636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,193300,2091615810,1728,1728,1728,1728,28611
|
|
20231218,193200,2091615810,1728,1728,1728,1728,0
|
|
20231218,193100,2091615810,1728,1728,1728,1728,0
|
|
20231218,193000,2091615810,1728,1728,1728,1728,0
|
|
20231218,192900,2091615810,1728,1728,1728,1728,0
|
|
20231218,192800,2091615810,1728,1728,1728,1728,0
|
|
20231218,192700,2091615810,1728,1728,1728,1728,0
|
|
20231218,192600,2091615810,1728,1728,1728,1728,0
|
|
20231218,192500,2091615810,1728,1728,1728,1728,0
|
|
20231218,192400,2091615810,1728,1728,1728,1728,0
|
|
20231218,192300,2091615810,1728,1728,1728,1728,0
|
|
20231218,192200,2091615810,1728,1728,1728,1728,0
|
|
20231218,192100,2091615810,1728,1728,1728,1728,0
|
|
20231218,192000,2091615810,1728,1728,1728,1728,0
|
|
20231218,191900,2091615810,1728,1728,1728,1728,0
|
|
20231218,191800,2091615810,1728,1728,1728,1728,0
|
|
20231218,191700,2091615810,1728,1728,1728,1728,0
|
|
20231218,191600,2091615810,1728,1728,1728,1728,0
|
|
20231218,191500,2091615810,1728,1728,1728,1728,0
|
|
20231218,191400,2091615810,1728,1728,1728,1728,0
|
|
20231218,191300,2091615810,1728,1728,1728,1728,0
|
|
20231218,191200,2091615810,1728,1728,1728,1728,0
|
|
20231218,191100,2091615810,1728,1728,1728,1728,0
|
|
20231218,191000,2091615810,1728,1728,1728,1728,0
|
|
20231218,190900,2091615810,1728,1728,1728,1728,0
|
|
20231218,190800,2091615810,1728,1728,1728,1728,0
|
|
20231218,190700,2091615810,1728,1728,1728,1728,0
|
|
20231218,190600,2091615810,1728,1728,1728,1728,0
|
|
20231218,190500,2091615810,1728,1728,1728,1728,0
|
|
20231218,190400,2091615810,1728,1728,1728,1728,0
|
|
20231218,190300,2091615810,1728,1728,1728,1728,28611
|
|
20231218,190200,2091615810,1728,1728,1728,1728,0
|
|
20231218,190100,2091615810,1728,1728,1728,1728,0
|
|
20231218,190000,2091615810,1728,1728,1728,1728,0
|
|
20231218,185900,2091615810,1728,1728,1728,1728,0
|
|
20231218,185800,2091615810,1728,1728,1728,1728,0
|
|
20231218,185700,2091615810,1728,1728,1728,1728,0
|
|
20231218,185600,2091615810,1728,1728,1728,1728,0
|
|
20231218,185500,2091615810,1728,1728,1728,1728,0
|
|
20231218,185400,2091615810,1728,1728,1728,1728,0
|
|
20231218,185300,2091615810,1728,1728,1728,1728,0
|
|
20231218,185200,2091615810,1728,1728,1728,1728,0
|
|
20231218,185100,2091615810,1728,1728,1728,1728,0
|
|
20231218,185000,2091615810,1728,1728,1728,1728,0
|
|
20231218,184900,2091615810,1728,1728,1728,1728,0
|
|
20231218,184800,2091615810,1728,1728,1728,1728,0
|
|
20231218,184700,2091615810,1728,1728,1728,1728,0
|
|
20231218,184600,2091615810,1728,1728,1728,1728,0
|
|
20231218,184500,2091615810,1728,1728,1728,1728,0
|
|
20231218,184400,2091615810,1728,1728,1728,1728,0
|
|
20231218,184300,2091615810,1728,1728,1728,1728,0
|
|
20231218,184200,2091615810,1728,1728,1728,1728,0
|
|
20231218,184100,2091615810,1728,1728,1728,1728,0
|
|
20231218,184000,2091615810,1728,1728,1728,1728,0
|
|
20231218,183900,2091615810,1728,1728,1728,1728,0
|
|
20231218,183800,2091615810,1728,1728,1728,1728,0
|
|
20231218,183700,2091615810,1728,1728,1728,1728,0
|
|
20231218,183600,2091615810,1728,1728,1728,1728,0
|
|
20231218,183500,2091615810,1728,1728,1728,1728,0
|
|
20231218,183400,2091615810,1728,1728,1728,1728,0
|
|
20231218,183300,2091615810,1728,1728,1728,1728,28611
|
|
20231218,183200,2091615810,1728,1728,1728,1728,0
|
|
20231218,183100,2091615810,1728,1728,1728,1728,0
|
|
20231218,183000,2091615810,1728,1728,1728,1728,0
|
|
20231218,182900,2091615810,1728,1728,1728,1728,0
|
|
20231218,182800,2091615810,1728,1728,1728,1728,0
|
|
20231218,182700,2091615810,1728,1728,1728,1728,0
|
|
20231218,182600,2091615810,1728,1728,1728,1728,0
|
|
20231218,182500,2091615810,1728,1728,1728,1728,0
|
|
20231218,182400,2091615810,1728,1728,1728,1728,0
|
|
20231218,182300,2091615810,1728,1728,1728,1728,0
|
|
20231218,182200,2091615810,1728,1728,1728,1728,0
|
|
20231218,182100,2091615810,1728,1728,1728,1728,0
|
|
20231218,182000,2091615810,1728,1728,1728,1728,0
|
|
20231218,181900,2091615810,1728,1728,1728,1728,0
|
|
20231218,181800,2091615810,1728,1728,1728,1728,0
|
|
20231218,181700,2091615810,1728,1728,1728,1728,0
|
|
20231218,181600,2091615810,1728,1728,1728,1728,0
|
|
20231218,181500,2091615810,1728,1728,1728,1728,0
|
|
20231218,181400,2091615810,1728,1728,1728,1728,0
|
|
20231218,181300,2091615810,1728,1728,1728,1728,0
|
|
20231218,181200,2091615810,1728,1728,1728,1728,0
|
|
20231218,181100,2091615810,1728,1728,1728,1728,0
|
|
20231218,181000,2091615810,1728,1728,1728,1728,0
|
|
20231218,180900,2091615810,1728,1728,1728,1728,0
|
|
20231218,180800,2091615810,1728,1728,1728,1728,0
|
|
20231218,180700,2091615810,1728,1728,1728,1728,0
|
|
20231218,180600,2091615810,1728,1728,1728,1728,0
|
|
20231218,180500,2091615810,1728,1728,1728,1728,0
|
|
20231218,180400,2091615810,1728,1728,1728,1728,0
|
|
20231218,180300,2091615810,1728,1728,1728,1728,28611
|
|
20231218,180200,2091615810,1728,1728,1728,1728,0
|
|
20231218,180100,2091615810,1728,1728,1728,1728,0
|
|
20231218,180000,2091615810,1728,1728,1728,1728,0
|
|
20231218,175900,2091615810,1728,1728,1728,1728,0
|
|
20231218,175800,2091615810,1728,1728,1728,1728,0
|
|
20231218,175700,2091615810,1728,1728,1728,1728,0
|
|
20231218,175600,2091615810,1728,1728,1728,1728,0
|
|
20231218,175500,2091615810,1728,1728,1728,1728,0
|
|
20231218,175400,2091615810,1728,1728,1728,1728,0
|
|
20231218,175300,2091615810,1728,1728,1728,1728,0
|
|
20231218,175200,2091615810,1728,1728,1728,1728,0
|
|
20231218,175100,2091615810,1728,1728,1728,1728,0
|
|
20231218,175000,2091615810,1728,1728,1728,1728,0
|
|
20231218,174900,2091615810,1728,1728,1728,1728,0
|
|
20231218,174800,2091615810,1728,1728,1728,1728,0
|
|
20231218,174700,2091615810,1728,1728,1728,1728,0
|
|
20231218,174600,2091615810,1728,1728,1728,1728,0
|
|
20231218,174500,2091615810,1728,1728,1728,1728,0
|
|
20231218,174400,2091615810,1728,1728,1728,1728,0
|
|
20231218,174300,2091615810,1728,1728,1728,1728,0
|
|
20231218,174200,2091615810,1728,1728,1728,1728,0
|
|
20231218,174100,2091615810,1728,1728,1728,1728,0
|
|
20231218,174000,2091615810,1728,1728,1728,1728,0
|
|
20231218,173900,2091615810,1728,1728,1728,1728,0
|
|
20231218,173800,2091615810,1728,1728,1728,1728,0
|
|
20231218,173700,2091615810,1728,1728,1728,1728,0
|
|
20231218,173600,2091615810,1728,1728,1728,1728,0
|
|
20231218,173500,2091615810,1728,1728,1728,1728,0
|
|
20231218,173400,2091615810,1728,1728,1728,1728,0
|
|
20231218,173300,2091615810,1728,1728,1728,1728,28611
|
|
20231218,173200,2091615810,1728,1728,1728,1728,0
|
|
20231218,173100,2091615810,1728,1728,1728,1728,0
|
|
20231218,173000,2091615810,1728,1728,1728,1728,0
|
|
20231218,172900,2091615810,1728,1728,1728,1728,0
|
|
20231218,172800,2091615810,1728,1728,1728,1728,0
|
|
20231218,172700,2091615810,1728,1728,1728,1728,0
|
|
20231218,172600,2091615810,1728,1728,1728,1728,0
|
|
20231218,172500,2091615810,1728,1728,1728,1728,0
|
|
20231218,172400,2091615810,1728,1728,1728,1728,0
|
|
20231218,172300,2091615810,1728,1728,1728,1728,0
|
|
20231218,172200,2091615810,1728,1728,1728,1728,0
|
|
20231218,172100,2091615810,1728,1728,1728,1728,0
|
|
20231218,172000,2091615810,1728,1728,1728,1728,0
|
|
20231218,171900,2091615810,1728,1728,1728,1728,0
|
|
20231218,171800,2091615810,1728,1728,1728,1728,0
|
|
20231218,171700,2091615810,1728,1728,1728,1728,0
|
|
20231218,171600,2091615810,1728,1728,1728,1728,0
|
|
20231218,171500,2091615810,1728,1728,1728,1728,0
|
|
20231218,171400,2091615810,1728,1728,1728,1728,0
|
|
20231218,171300,2091615810,1728,1728,1728,1728,0
|
|
20231218,171200,2091615810,1728,1728,1728,1728,0
|
|
20231218,171100,2091615810,1728,1728,1728,1728,0
|
|
20231218,171000,2091615810,1728,1728,1728,1728,0
|
|
20231218,170900,2091615810,1728,1728,1728,1728,0
|
|
20231218,170800,2091615810,1728,1728,1728,1728,0
|
|
20231218,170700,2091615810,1728,1728,1728,1728,0
|
|
20231218,170600,2091615810,1728,1728,1728,1728,0
|
|
20231218,170500,2091615810,1728,1728,1728,1728,0
|
|
20231218,170400,2091615810,1728,1728,1728,1728,0
|
|
20231218,170300,2091615810,1728,1728,1728,1728,28611
|
|
20231218,170200,2091615810,1728,1728,1728,1728,0
|
|
20231218,170100,2091615810,1728,1728,1728,1728,0
|
|
20231218,170000,2091615810,1728,1728,1728,1728,0
|
|
20231218,165900,2091615810,1728,1728,1728,1728,0
|
|
20231218,165800,2091615810,1728,1728,1728,1728,0
|
|
20231218,165700,2091615810,1728,1728,1728,1728,0
|
|
20231218,165600,2091615810,1728,1728,1728,1728,0
|
|
20231218,165500,2091615810,1728,1728,1728,1728,0
|
|
20231218,165400,2091615810,1728,1728,1728,1728,0
|
|
20231218,165300,2091615810,1728,1728,1728,1728,0
|
|
20231218,165200,2091615810,1728,1728,1728,1728,0
|
|
20231218,165100,2091615810,1728,1728,1728,1728,0
|
|
20231218,165000,2091615810,1728,1728,1728,1728,0
|
|
20231218,164900,2091615810,1728,1728,1728,1728,0
|
|
20231218,164800,2091615810,1728,1728,1728,1728,0
|
|
20231218,164700,2091615810,1728,1728,1728,1728,0
|
|
20231218,164600,2091615810,1728,1728,1728,1728,0
|
|
20231218,164500,2091615810,1728,1728,1728,1728,0
|
|
20231218,164400,2091615810,1728,1728,1728,1728,0
|
|
20231218,164300,2091615810,1728,1728,1728,1728,0
|
|
20231218,164200,2091615810,1728,1728,1728,1728,0
|
|
20231218,164100,2091615810,1728,1728,1728,1728,0
|
|
20231218,164000,2091615810,1728,1728,1728,1728,0
|
|
20231218,163900,2091615810,1728,1728,1728,1728,0
|
|
20231218,163800,2091615810,1728,1728,1728,1728,0
|
|
20231218,163700,2091615810,1728,1728,1728,1728,0
|
|
20231218,163600,2091615810,1728,1728,1728,1728,0
|
|
20231218,163500,2091615810,1728,1728,1728,1728,0
|
|
20231218,163400,2091615810,1728,1728,1728,1728,0
|
|
20231218,163300,2091615810,1728,1728,1728,1728,28611
|
|
20231218,163200,2091615810,1728,1728,1728,1728,0
|
|
20231218,163100,2091615810,1728,1728,1728,1728,0
|
|
20231218,163000,2091615810,1728,1728,1728,1728,0
|
|
20231218,162900,2091615810,1728,1728,1728,1728,0
|
|
20231218,162800,2091615810,1728,1728,1728,1728,0
|
|
20231218,162700,2091615810,1728,1728,1728,1728,0
|
|
20231218,162600,2091615810,1728,1728,1728,1728,0
|
|
20231218,162500,2091615810,1728,1728,1728,1728,0
|
|
20231218,162400,2091615810,1728,1728,1728,1728,0
|
|
20231218,162300,2091615810,1728,1728,1728,1728,0
|
|
20231218,162200,2091615810,1728,1728,1728,1728,0
|
|
20231218,162100,2091615810,1728,1728,1728,1728,0
|
|
20231218,162000,2091615810,1728,1728,1728,1728,0
|
|
20231218,161900,2091615810,1728,1728,1728,1728,0
|
|
20231218,161800,2091615810,1728,1728,1728,1728,0
|
|
20231218,161700,2091615810,1728,1728,1728,1728,0
|
|
20231218,161600,2091615810,1728,1728,1728,1728,0
|
|
20231218,161500,2091615810,1728,1728,1728,1728,0
|
|
20231218,161400,2091615810,1728,1728,1728,1728,0
|
|
20231218,161300,2091615810,1728,1728,1728,1728,0
|
|
20231218,161200,2091615810,1728,1728,1728,1728,0
|
|
20231218,161100,2091615810,1728,1728,1728,1728,0
|
|
20231218,161000,2091615810,1728,1728,1728,1728,0
|
|
20231218,160900,2091615810,1728,1728,1728,1728,0
|
|
20231218,160800,2091615810,1728,1728,1728,1728,0
|
|
20231218,160700,2091615810,1728,1728,1728,1728,0
|
|
20231218,160600,2091615810,1728,1728,1728,1728,0
|
|
20231218,160500,2091615810,1728,1728,1728,1728,0
|
|
20231218,160400,2091615810,1728,1728,1728,1728,0
|
|
20231218,160300,2091615810,1728,1728,1728,1728,28611
|
|
20231218,160200,2091615810,1728,1728,1728,1728,0
|
|
20231218,160100,2091615810,1728,1728,1728,1728,0
|
|
20231218,160000,2091615810,1728,1728,1728,1728,0
|
|
20231218,155900,2091615810,1728,1728,1728,1728,0
|
|
20231218,155800,2091615810,1728,1728,1728,1728,0
|
|
20231218,155700,2091615810,1728,1728,1728,1728,0
|
|
20231218,155600,2091615810,1728,1728,1728,1728,0
|
|
20231218,155500,2091615810,1728,1728,1728,1728,0
|
|
20231218,155400,2091615810,1728,1728,1728,1728,0
|
|
20231218,155300,2091615810,1728,1728,1728,1728,0
|
|
20231218,155200,2091615810,1728,1728,1728,1728,0
|
|
20231218,155100,2091615810,1728,1728,1728,1728,0
|
|
20231218,155000,2091615810,1728,1728,1728,1728,0
|
|
20231218,154900,2091615810,1728,1728,1728,1728,0
|
|
20231218,154800,2091615810,1728,1728,1728,1728,0
|
|
20231218,154700,2091615810,1728,1728,1728,1728,0
|
|
20231218,154600,2091615810,1728,1728,1728,1728,0
|
|
20231218,154500,2091615810,1728,1728,1728,1728,0
|
|
20231218,154400,2091615810,1728,1728,1728,1728,0
|
|
20231218,154300,2091615810,1728,1728,1728,1728,0
|
|
20231218,154200,2091615810,1728,1728,1728,1728,0
|
|
20231218,154100,2091615810,1728,1728,1728,1728,0
|
|
20231218,154000,2091615810,1728,1728,1728,1728,0
|
|
20231218,153900,2091615810,1728,1728,1728,1728,0
|
|
20231218,153800,2091615810,1728,1728,1728,1728,0
|
|
20231218,153700,2091615810,1728,1728,1728,1728,0
|
|
20231218,153600,2091615810,1728,1728,1728,1728,0
|
|
20231218,153500,2091615810,1728,1728,1728,1728,0
|
|
20231218,153400,2091615810,1728,1728,1728,1728,0
|
|
20231218,153300,2091615810,1728,1728,1728,1728,28611
|
|
20231218,153200,2091615810,1728,1728,1728,1728,0
|
|
20231218,153100,2091615810,1728,1728,1728,1728,0
|
|
20231218,153000,2091615810,1728,1728,1728,1728,28611
|
|
20231218,152900,2042176002,1728,1728,1728,1728,0
|
|
20231218,152800,2042176002,1728,1728,1728,1728,0
|
|
20231218,152700,2042176002,1728,1728,1728,1728,0
|
|
20231218,152600,2042176002,1728,1728,1728,1728,0
|
|
20231218,152500,2042176002,1728,1728,1728,1728,0
|
|
20231218,152400,2042176002,1728,1728,1728,1728,0
|
|
20231218,152300,2042176002,1728,1728,1728,1728,0
|
|
20231218,152200,2042176002,1728,1728,1728,1728,0
|
|
20231218,152100,2042176002,1728,1728,1728,1728,0
|
|
20231218,152000,2042176002,1728,1728,1728,1728,0
|
|
20231218,151900,2042176002,1728,1730,1730,1728,7459
|
|
20231218,151800,2029278852,1730,1728,1730,1727,6023
|
|
20231218,151700,2018868712,1729,1728,1729,1727,2834
|
|
20231218,151600,2013972691,1728,1729,1729,1728,2174
|
|
20231218,151500,2010215045,1729,1729,1729,1729,3500
|
|
20231218,151400,2004163545,1729,1728,1729,1728,2122
|
|
20231218,151300,2000495951,1727,1724,1727,1724,14812
|
|
20231218,151200,1974958526,1721,1726,1726,1721,9026
|
|
20231218,151100,1959411124,1726,1728,1728,1726,16
|
|
20231218,151000,1959383496,1728,1725,1729,1723,6563
|
|
20231218,150900,1948072887,1725,1727,1727,1725,3012
|
|
20231218,150800,1942871385,1722,1722,1723,1722,11
|
|
20231218,150700,1942852442,1722,1722,1722,1720,912
|
|
20231218,150600,1941282602,1720,1729,1729,1720,6033
|
|
20231218,150500,1930893187,1729,1722,1729,1721,2974
|
|
20231218,150400,1925772949,1722,1722,1723,1722,725
|
|
20231218,150300,1924524449,1722,1723,1723,1722,708
|
|
20231218,150200,1923305266,1724,1724,1725,1724,542
|
|
20231218,150100,1922370828,1724,1724,1724,1722,428
|
|
20231218,150000,1921633350,1721,1723,1723,1721,7631
|
|
20231218,145900,1908498111,1722,1725,1725,1722,8780
|
|
20231218,145800,1893367525,1725,1725,1726,1725,984
|
|
20231218,145700,1891670115,1725,1727,1727,1725,275
|
|
20231218,145600,1891195414,1727,1727,1728,1727,248
|
|
20231218,145500,1890767084,1727,1729,1729,1727,711
|
|
20231218,145400,1889537965,1729,1729,1729,1725,4687
|
|
20231218,145300,1881452254,1725,1729,1729,1725,588
|
|
20231218,145200,1880437206,1725,1730,1731,1725,521
|
|
20231218,145100,1879535973,1725,1725,1725,1725,672
|
|
20231218,145000,1878376773,1725,1726,1730,1724,6159
|
|
20231218,144900,1867751971,1730,1727,1730,1727,1752
|
|
20231218,144800,1864724577,1727,1728,1728,1727,1746
|
|
20231218,144700,1861708489,1728,1729,1729,1728,524
|
|
20231218,144600,1860802994,1729,1729,1729,1729,50
|
|
20231218,144500,1860716544,1729,1730,1730,1729,1391
|
|
20231218,144400,1858311503,1730,1732,1732,1730,3683
|
|
20231218,144300,1851938154,1732,1731,1732,1731,321
|
|
20231218,144200,1851382185,1733,1733,1733,1733,50
|
|
20231218,144100,1851295535,1733,1733,1733,1733,0
|
|
20231218,144000,1851295535,1733,1733,1733,1733,210
|
|
20231218,143900,1850931605,1733,1733,1733,1733,94
|
|
20231218,143800,1850768703,1728,1729,1730,1728,2530
|
|
20231218,143700,1846393880,1729,1729,1729,1729,20
|
|
20231218,143600,1846359300,1729,1729,1729,1729,18
|
|
20231218,143500,1846328178,1730,1730,1730,1730,595
|
|
20231218,143400,1845298828,1730,1733,1733,1730,1001
|
|
20231218,143300,1843567095,1734,1728,1734,1728,4
|
|
20231218,143200,1843560165,1735,1730,1735,1727,1970
|
|
20231218,143100,1840152956,1730,1733,1735,1730,645
|
|
20231218,143000,1839034938,1733,1733,1735,1733,220
|
|
20231218,142900,1838653280,1733,1733,1733,1733,48
|
|
20231218,142800,1838570096,1733,1733,1734,1733,1000
|
|
20231218,142700,1836837077,1733,1733,1733,1733,1
|
|
20231218,142600,1836835344,1733,1733,1733,1733,8
|
|
20231218,142500,1836821480,1735,1735,1735,1735,0
|
|
20231218,142400,1836821480,1735,1732,1735,1730,12485
|
|
20231218,142300,1815184141,1733,1727,1733,1727,946
|
|
20231218,142200,1813545538,1731,1731,1731,1727,1693
|
|
20231218,142100,1810616959,1731,1731,1731,1731,46
|
|
20231218,142000,1810537333,1726,1726,1726,1726,1
|
|
20231218,141900,1810535607,1731,1731,1732,1731,155
|
|
20231218,141800,1810267296,1731,1729,1731,1726,7235
|
|
20231218,141700,1797751428,1729,1731,1731,1729,392
|
|
20231218,141600,1797073658,1729,1729,1729,1729,0
|
|
20231218,141500,1797073658,1729,1730,1730,1729,50
|
|
20231218,141400,1796987203,1731,1731,1731,1731,74
|
|
20231218,141300,1796859109,1725,1731,1731,1725,7404
|
|
20231218,141200,1784080869,1731,1731,1731,1731,1
|
|
20231218,141100,1784079138,1731,1731,1731,1731,2
|
|
20231218,141000,1784075676,1731,1726,1731,1726,492
|
|
20231218,140900,1783224029,1726,1726,1726,1726,0
|
|
20231218,140800,1783224029,1726,1727,1727,1726,1459
|
|
20231218,140700,1780705587,1731,1731,1731,1731,2
|
|
20231218,140600,1780702125,1726,1726,1726,1726,0
|
|
20231218,140500,1780702125,1726,1732,1732,1726,2
|
|
20231218,140400,1780698667,1725,1725,1725,1725,2000
|
|
20231218,140300,1777248667,1725,1731,1731,1725,2951
|
|
20231218,140200,1772154552,1731,1729,1731,1729,1503
|
|
20231218,140100,1769553285,1730,1730,1730,1730,2270
|
|
20231218,140000,1765626185,1730,1729,1730,1726,1770
|
|
20231218,135900,1762567260,1729,1729,1729,1729,255
|
|
20231218,135800,1762126365,1730,1731,1731,1730,591
|
|
20231218,135700,1761103933,1730,1731,1731,1730,192
|
|
20231218,135600,1760771768,1731,1731,1731,1731,2507
|
|
20231218,135500,1756432151,1731,1731,1731,1731,13
|
|
20231218,135400,1756409648,1731,1732,1732,1731,1068
|
|
20231218,135300,1754560937,1731,1731,1731,1731,326
|
|
20231218,135200,1753996631,1730,1731,1731,1730,3190
|
|
20231218,135100,1748477916,1731,1731,1731,1731,750
|
|
20231218,135000,1747179666,1732,1733,1733,1732,25
|
|
20231218,134900,1747136355,1734,1734,1734,1734,510
|
|
20231218,134800,1746252015,1734,1734,1735,1734,4111
|
|
20231218,134700,1739123521,1734,1730,1734,1730,1028
|
|
20231218,134600,1737344421,1727,1727,1727,1727,376
|
|
20231218,134500,1736695069,1727,1728,1733,1727,3209
|
|
20231218,134400,1731149958,1728,1733,1735,1727,2818
|
|
20231218,134300,1726269306,1733,1729,1735,1729,14180
|
|
20231218,134200,1701728377,1728,1723,1728,1723,8376
|
|
20231218,134100,1687275663,1723,1723,1723,1723,1537
|
|
20231218,134000,1684627412,1723,1723,1723,1723,84
|
|
20231218,133900,1684482680,1723,1722,1723,1722,499
|
|
20231218,133800,1683623383,1722,1722,1722,1722,688
|
|
20231218,133700,1682438647,1722,1723,1723,1722,63
|
|
20231218,133600,1682330159,1724,1721,1724,1721,146
|
|
20231218,133500,1682078881,1721,1722,1722,1721,7371
|
|
20231218,133400,1669392923,1722,1722,1722,1722,335
|
|
20231218,133300,1668816053,1722,1724,1724,1722,987
|
|
20231218,133200,1667115458,1723,1724,1724,1723,127
|
|
20231218,133100,1666896513,1723,1724,1724,1723,678
|
|
20231218,133000,1665727686,1724,1724,1724,1724,34
|
|
20231218,132900,1665669070,1724,1721,1724,1721,2839
|
|
20231218,132800,1660783118,1721,1721,1723,1721,3914
|
|
20231218,132700,1654043760,1721,1722,1722,1721,2164
|
|
20231218,132600,1650319136,1720,1722,1722,1720,11143
|
|
20231218,132500,1631150196,1722,1722,1722,1722,26
|
|
20231218,132400,1631105424,1722,1722,1722,1722,1529
|
|
20231218,132300,1628472486,1723,1723,1723,1723,186
|
|
20231218,132200,1628152008,1723,1724,1724,1723,172
|
|
20231218,132100,1627855482,1725,1725,1725,1725,110
|
|
20231218,132000,1627665732,1725,1725,1725,1725,520
|
|
20231218,131900,1626768732,1725,1725,1725,1725,10
|
|
20231218,131800,1626751482,1725,1725,1725,1725,754
|
|
20231218,131700,1625450832,1725,1726,1726,1725,310
|
|
20231218,131600,1624916073,1726,1726,1726,1726,760
|
|
20231218,131500,1623604313,1725,1723,1725,1723,10073
|
|
20231218,131400,1606232967,1721,1724,1724,1721,15060
|
|
20231218,131300,1580302056,1724,1724,1724,1723,4297
|
|
20231218,131200,1572896109,1723,1723,1723,1723,500
|
|
20231218,131100,1572034609,1723,1723,1723,1723,0
|
|
20231218,131000,1572034609,1723,1723,1723,1723,1
|
|
20231218,130900,1572032886,1723,1722,1723,1722,820
|
|
20231218,130800,1570620627,1722,1723,1723,1722,566
|
|
20231218,130700,1569645453,1723,1723,1723,1723,49
|
|
20231218,130600,1569561026,1722,1721,1722,1721,1607
|
|
20231218,130500,1566795047,1721,1721,1721,1720,7165
|
|
20231218,130400,1554464438,1721,1721,1721,1721,624
|
|
20231218,130300,1553390534,1721,1720,1721,1720,1296
|
|
20231218,130200,1551161228,1720,1721,1721,1720,3695
|
|
20231218,130100,1544802151,1722,1721,1722,1721,3805
|
|
20231218,130000,1538253095,1722,1722,1722,1722,9535
|
|
20231218,125900,1521833825,1722,1723,1723,1722,1252
|
|
20231218,125800,1519677879,1722,1721,1722,1721,620
|
|
20231218,125700,1518610678,1721,1721,1721,1721,0
|
|
20231218,125600,1518610678,1721,1722,1723,1721,3901
|
|
20231218,125500,1511895786,1723,1723,1723,1723,0
|
|
20231218,125400,1511895786,1723,1723,1723,1722,725
|
|
20231218,125300,1510647159,1723,1723,1723,1721,5321
|
|
20231218,125200,1501487957,1723,1723,1724,1723,1122
|
|
20231218,125100,1499554749,1723,1723,1723,1722,1508
|
|
20231218,125000,1496956466,1722,1722,1723,1722,489
|
|
20231218,124900,1496114141,1722,1721,1722,1721,2787
|
|
20231218,124800,1491317116,1721,1723,1723,1721,10674
|
|
20231218,124700,1472934803,1724,1725,1725,1724,33
|
|
20231218,124600,1472877910,1723,1723,1723,1723,0
|
|
20231218,124500,1472877910,1723,1725,1725,1723,2092
|
|
20231218,124400,1469269234,1726,1723,1726,1723,858
|
|
20231218,124300,1467789404,1723,1724,1724,1723,7313
|
|
20231218,124200,1455184181,1725,1725,1725,1724,956
|
|
20231218,124100,1453535082,1725,1725,1725,1725,18
|
|
20231218,124000,1453504032,1724,1725,1725,1724,876
|
|
20231218,123900,1451993308,1725,1724,1725,1724,604
|
|
20231218,123800,1450951411,1725,1725,1725,1724,3381
|
|
20231218,123700,1445121707,1725,1725,1725,1725,7
|
|
20231218,123600,1445109632,1725,1725,1725,1725,101
|
|
20231218,123500,1444935407,1725,1726,1726,1724,495
|
|
20231218,123400,1444081472,1727,1727,1727,1727,0
|
|
20231218,123300,1444081472,1727,1724,1727,1724,28
|
|
20231218,123200,1444033167,1724,1724,1724,1724,102
|
|
20231218,123100,1443857319,1724,1724,1724,1724,178
|
|
20231218,123000,1443550447,1724,1727,1727,1724,1826
|
|
20231218,122900,1440402420,1724,1726,1726,1724,884
|
|
20231218,122800,1438877810,1725,1725,1725,1725,44
|
|
20231218,122700,1438801910,1727,1724,1727,1723,884
|
|
20231218,122600,1437277799,1724,1723,1724,1723,156
|
|
20231218,122500,1437008865,1723,1724,1724,1723,51
|
|
20231218,122400,1436920942,1724,1723,1724,1723,34
|
|
20231218,122300,1436862356,1722,1723,1725,1722,2342
|
|
20231218,122200,1432828452,1722,1724,1724,1722,2146
|
|
20231218,122100,1429131320,1725,1724,1725,1724,240
|
|
20231218,122000,1428717322,1725,1724,1725,1723,4414
|
|
20231218,121900,1421110368,1725,1725,1725,1724,2646
|
|
20231218,121800,1416548628,1725,1725,1727,1725,988
|
|
20231218,121700,1414844326,1725,1725,1726,1725,1061
|
|
20231218,121600,1413014099,1725,1726,1726,1725,458
|
|
20231218,121500,1412223812,1726,1726,1727,1726,1854
|
|
20231218,121400,1409023778,1726,1727,1727,1726,1097
|
|
20231218,121300,1407129264,1727,1732,1732,1727,1196
|
|
20231218,121200,1405062712,1732,1732,1732,1732,182
|
|
20231218,121100,1404747488,1732,1728,1732,1727,90
|
|
20231218,121000,1404591978,1733,1729,1733,1729,2003
|
|
20231218,120900,1401124041,1729,1730,1730,1729,160
|
|
20231218,120800,1400847346,1730,1732,1732,1730,3163
|
|
20231218,120700,1395372219,1732,1732,1733,1731,1543
|
|
20231218,120600,1392699715,1731,1730,1731,1729,1099
|
|
20231218,120500,1390798548,1729,1727,1729,1727,1929
|
|
20231218,120400,1387464591,1727,1726,1727,1726,60
|
|
20231218,120300,1387361001,1726,1726,1726,1725,3470
|
|
20231218,120200,1381373781,1726,1726,1726,1726,210
|
|
20231218,120100,1381011321,1726,1726,1726,1726,1766
|
|
20231218,120000,1377963205,1726,1726,1726,1726,100
|
|
20231218,115900,1377790605,1726,1727,1727,1726,322
|
|
20231218,115800,1377234611,1727,1727,1727,1727,1
|
|
20231218,115700,1377232884,1726,1726,1726,1726,2396
|
|
20231218,115600,1373097388,1726,1726,1726,1726,102
|
|
20231218,115500,1372921336,1726,1726,1726,1726,1465
|
|
20231218,115400,1370392746,1726,1723,1726,1723,750
|
|
20231218,115300,1369100346,1723,1724,1724,1723,8716
|
|
20231218,115200,1354082628,1724,1727,1727,1724,2132
|
|
20231218,115100,1350406336,1726,1726,1726,1726,139
|
|
20231218,115000,1350166422,1727,1727,1727,1727,335
|
|
20231218,114900,1349587877,1727,1725,1727,1724,1596
|
|
20231218,114800,1346834826,1725,1724,1725,1724,7196
|
|
20231218,114700,1334423826,1725,1725,1725,1724,5734
|
|
20231218,114600,1324536086,1725,1726,1726,1725,542
|
|
20231218,114500,1323600695,1726,1726,1726,1726,700
|
|
20231218,114400,1322392495,1727,1727,1727,1727,20
|
|
20231218,114300,1322357955,1726,1727,1727,1726,301
|
|
20231218,114200,1321838418,1728,1729,1729,1725,272
|
|
20231218,114100,1321368587,1729,1729,1729,1729,2
|
|
20231218,114000,1321365129,1724,1727,1727,1724,9672
|
|
20231218,113900,1304680471,1727,1729,1729,1727,729
|
|
20231218,113800,1303420974,1730,1730,1730,1730,24
|
|
20231218,113700,1303379454,1727,1728,1728,1727,500
|
|
20231218,113600,1302515944,1728,1730,1730,1728,586
|
|
20231218,113500,1301503324,1730,1730,1730,1729,212
|
|
20231218,113400,1301136584,1729,1729,1729,1729,0
|
|
20231218,113300,1301136584,1729,1728,1729,1727,125
|
|
20231218,113200,1300920631,1729,1728,1729,1727,445
|
|
20231218,113100,1300152060,1727,1727,1729,1727,173
|
|
20231218,113000,1299853283,1729,1729,1729,1725,14600
|
|
20231218,112900,1274640104,1729,1728,1729,1728,208
|
|
20231218,112800,1274280679,1728,1730,1733,1728,4006
|
|
20231218,112700,1267355934,1730,1734,1734,1730,295
|
|
20231218,112600,1266844984,1730,1734,1734,1730,21
|
|
20231218,112500,1266808614,1734,1734,1734,1734,5
|
|
20231218,112400,1266799944,1734,1734,1734,1734,181
|
|
20231218,112300,1266486090,1730,1730,1730,1730,3395
|
|
20231218,112200,1260612740,1734,1732,1734,1730,872
|
|
20231218,112100,1259102590,1734,1734,1734,1734,251
|
|
20231218,112000,1258667356,1734,1733,1734,1733,840
|
|
20231218,111900,1257210838,1733,1731,1733,1730,3428
|
|
20231218,111800,1251279676,1730,1731,1731,1730,7238
|
|
20231218,111700,1238755512,1731,1731,1732,1731,1794
|
|
20231218,111600,1235649994,1731,1731,1732,1731,220
|
|
20231218,111500,1235269172,1731,1734,1734,1731,2090
|
|
20231218,111400,1231651334,1734,1731,1734,1731,340
|
|
20231218,111300,1231062101,1731,1731,1731,1731,1141
|
|
20231218,111200,1229087030,1731,1731,1731,1731,1000
|
|
20231218,111100,1227356030,1731,1731,1731,1731,225
|
|
20231218,111000,1226966555,1731,1731,1732,1731,40
|
|
20231218,110900,1226897305,1730,1730,1730,1730,279
|
|
20231218,110800,1226414635,1730,1730,1730,1730,264
|
|
20231218,110700,1225957915,1730,1731,1731,1729,388
|
|
20231218,110600,1225286522,1731,1734,1734,1730,8437
|
|
20231218,110500,1210680830,1734,1737,1738,1734,10246
|
|
20231218,110400,1192896260,1737,1737,1737,1737,22
|
|
20231218,110300,1192858046,1737,1736,1737,1736,1136
|
|
20231218,110200,1190884864,1736,1737,1737,1736,839
|
|
20231218,110100,1189428323,1736,1736,1737,1736,1559
|
|
20231218,110000,1186721888,1737,1737,1737,1737,119
|
|
20231218,105900,1186515185,1737,1737,1737,1737,241
|
|
20231218,105800,1186096568,1737,1738,1738,1737,145
|
|
20231218,105700,1185844610,1738,1738,1738,1738,103
|
|
20231218,105600,1185665596,1738,1743,1743,1738,2323
|
|
20231218,105500,1181626917,1742,1742,1743,1742,73
|
|
20231218,105400,1181499725,1742,1738,1742,1738,400
|
|
20231218,105300,1180803741,1739,1738,1739,1738,1138
|
|
20231218,105200,1178824867,1737,1735,1737,1735,51
|
|
20231218,105100,1178736282,1735,1734,1739,1734,649
|
|
20231218,105000,1177610402,1739,1739,1739,1739,307
|
|
20231218,104900,1177076529,1739,1740,1741,1739,6208
|
|
20231218,104800,1166280485,1740,1740,1740,1740,1605
|
|
20231218,104700,1163487785,1740,1740,1740,1740,3
|
|
20231218,104600,1163482565,1740,1739,1740,1739,122
|
|
20231218,104500,1163270402,1732,1740,1740,1732,3050
|
|
20231218,104400,1157978588,1745,1745,1746,1744,671
|
|
20231218,104300,1156807543,1740,1742,1746,1740,3911
|
|
20231218,104200,1149993756,1742,1745,1745,1742,1631
|
|
20231218,104100,1147151653,1745,1738,1745,1738,3293
|
|
20231218,104000,1141408861,1738,1739,1741,1738,6349
|
|
20231218,103900,1130370753,1739,1738,1739,1738,331
|
|
20231218,103800,1129795320,1738,1738,1739,1738,2503
|
|
20231218,103700,1125445006,1738,1738,1738,1727,2398
|
|
20231218,103600,1121294439,1738,1738,1740,1729,4106
|
|
20231218,103500,1114164783,1738,1729,1738,1725,22204
|
|
20231218,103400,1075677484,1729,1727,1729,1725,3230
|
|
20231218,103300,1070104300,1730,1730,1730,1729,883
|
|
20231218,103200,1068577310,1730,1724,1730,1724,2696
|
|
20231218,103100,1063915506,1724,1726,1726,1723,18005
|
|
20231218,103000,1032859911,1726,1728,1728,1725,6934
|
|
20231218,102900,1020893283,1728,1729,1729,1727,94
|
|
20231218,102800,1020730802,1729,1729,1730,1729,233
|
|
20231218,102700,1020327944,1729,1727,1729,1727,337
|
|
20231218,102600,1019745275,1727,1727,1729,1726,5864
|
|
20231218,102500,1009618087,1727,1728,1728,1727,6069
|
|
20231218,102400,999136908,1729,1730,1730,1728,1564
|
|
20231218,102300,996432422,1730,1730,1730,1730,408
|
|
20231218,102200,995726582,1730,1727,1730,1727,692
|
|
20231218,102100,994529425,1728,1732,1732,1727,938
|
|
20231218,102000,992908736,1727,1732,1732,1727,685
|
|
20231218,101900,991725596,1727,1729,1733,1726,7191
|
|
20231218,101800,979308641,1727,1733,1733,1727,206
|
|
20231218,101700,978952858,1729,1729,1730,1725,24763
|
|
20231218,101600,936200126,1729,1728,1729,1728,51
|
|
20231218,101500,936111948,1729,1728,1734,1728,2390
|
|
20231218,101400,931973388,1728,1728,1728,1727,10302
|
|
20231218,101300,914177713,1728,1733,1733,1728,23698
|
|
20231218,101200,873179165,1733,1734,1735,1733,1847
|
|
20231218,101100,869976733,1738,1733,1738,1732,1282
|
|
20231218,101000,867750996,1738,1738,1738,1732,6188
|
|
20231218,100900,857016757,1738,1738,1742,1737,6475
|
|
20231218,100800,845764790,1742,1742,1742,1742,2
|
|
20231218,100700,845761306,1742,1738,1742,1737,456
|
|
20231218,100600,844968918,1737,1736,1737,1735,6729
|
|
20231218,100500,833289671,1736,1736,1737,1736,3258
|
|
20231218,100400,827633510,1737,1739,1739,1736,11802
|
|
20231218,100300,807130923,1739,1738,1739,1738,279
|
|
20231218,100200,806645820,1738,1743,1743,1738,6715
|
|
20231218,100100,794960870,1744,1746,1746,1744,802
|
|
20231218,100000,793561580,1746,1746,1747,1745,9109
|
|
20231218,095900,777657068,1746,1746,1747,1746,3415
|
|
20231218,095800,771694477,1746,1746,1746,1746,201
|
|
20231218,095700,771343531,1746,1746,1746,1746,100
|
|
20231218,095600,771168931,1746,1747,1747,1746,1661
|
|
20231218,095500,768268822,1747,1747,1747,1747,7520
|
|
20231218,095400,755131382,1747,1750,1752,1747,3883
|
|
20231218,095300,748339701,1757,1758,1758,1757,1273
|
|
20231218,095200,746102078,1758,1746,1758,1746,15771
|
|
20231218,095100,718469520,1750,1743,1750,1743,11099
|
|
20231218,095000,699069880,1746,1743,1746,1743,1307
|
|
20231218,094900,696788288,1743,1740,1743,1740,7
|
|
20231218,094800,696776105,1745,1737,1745,1737,1812
|
|
20231218,094700,693620781,1736,1743,1744,1736,2553
|
|
20231218,094600,689175154,1743,1737,1743,1736,9516
|
|
20231218,094500,672633638,1737,1737,1737,1737,967
|
|
20231218,094400,670953959,1737,1738,1738,1737,13875
|
|
20231218,094300,646853083,1736,1743,1743,1735,1293
|
|
20231218,094200,644605954,1734,1738,1741,1733,2020
|
|
20231218,094100,641094442,1732,1731,1738,1731,890
|
|
20231218,094000,639549032,1731,1731,1738,1730,13061
|
|
20231218,093900,616937738,1731,1731,1731,1730,1955
|
|
20231218,093800,613553720,1731,1736,1736,1731,3187
|
|
20231218,093700,608028696,1736,1733,1736,1733,2679
|
|
20231218,093600,603381222,1733,1732,1733,1732,5105
|
|
20231218,093500,594534785,1732,1732,1736,1732,154
|
|
20231218,093400,594267517,1731,1731,1737,1731,753
|
|
20231218,093300,592964016,1731,1730,1737,1730,290
|
|
20231218,093200,592462178,1730,1735,1735,1730,9778
|
|
20231218,093100,575538248,1737,1737,1737,1735,5064
|
|
20231218,093000,566745192,1737,1738,1738,1737,1229
|
|
20231218,092900,564610190,1738,1739,1739,1738,5153
|
|
20231218,092800,555653889,1745,1745,1745,1739,562
|
|
20231218,092700,554676130,1746,1745,1746,1738,234
|
|
20231218,092600,554267704,1746,1746,1746,1738,215
|
|
20231218,092500,553892323,1738,1739,1746,1738,15257
|
|
20231218,092400,527375373,1738,1744,1745,1738,3828
|
|
20231218,092300,520702331,1744,1739,1744,1738,1459
|
|
20231218,092200,518166165,1738,1739,1744,1738,3688
|
|
20231218,092100,511754709,1738,1738,1738,1738,410
|
|
20231218,092000,511042129,1737,1740,1740,1737,3660
|
|
20231218,091900,504678790,1740,1740,1740,1740,53
|
|
20231218,091800,504586570,1740,1731,1740,1731,6659
|
|
20231218,091700,493034758,1731,1738,1738,1731,18645
|
|
20231218,091600,460674327,1740,1746,1748,1740,1201
|
|
20231218,091500,458583333,1748,1740,1748,1736,9972
|
|
20231218,091400,441242795,1740,1740,1750,1740,1196
|
|
20231218,091300,439161669,1740,1752,1752,1740,18791
|
|
20231218,091200,406355905,1752,1757,1757,1743,22526
|
|
20231218,091100,366962505,1758,1759,1759,1752,1282
|
|
20231218,091000,364710086,1759,1750,1759,1745,2586
|
|
20231218,090900,360184776,1753,1759,1760,1753,1427
|
|
20231218,090800,357682558,1753,1747,1753,1745,2890
|
|
20231218,090700,352632949,1745,1760,1761,1744,4928
|
|
20231218,090600,344007377,1759,1778,1779,1745,14998
|
|
20231218,090500,317568694,1779,1768,1779,1745,21423
|
|
20231218,090400,279585198,1769,1750,1770,1750,30098
|
|
20231218,090300,226596400,1743,1729,1761,1729,33667
|
|
20231218,090200,167721170,1734,1731,1735,1726,12131
|
|
20231218,090100,146750542,1731,1740,1745,1727,24178
|
|
20231218,090000,104870741,1740,1761,1764,1740,50398
|