762,1759,8660
|
|
20231215,103600,1371330626,1759,1751,1759,1751,9926
|
|
20231215,103500,1353890229,1750,1749,1750,1749,39
|
|
20231215,103400,1353822017,1755,1749,1755,1748,7829
|
|
20231215,103300,1340117074,1748,1750,1750,1748,1618
|
|
20231215,103200,1337285992,1750,1750,1750,1750,5245
|
|
20231215,103100,1328107242,1750,1751,1751,1750,3488
|
|
20231215,103000,1322002372,1751,1748,1751,1748,1278
|
|
20231215,102900,1319765341,1751,1748,1751,1748,8161
|
|
20231215,102800,1305479496,1748,1748,1748,1748,1398
|
|
20231215,102700,1303035792,1748,1751,1751,1748,2011
|
|
20231215,102600,1299518730,1751,1758,1758,1751,5514
|
|
20231215,102500,1289862544,1758,1753,1758,1751,15614
|
|
20231215,102400,1262501454,1753,1750,1754,1750,8417
|
|
20231215,102300,1247761635,1752,1743,1752,1743,10264
|
|
20231215,102200,1229838351,1744,1743,1745,1743,2580
|
|
20231215,102100,1225337042,1744,1745,1745,1744,820
|
|
20231215,102000,1223906369,1746,1747,1747,1746,292
|
|
20231215,101900,1223396263,1748,1747,1748,1747,515
|
|
20231215,101800,1222496058,1747,1753,1753,1747,2460
|
|
20231215,101700,1218192876,1754,1749,1754,1749,1885
|
|
20231215,101600,1214890063,1749,1749,1752,1749,706
|
|
20231215,101500,1213654369,1749,1750,1752,1749,1283
|
|
20231215,101400,1211409087,1750,1752,1752,1750,2808
|
|
20231215,101300,1206493449,1752,1749,1752,1749,3105
|
|
20231215,101200,1201057961,1748,1744,1748,1744,3735
|
|
20231215,101100,1194534071,1744,1744,1745,1744,635
|
|
20231215,101000,1193426622,1744,1741,1744,1741,411
|
|
20231215,100900,1192710429,1741,1744,1744,1740,731
|
|
20231215,100800,1191436952,1745,1746,1746,1745,307
|
|
20231215,100700,1190901150,1741,1740,1741,1739,1143
|
|
20231215,100600,1188912327,1740,1735,1740,1735,5286
|
|
20231215,100500,1179730105,1737,1744,1744,1736,23644
|
|
20231215,100400,1138610630,1744,1750,1750,1744,4034
|
|
20231215,100300,1131561828,1750,1747,1750,1747,1716
|
|
20231215,100200,1128560900,1747,1746,1748,1746,1000
|
|
20231215,100100,1126813900,1746,1748,1748,1744,2498
|
|
20231215,100000,1122453272,1748,1745,1748,1745,1068
|
|
20231215,095900,1120588637,1745,1745,1745,1744,1614
|
|
20231215,095800,1117773612,1744,1746,1746,1743,8909
|
|
20231215,095700,1102231626,1745,1750,1750,1745,3826
|
|
20231215,095600,1095544519,1750,1742,1750,1740,12178
|
|
20231215,095500,1074280063,1741,1747,1747,1741,614
|
|
20231215,095400,1073210405,1743,1745,1750,1743,8253
|
|
20231215,095300,1058800110,1744,1735,1744,1735,7723
|
|
20231215,095200,1045354664,1736,1736,1736,1735,124
|
|
20231215,095100,1045139420,1736,1736,1737,1733,8283
|
|
20231215,095000,1030775910,1737,1737,1738,1737,1345
|
|
20231215,094900,1028439545,1737,1741,1741,1737,1371
|
|
20231215,094800,1026056865,1741,1738,1742,1738,1592
|
|
20231215,094700,1023284842,1743,1744,1745,1736,2459
|
|
20231215,094600,1019010396,1744,1734,1744,1734,3564
|
|
20231215,094500,1012798017,1733,1741,1742,1732,1463
|
|
20231215,094400,1010259791,1740,1729,1740,1729,12275
|
|
20231215,094300,988957844,1734,1728,1734,1728,8967
|
|
20231215,094200,973441060,1728,1731,1735,1727,17738
|
|
20231215,094100,942741055,1731,1735,1735,1730,1958
|
|
20231215,094000,939347960,1735,1733,1736,1730,5067
|
|
20231215,093900,930560597,1733,1728,1733,1727,10149
|
|
20231215,093800,912993219,1729,1728,1729,1728,4248
|
|
20231215,093700,905650726,1728,1721,1729,1721,11652
|
|
20231215,093600,885558661,1722,1720,1722,1718,5171
|
|
20231215,093500,876667188,1724,1724,1724,1720,6894
|
|
20231215,093400,864789736,1721,1722,1724,1721,12090
|
|
20231215,093300,843977234,1722,1718,1722,1717,9024
|
|
20231215,093200,828462230,1716,1717,1719,1716,3531
|
|
20231215,093100,822401353,1719,1718,1720,1715,11745
|
|
20231215,093000,802240591,1718,1720,1722,1716,9687
|
|
20231215,092900,785602313,1720,1720,1722,1718,3946
|
|
20231215,092800,778816409,1720,1722,1723,1720,7953
|
|
20231215,092700,765130613,1722,1723,1723,1722,3316
|
|
20231215,092600,759418426,1721,1727,1727,1720,6532
|
|
20231215,092500,748174177,1728,1719,1728,1717,31823
|
|
20231215,092400,693357570,1719,1726,1727,1719,18324
|
|
20231215,092300,661804361,1726,1727,1728,1726,1778
|
|
20231215,092200,658733890,1726,1726,1727,1723,5149
|
|
20231215,092100,649846727,1726,1720,1726,1720,12010
|
|
20231215,092000,629166067,1720,1721,1723,1720,2594
|
|
20231215,091900,624702693,1724,1724,1724,1719,7860
|
|
20231215,091800,611173135,1724,1715,1726,1715,11308
|
|
20231215,091700,591742974,1711,1726,1726,1711,35454
|
|
20231215,091600,530839949,1724,1738,1738,1724,27892
|
|
20231215,091500,482622270,1738,1730,1738,1729,5730
|
|
20231215,091400,472672390,1730,1740,1740,1730,41631
|
|
20231215,091300,400604777,1737,1739,1749,1736,1680
|
|
20231215,091200,397685776,1738,1738,1751,1738,5428
|
|
20231215,091100,388244316,1738,1739,1739,1732,7374
|
|
20231215,091000,375441969,1739,1736,1762,1736,10741
|
|
20231215,090900,356728832,1736,1728,1737,1725,31156
|
|
20231215,090800,302799809,1729,1734,1734,1729,10908
|
|
20231215,090700,283919288,1734,1739,1739,1731,14132
|
|
20231215,090600,259414048,1740,1749,1749,1739,6416
|
|
20231215,090500,248249683,1749,1732,1750,1726,18225
|
|
20231215,090400,216541124,1749,1780,1789,1722,65750
|
|
20231215,090300,100819601,1789,1783,1790,1779,9634
|
|
20231215,090200,83609628,1783,1792,1794,1783,8448
|
|
20231215,090100,68490239,1793,1777,1793,1776,13664
|
|
20231215,090000,44067695,1775,1792,1792,1775,24606
|