627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192400,167310773,591,591,591,591,1325
|
|
20231212,192300,167310773,591,591,591,591,0
|
|
20231212,192200,167310773,591,591,591,591,0
|
|
20231212,192100,167310773,591,591,591,591,0
|
|
20231212,192000,167310773,591,591,591,591,0
|
|
20231212,191900,167310773,591,591,591,591,0
|
|
20231212,191800,167310773,591,591,591,591,0
|
|
20231212,191700,167310773,591,591,591,591,0
|
|
20231212,191600,167310773,591,591,591,591,0
|
|
20231212,191500,167310773,591,591,591,591,0
|
|
20231212,191400,167310773,591,591,591,591,0
|
|
20231212,191300,167310773,591,591,591,591,0
|
|
20231212,191200,167310773,591,591,591,591,0
|
|
20231212,191100,167310773,591,591,591,591,0
|
|
20231212,191000,167310773,591,591,591,591,0
|
|
20231212,190900,167310773,591,591,591,591,0
|
|
20231212,190800,167310773,591,591,591,591,0
|
|
20231212,190700,167310773,591,591,591,591,0
|
|
20231212,190600,167310773,591,591,591,591,0
|
|
20231212,190500,167310773,591,591,591,591,0
|
|
20231212,190400,167310773,591,591,591,591,0
|
|
20231212,190300,167310773,591,591,591,591,0
|
|
20231212,190200,167310773,591,591,591,591,0
|
|
20231212,190100,167310773,591,591,591,591,0
|
|
20231212,190000,167310773,591,591,591,591,0
|
|
20231212,185900,167310773,591,591,591,591,0
|
|
20231212,185800,167310773,591,591,591,591,0
|
|
20231212,185700,167310773,591,591,591,591,0
|
|
20231212,185600,167310773,591,591,591,591,0
|
|
20231212,185500,167310773,591,591,591,591,0
|
|
20231212,185400,167310773,591,591,591,591,1325
|
|
20231212,185300,167310773,591,591,591,591,0
|
|
20231212,185200,167310773,591,591,591,591,0
|
|
20231212,185100,167310773,591,591,591,591,0
|
|
20231212,185000,167310773,591,591,591,591,0
|
|
20231212,184900,167310773,591,591,591,591,0
|
|
20231212,184800,167310773,591,591,591,591,0
|
|
20231212,184700,167310773,591,591,591,591,0
|
|
20231212,184600,167310773,591,591,591,591,0
|
|
20231212,184500,167310773,591,591,591,591,0
|
|
20231212,184400,167310773,591,591,591,591,0
|
|
20231212,184300,167310773,591,591,591,591,0
|
|
20231212,184200,167310773,591,591,591,591,0
|
|
20231212,184100,167310773,591,591,591,591,0
|
|
20231212,184000,167310773,591,591,591,591,0
|
|
20231212,183900,167310773,591,591,591,591,0
|
|
20231212,183800,167310773,591,591,591,591,0
|
|
20231212,183700,167310773,591,591,591,591,0
|
|
20231212,183600,167310773,591,591,591,591,0
|
|
20231212,183500,167310773,591,591,591,591,0
|
|
20231212,183400,167310773,591,591,591,591,0
|
|
20231212,183300,167310773,591,591,591,591,0
|
|
20231212,183200,167310773,591,591,591,591,0
|
|
20231212,183100,167310773,591,591,591,591,0
|
|
20231212,183000,167310773,591,591,591,591,0
|
|
20231212,182900,167310773,591,591,591,591,0
|
|
20231212,182800,167310773,591,591,591,591,0
|
|
20231212,182700,167310773,591,591,591,591,0
|
|
20231212,182600,167310773,591,591,591,591,0
|
|
20231212,182500,167310773,591,591,591,591,0
|
|
20231212,182400,167310773,591,591,591,591,1325
|
|
20231212,182300,167310773,591,591,591,591,0
|
|
20231212,182200,167310773,591,591,591,591,0
|
|
20231212,182100,167310773,591,591,591,591,0
|
|
20231212,182000,167310773,591,591,591,591,0
|
|
20231212,181900,167310773,591,591,591,591,0
|
|
20231212,181800,167310773,591,591,591,591,0
|
|
20231212,181700,167310773,591,591,591,591,0
|
|
20231212,181600,167310773,591,591,591,591,0
|
|
20231212,181500,167310773,591,591,591,591,0
|
|
20231212,181400,167310773,591,591,591,591,0
|
|
20231212,181300,167310773,591,591,591,591,0
|
|
20231212,181200,167310773,591,591,591,591,0
|
|
20231212,181100,167310773,591,591,591,591,0
|
|
20231212,181000,167310773,591,591,591,591,0
|
|
20231212,180900,167310773,591,591,591,591,0
|
|
20231212,180800,167310773,591,591,591,591,0
|
|
20231212,180700,167310773,591,591,591,591,0
|
|
20231212,180600,167310773,591,591,591,591,0
|
|
20231212,180500,167310773,591,591,591,591,0
|
|
20231212,180400,167310773,591,591,591,591,0
|
|
20231212,180300,167310773,591,591,591,591,0
|
|
20231212,180200,167310773,591,591,591,591,0
|
|
20231212,180100,167310773,591,591,591,591,0
|
|
20231212,180000,167310773,591,591,591,591,0
|
|
20231212,175900,167310773,591,591,591,591,0
|
|
20231212,175800,167310773,591,591,591,591,0
|
|
20231212,175700,167310773,591,591,591,591,0
|
|
20231212,175600,167310773,591,591,591,591,0
|
|
20231212,175500,167310773,591,591,591,591,0
|
|
20231212,175400,167310773,591,591,591,591,1325
|
|
20231212,175300,167310773,591,591,591,591,0
|
|
20231212,175200,167310773,591,591,591,591,0
|
|
20231212,175100,167310773,591,591,591,591,0
|
|
20231212,175000,167310773,591,591,591,591,0
|
|
20231212,174900,167310773,591,591,591,591,0
|
|
20231212,174800,167310773,591,591,591,591,0
|
|
20231212,174700,167310773,591,591,591,591,0
|
|
20231212,174600,167310773,591,591,591,591,0
|
|
20231212,174500,167310773,591,591,591,591,0
|
|
20231212,174400,167310773,591,591,591,591,0
|
|
20231212,174300,167310773,591,591,591,591,0
|
|
20231212,174200,167310773,591,591,591,591,0
|
|
20231212,174100,167310773,591,591,591,591,0
|
|
20231212,174000,167310773,591,591,591,591,0
|
|
20231212,173900,167310773,591,591,591,591,0
|
|
20231212,173800,167310773,591,591,591,591,0
|
|
20231212,173700,167310773,591,591,591,591,0
|
|
20231212,173600,167310773,591,591,591,591,0
|
|
20231212,173500,167310773,591,591,591,591,0
|
|
20231212,173400,167310773,591,591,591,591,0
|
|
20231212,173300,167310773,591,591,591,591,0
|
|
20231212,173200,167310773,591,591,591,591,0
|
|
20231212,173100,167310773,591,591,591,591,0
|
|
20231212,173000,167310773,591,591,591,591,0
|
|
20231212,172900,167310773,591,591,591,591,0
|
|
20231212,172800,167310773,591,591,591,591,0
|
|
20231212,172700,167310773,591,591,591,591,0
|
|
20231212,172600,167310773,591,591,591,591,0
|
|
20231212,172500,167310773,591,591,591,591,0
|
|
20231212,172400,167310773,591,591,591,591,1325
|
|
20231212,172300,167310773,591,591,591,591,0
|
|
20231212,172200,167310773,591,591,591,591,0
|
|
20231212,172100,167310773,591,591,591,591,0
|
|
20231212,172000,167310773,591,591,591,591,0
|
|
20231212,171900,167310773,591,591,591,591,0
|
|
20231212,171800,167310773,591,591,591,591,0
|
|
20231212,171700,167310773,591,591,591,591,0
|
|
20231212,171600,167310773,591,591,591,591,0
|
|
20231212,171500,167310773,591,591,591,591,0
|
|
20231212,171400,167310773,591,591,591,591,0
|
|
20231212,171300,167310773,591,591,591,591,0
|
|
20231212,171200,167310773,591,591,591,591,0
|
|
20231212,171100,167310773,591,591,591,591,0
|
|
20231212,171000,167310773,591,591,591,591,0
|
|
20231212,170900,167310773,591,591,591,591,0
|
|
20231212,170800,167310773,591,591,591,591,0
|
|
20231212,170700,167310773,591,591,591,591,0
|
|
20231212,170600,167310773,591,591,591,591,0
|
|
20231212,170500,167310773,591,591,591,591,0
|
|
20231212,170400,167310773,591,591,591,591,0
|
|
20231212,170300,167310773,591,591,591,591,0
|
|
20231212,170200,167310773,591,591,591,591,0
|
|
20231212,170100,167310773,591,591,591,591,0
|
|
20231212,170000,167310773,591,591,591,591,0
|
|
20231212,165900,167310773,591,591,591,591,0
|
|
20231212,165800,167310773,591,591,591,591,0
|
|
20231212,165700,167310773,591,591,591,591,0
|
|
20231212,165600,167310773,591,591,591,591,0
|
|
20231212,165500,167310773,591,591,591,591,0
|
|
20231212,165400,167310773,591,591,591,591,1325
|
|
20231212,165300,167310773,591,591,591,591,0
|
|
20231212,165200,167310773,591,591,591,591,0
|
|
20231212,165100,167310773,591,591,591,591,0
|
|
20231212,165000,167310773,591,591,591,591,0
|
|
20231212,164900,167310773,591,591,591,591,0
|
|
20231212,164800,167310773,591,591,591,591,0
|
|
20231212,164700,167310773,591,591,591,591,0
|
|
20231212,164600,167310773,591,591,591,591,0
|
|
20231212,164500,167310773,591,591,591,591,0
|
|
20231212,164400,167310773,591,591,591,591,0
|
|
20231212,164300,167310773,591,591,591,591,0
|
|
20231212,164200,167310773,591,591,591,591,0
|
|
20231212,164100,167310773,591,591,591,591,0
|
|
20231212,164000,167310773,591,591,591,591,0
|
|
20231212,163900,167310773,591,591,591,591,0
|
|
20231212,163800,167310773,591,591,591,591,0
|
|
20231212,163700,167310773,591,591,591,591,0
|
|
20231212,163600,167310773,591,591,591,591,0
|
|
20231212,163500,167310773,591,591,591,591,0
|
|
20231212,163400,167310773,591,591,591,591,0
|
|
20231212,163300,167310773,591,591,591,591,0
|
|
20231212,163200,167310773,591,591,591,591,0
|
|
20231212,163100,167310773,591,591,591,591,0
|
|
20231212,163000,167310773,591,591,591,591,0
|
|
20231212,162900,167310773,591,591,591,591,0
|
|
20231212,162800,167310773,591,591,591,591,0
|
|
20231212,162700,167310773,591,591,591,591,0
|
|
20231212,162600,167310773,591,591,591,591,0
|
|
20231212,162500,167310773,591,591,591,591,0
|
|
20231212,162400,167310773,591,591,591,591,1325
|
|
20231212,162300,167310773,591,591,591,591,0
|
|
20231212,162200,167310773,591,591,591,591,0
|
|
20231212,162100,167310773,591,591,591,591,0
|
|
20231212,162000,167310773,591,591,591,591,0
|
|
20231212,161900,167310773,591,591,591,591,0
|
|
20231212,161800,167310773,591,591,591,591,0
|
|
20231212,161700,167310773,591,591,591,591,0
|
|
20231212,161600,167310773,591,591,591,591,0
|
|
20231212,161500,167310773,591,591,591,591,0
|
|
20231212,161400,167310773,591,591,591,591,0
|
|
20231212,161300,167310773,591,591,591,591,0
|
|
20231212,161200,167310773,591,591,591,591,0
|
|
20231212,161100,167310773,591,591,591,591,0
|
|
20231212,161000,167310773,591,591,591,591,0
|
|
20231212,160900,167310773,591,591,591,591,0
|
|
20231212,160800,167310773,591,591,591,591,0
|
|
20231212,160700,167310773,591,591,591,591,0
|
|
20231212,160600,167310773,591,591,591,591,0
|
|
20231212,160500,167310773,591,591,591,591,0
|
|
20231212,160400,167310773,591,591,591,591,0
|
|
20231212,160300,167310773,591,591,591,591,0
|
|
20231212,160200,167310773,591,591,591,591,0
|
|
20231212,160100,167310773,591,591,591,591,0
|
|
20231212,160000,167310773,591,591,591,591,0
|
|
20231212,155900,167310773,591,591,591,591,0
|
|
20231212,155800,167310773,591,591,591,591,0
|
|
20231212,155700,167310773,591,591,591,591,0
|
|
20231212,155600,167310773,591,591,591,591,0
|
|
20231212,155500,167310773,591,591,591,591,0
|
|
20231212,155400,167310773,591,591,591,591,1325
|
|
20231212,155300,167310773,591,591,591,591,0
|
|
20231212,155200,167310773,591,591,591,591,0
|
|
20231212,155100,167310773,591,591,591,591,0
|
|
20231212,155000,167310773,591,591,591,591,0
|
|
20231212,154900,167310773,591,591,591,591,0
|
|
20231212,154800,167310773,591,591,591,591,0
|
|
20231212,154700,167310773,591,591,591,591,0
|
|
20231212,154600,167310773,591,591,591,591,0
|
|
20231212,154500,167310773,591,591,591,591,0
|
|
20231212,154400,167310773,591,591,591,591,0
|
|
20231212,154300,167310773,591,591,591,591,0
|
|
20231212,154200,167310773,591,591,591,591,0
|
|
20231212,154100,167310773,591,591,591,591,0
|
|
20231212,154000,167310773,591,591,591,591,0
|
|
20231212,153900,167310773,591,591,591,591,0
|
|
20231212,153800,167310773,591,591,591,591,0
|
|
20231212,153700,167310773,591,591,591,591,0
|
|
20231212,153600,167310773,591,591,591,591,0
|
|
20231212,153500,167310773,591,591,591,591,0
|
|
20231212,153400,167310773,591,591,591,591,0
|
|
20231212,153300,167310773,591,591,591,591,0
|
|
20231212,153200,167310773,591,591,591,591,0
|
|
20231212,153100,167310773,591,591,591,591,0
|
|
20231212,153000,167310773,591,591,591,591,1325
|
|
20231212,152900,166527698,593,593,593,593,0
|
|
20231212,152800,166527698,593,593,593,593,0
|
|
20231212,152700,166527698,593,593,593,593,0
|
|
20231212,152600,166527698,593,593,593,593,0
|
|
20231212,152500,166527698,593,593,593,593,0
|
|
20231212,152400,166527698,593,593,593,593,0
|
|
20231212,152300,166527698,593,593,593,593,0
|
|
20231212,152200,166527698,593,593,593,593,0
|
|
20231212,152100,166527698,593,593,593,593,0
|
|
20231212,152000,166527698,593,593,593,593,0
|
|
20231212,151900,166527698,593,593,593,593,0
|
|
20231212,151800,166527698,593,593,593,593,1
|
|
20231212,151700,166527105,585,585,585,585,0
|
|
20231212,151600,166527105,585,594,595,585,12004
|
|
20231212,151500,159463054,595,593,595,593,653
|
|
20231212,151400,159075253,594,594,594,593,46
|
|
20231212,151300,159047964,594,594,594,594,5
|
|
20231212,151200,159044994,594,594,594,594,0
|
|
20231212,151100,159044994,594,591,594,591,90
|
|
20231212,151000,158991706,589,589,589,589,0
|
|
20231212,150900,158991706,589,589,589,589,0
|
|
20231212,150800,158991706,589,589,589,589,0
|
|
20231212,150700,158991706,589,590,590,589,3
|
|
20231212,150600,158989937,591,591,591,591,0
|
|
20231212,150500,158989937,591,591,591,591,0
|
|
20231212,150400,158989937,591,590,591,590,11
|
|
20231212,150300,158983446,590,590,590,590,27
|
|
20231212,150200,158967516,588,588,588,588,248
|
|
20231212,150100,158821692,592,592,592,592,500
|
|
20231212,150000,158525692,593,594,594,593,109
|
|
20231212,145900,158461037,595,595,595,595,0
|
|
20231212,145800,158461037,595,595,595,595,0
|
|
20231212,145700,158461037,595,595,595,595,34
|
|
20231212,145600,158440807,593,593,593,593,9
|
|
20231212,145500,158435470,593,593,593,593,0
|
|
20231212,145400,158435470,593,593,593,593,100
|
|
20231212,145300,158376170,592,592,592,592,248
|
|
20231212,145200,158229354,592,592,592,592,0
|
|
20231212,145100,158229354,592,592,592,592,0
|
|
20231212,145000,158229354,592,591,592,591,55
|
|
20231212,144900,158196847,591,591,591,591,0
|
|
20231212,144800,158196847,591,589,591,589,94
|
|
20231212,144700,158141479,588,588,588,588,0
|
|
20231212,144600,158141479,588,588,588,588,40
|
|
20231212,144500,158117959,588,588,588,588,50
|
|
20231212,144400,158088559,589,589,589,589,29
|
|
20231212,144300,158071478,589,589,589,589,0
|
|
20231212,144200,158071478,589,589,589,589,0
|
|
20231212,144100,158071478,589,589,589,589,11
|
|
20231212,144000,158064999,589,589,589,589,0
|
|
20231212,143900,158064999,589,589,589,589,29
|
|
20231212,143800,158047918,589,589,589,589,230
|
|
20231212,143700,157912448,589,589,589,589,29
|
|
20231212,143600,157895367,589,589,589,589,129
|
|
20231212,143500,157819386,589,590,590,589,864
|
|
20231212,143400,157310480,589,589,589,589,0
|
|
20231212,143300,157310480,589,591,591,589,3000
|
|
20231212,143200,155539812,592,592,592,592,0
|
|
20231212,143100,155539812,592,592,592,592,1
|
|
20231212,143000,155539220,591,591,591,591,166
|
|
20231212,142900,155441114,591,591,591,591,0
|
|
20231212,142800,155441114,591,591,591,591,0
|
|
20231212,142700,155441114,591,591,591,591,0
|
|
20231212,142600,155441114,591,591,591,591,14
|
|
20231212,142500,155432840,591,591,591,591,0
|
|
20231212,142400,155432840,591,591,591,591,0
|
|
20231212,142300,155432840,591,591,591,591,0
|
|
20231212,142200,155432840,591,591,591,591,0
|
|
20231212,142100,155432840,591,591,591,591,1
|
|
20231212,142000,155432249,588,588,588,588,0
|
|
20231212,141900,155432249,588,588,588,588,9
|
|
20231212,141800,155426957,591,591,591,591,0
|
|
20231212,141700,155426957,591,591,591,591,0
|
|
20231212,141600,155426957,591,591,591,591,0
|
|
20231212,141500,155426957,591,591,591,591,0
|
|
20231212,141400,155426957,591,591,591,591,0
|
|
20231212,141300,155426957,591,591,591,591,0
|
|
20231212,141200,155426957,591,589,591,589,20
|
|
20231212,141100,155415173,589,589,589,589,0
|
|
20231212,141000,155415173,589,589,589,589,1
|
|
20231212,140900,155414584,588,588,588,588,32
|
|
20231212,140800,155395768,587,587,587,587,0
|
|
20231212,140700,155395768,587,587,587,587,0
|
|
20231212,140600,155395768,587,587,587,587,305
|
|
20231212,140500,155216733,587,589,589,587,738
|
|
20231212,140400,154782525,591,591,591,591,0
|
|
20231212,140300,154782525,591,591,591,591,1
|
|
20231212,140200,154781934,590,590,590,590,0
|
|
20231212,140100,154781934,590,590,590,590,1
|
|
20231212,140000,154781344,590,590,590,590,4
|
|
20231212,135900,154778984,590,590,590,590,36
|
|
20231212,135800,154757744,591,591,591,591,0
|
|
20231212,135700,154757744,591,591,591,591,0
|
|
20231212,135600,154757744,591,591,591,591,0
|
|
20231212,135500,154757744,591,591,591,591,0
|
|
20231212,135400,154757744,591,591,591,591,0
|
|
20231212,135300,154757744,591,590,591,590,200
|
|
20231212,135200,154639606,589,588,589,588,186
|
|
20231212,135100,154530086,589,589,589,589,0
|
|
20231212,135000,154530086,589,589,589,589,0
|
|
20231212,134900,154530086,589,589,589,589,0
|
|
20231212,134800,154530086,589,589,589,589,0
|
|
20231212,134700,154530086,589,589,589,589,0
|
|
20231212,134600,154530086,589,589,589,589,0
|
|
20231212,134500,154530086,589,589,589,589,0
|
|
20231212,134400,154530086,589,589,589,589,0
|
|
20231212,134300,154530086,589,589,589,589,0
|
|
20231212,134200,154530086,589,589,589,589,0
|
|
20231212,134100,154530086,589,589,589,589,0
|
|
20231212,134000,154530086,589,589,589,589,0
|
|
20231212,133900,154530086,589,589,589,589,0
|
|
20231212,133800,154530086,589,589,589,589,0
|
|
20231212,133700,154530086,589,589,589,589,0
|
|
20231212,133600,154530086,589,591,591,589,1704
|
|
20231212,133500,153524718,591,591,591,591,0
|
|
20231212,133400,153524718,591,591,591,591,0
|
|
20231212,133300,153524718,591,591,591,591,33
|
|
20231212,133200,153505215,597,597,597,597,0
|
|
20231212,133100,153505215,597,590,597,590,4759
|
|
20231212,133000,150681646,589,589,589,589,200
|
|
20231212,132900,150563846,589,589,589,589,0
|
|
20231212,132800,150563846,589,589,589,589,0
|
|
20231212,132700,150563846,589,589,589,589,0
|
|
20231212,132600,150563846,589,589,589,589,49
|
|
20231212,132500,150534985,589,589,589,589,1728
|
|
20231212,132400,149517193,589,589,589,589,0
|
|
20231212,132300,149517193,589,588,589,588,500
|
|
20231212,132200,149223191,590,590,590,590,0
|
|
20231212,132100,149223191,590,590,590,590,0
|
|
20231212,132000,149223191,590,590,590,590,0
|
|
20231212,131900,149223191,590,590,590,590,0
|
|
20231212,131800,149223191,590,590,590,590,0
|
|
20231212,131700,149223191,590,590,590,590,0
|
|
20231212,131600,149223191,590,590,590,590,0
|
|
20231212,131500,149223191,590,590,590,590,0
|
|
20231212,131400,149223191,590,590,590,590,0
|
|
20231212,131300,149223191,590,590,590,590,1
|
|
20231212,131200,149222601,585,584,585,584,1090
|
|
20231212,131100,148585281,584,584,584,584,100
|
|
20231212,131000,148526881,583,584,584,583,3
|
|
20231212,130900,148525130,583,585,585,583,8004
|
|
20231212,130800,143855301,584,586,589,584,8595
|
|
20231212,130700,138831325,586,586,586,586,95
|
|
20231212,130600,138775655,586,586,586,586,1192
|
|
20231212,130500,138077143,586,587,587,586,102
|
|
20231212,130400,138017272,587,587,587,587,4
|
|
20231212,130300,138014924,588,588,588,588,0
|
|
20231212,130200,138014924,588,588,588,588,0
|
|
20231212,130100,138014924,588,588,588,588,4
|
|
20231212,130000,138012572,586,587,587,586,11
|
|
20231212,125900,138006122,587,585,587,585,19
|
|
20231212,125800,137994997,587,587,587,587,100
|
|
20231212,125700,137936297,585,585,585,585,0
|
|
20231212,125600,137936297,585,585,585,585,0
|
|
20231212,125500,137936297,585,585,585,585,15
|
|
20231212,125400,137927522,587,587,587,585,143
|
|
20231212,125300,137843593,587,586,587,586,114
|
|
20231212,125200,137776774,586,586,587,585,1295
|
|
20231212,125100,137018693,585,585,585,585,342
|
|
20231212,125000,136818623,585,585,585,585,8
|
|
20231212,124900,136813943,585,585,585,585,15
|
|
20231212,124800,136805168,587,587,587,587,0
|
|
20231212,124700,136805168,587,585,587,585,1201
|
|
20231212,124600,136102581,588,588,588,588,1
|
|
20231212,124500,136101993,585,585,585,585,15
|
|
20231212,124400,136093218,585,587,587,585,3105
|
|
20231212,124300,134273856,589,588,589,588,7
|
|
20231212,124200,134269739,588,588,588,588,0
|
|
20231212,124100,134269739,588,588,588,588,0
|
|
20231212,124000,134269739,588,588,589,588,9
|
|
20231212,123900,134264442,588,586,588,586,233
|
|
20231212,123800,134127864,589,589,589,589,0
|
|
20231212,123700,134127864,589,589,589,589,0
|
|
20231212,123600,134127864,589,588,589,588,29
|
|
20231212,123500,134110807,585,588,589,585,29
|
|
20231212,123400,134093797,589,589,590,585,32
|
|
20231212,123300,134074958,590,588,590,588,68
|
|
20231212,123200,134034894,584,584,584,584,0
|
|
20231212,123100,134034894,584,584,584,584,0
|
|
20231212,123000,134034894,584,589,589,584,35
|
|
20231212,122900,134014325,588,587,588,585,16
|
|
20231212,122800,134004936,587,587,587,587,0
|
|
20231212,122700,134004936,587,587,587,587,0
|
|
20231212,122600,134004936,587,587,587,587,0
|
|
20231212,122500,134004936,587,585,588,584,21
|
|
20231212,122400,133992643,589,589,589,584,76
|
|
20231212,122300,133947919,589,589,589,589,10
|
|
20231212,122200,133942029,589,589,589,589,1
|
|
20231212,122100,133941440,584,584,584,584,0
|
|
20231212,122000,133941440,584,584,584,584,7
|
|
20231212,121900,133937352,584,584,584,584,15
|
|
20231212,121800,133928592,584,584,584,584,0
|
|
20231212,121700,133928592,584,584,584,584,0
|
|
20231212,121600,133928592,584,584,584,584,0
|
|
20231212,121500,133928592,584,584,584,584,14
|
|
20231212,121400,133920416,584,584,584,584,5
|
|
20231212,121300,133917496,583,583,583,583,0
|
|
20231212,121200,133917496,583,583,583,583,0
|
|
20231212,121100,133917496,583,583,583,583,0
|
|
20231212,121000,133917496,583,584,584,583,14
|
|
20231212,120900,133909328,583,584,584,583,7
|
|
20231212,120800,133905242,584,584,584,584,0
|
|
20231212,120700,133905242,584,584,584,584,0
|
|
20231212,120600,133905242,584,585,585,584,57
|
|
20231212,120500,133871953,584,583,584,583,18
|
|
20231212,120400,133861453,583,586,587,583,25
|
|
20231212,120300,133846815,583,583,583,583,0
|
|
20231212,120200,133846815,583,583,583,583,0
|
|
20231212,120100,133846815,583,583,583,583,0
|
|
20231212,120000,133846815,583,583,583,583,8
|
|
20231212,115900,133842151,586,584,586,583,27
|
|
20231212,115800,133826373,584,584,584,584,0
|
|
20231212,115700,133826373,584,584,584,584,0
|
|
20231212,115600,133826373,584,584,584,584,29
|
|
20231212,115500,133809437,583,586,586,583,37
|
|
20231212,115400,133787803,583,583,583,583,6
|
|
20231212,115300,133784305,586,586,586,586,0
|
|
20231212,115200,133784305,586,586,586,586,0
|
|
20231212,115100,133784305,586,586,586,586,1
|
|
20231212,115000,133783719,583,583,583,583,7
|
|
20231212,114900,133779638,583,583,583,583,14
|
|
20231212,114800,133771476,584,584,584,584,0
|
|
20231212,114700,133771476,584,584,584,584,877
|
|
20231212,114600,133259308,589,589,589,589,0
|
|
20231212,114500,133259308,589,584,589,584,52
|
|
20231212,114400,133228930,583,584,584,583,1045
|
|
20231212,114300,132619694,588,588,588,588,1
|
|
20231212,114200,132619106,589,589,589,589,0
|
|
20231212,114100,132619106,589,589,589,589,2
|
|
20231212,114000,132617928,583,583,583,583,9
|
|
20231212,113900,132612681,583,583,589,583,18
|
|
20231212,113800,132602169,583,583,583,583,0
|
|
20231212,113700,132602169,583,583,583,583,0
|
|
20231212,113600,132602169,583,583,583,583,0
|
|
20231212,113500,132602169,583,583,583,583,15
|
|
20231212,113400,132593424,583,583,583,583,672
|
|
20231212,113300,132201648,588,588,588,588,1
|
|
20231212,113200,132201060,583,583,583,583,0
|
|
20231212,113100,132201060,583,583,583,583,0
|
|
20231212,113000,132201060,583,583,583,583,8
|
|
20231212,112900,132196396,583,585,589,583,15
|
|
20231212,112800,132187633,589,585,589,585,12
|
|
20231212,112700,132180602,583,583,583,583,0
|
|
20231212,112600,132180602,583,583,583,583,0
|
|
20231212,112500,132180602,583,588,589,583,7
|
|
20231212,112400,132176505,586,586,586,586,17
|
|
20231212,112300,132166543,589,589,589,589,0
|
|
20231212,112200,132166543,589,585,589,583,3943
|
|
20231212,112100,129861781,586,586,586,586,0
|
|
20231212,112000,129861781,586,586,589,586,17
|
|
20231212,111900,129851788,585,586,586,585,391
|
|
20231212,111800,129623041,590,590,590,590,0
|
|
20231212,111700,129623041,590,590,590,590,0
|
|
20231212,111600,129623041,590,590,590,590,8
|
|
20231212,111500,129618321,586,587,590,586,22
|
|
20231212,111400,129605420,587,587,587,587,1
|
|
20231212,111300,129604833,592,592,592,592,0
|
|
20231212,111200,129604833,592,592,592,592,0
|
|
20231212,111100,129604833,592,590,592,584,10001
|
|
20231212,111000,123747958,592,591,592,590,3127
|
|
20231212,110900,121902742,591,591,591,591,216
|
|
20231212,110800,121775086,592,592,592,592,1
|
|
20231212,110700,121774494,591,591,591,591,0
|
|
20231212,110600,121774494,591,591,591,591,62
|
|
20231212,110500,121737852,590,591,591,590,478
|
|
20231212,110400,121455368,591,592,592,591,77
|
|
20231212,110300,121409790,591,591,591,591,0
|
|
20231212,110200,121409790,591,591,591,591,25
|
|
20231212,110100,121395015,591,591,591,591,0
|
|
20231212,110000,121395015,591,592,592,591,56
|
|
20231212,105900,121361871,592,592,595,592,14
|
|
20231212,105800,121353577,592,595,595,592,11
|
|
20231212,105700,121347062,595,595,595,595,3001
|
|
20231212,105600,119561467,595,597,597,592,3
|
|
20231212,105500,119559683,597,596,597,592,73
|
|
20231212,105400,119516201,595,595,595,592,78
|
|
20231212,105300,119469813,595,594,595,594,79
|
|
20231212,105200,119422886,594,597,597,592,64
|
|
20231212,105100,119384886,597,595,597,595,25
|
|
20231212,105000,119369986,590,596,597,590,21
|
|
20231212,104900,119357510,597,590,597,590,96
|
|
20231212,104800,119300389,597,597,597,597,248
|
|
20231212,104700,119152333,597,597,597,597,368
|
|
20231212,104600,118932637,597,597,597,597,66
|
|
20231212,104500,118893235,597,594,597,589,59
|
|
20231212,104400,118858153,591,591,591,588,502
|
|
20231212,104300,118561489,591,591,591,591,457
|
|
20231212,104200,118291402,587,589,589,587,1548
|
|
20231212,104100,117382210,591,591,591,591,0
|
|
20231212,104000,117382210,591,590,593,590,911
|
|
20231212,103900,116843954,589,588,590,588,15
|
|
20231212,103800,116835129,588,588,588,588,0
|
|
20231212,103700,116835129,588,588,588,588,340
|
|
20231212,103600,116635209,588,588,588,588,0
|
|
20231212,103500,116635209,588,588,588,588,91
|
|
20231212,103400,116581701,588,588,588,588,6
|
|
20231212,103300,116578173,588,588,588,588,1320
|
|
20231212,103200,115802013,587,588,588,587,23
|
|
20231212,103100,115788511,587,587,587,587,0
|
|
20231212,103000,115788511,587,588,588,587,2681
|
|
20231212,102900,114214185,588,590,590,588,21
|
|
20231212,102800,114201835,588,588,588,588,0
|
|
20231212,102700,114201835,588,588,588,588,0
|
|
20231212,102600,114201835,588,588,588,588,0
|
|
20231212,102500,114201835,588,588,588,588,16
|
|
20231212,102400,114192427,588,588,588,588,6
|
|
20231212,102300,114188899,590,589,590,589,242
|
|
20231212,102200,114046360,588,588,588,588,29
|
|
20231212,102100,114029308,588,588,588,588,6
|
|
20231212,102000,114025780,588,588,588,588,9
|
|
20231212,101900,114020488,588,591,591,588,71
|
|
20231212,101800,113978734,592,592,592,592,100
|
|
20231212,101700,113919534,592,592,592,592,0
|
|
20231212,101600,113919534,592,589,592,589,2945
|
|
20231212,101500,112182082,588,587,588,587,122
|
|
20231212,101400,112110357,587,587,587,587,105
|
|
20231212,101300,112048722,587,587,587,587,0
|
|
20231212,101200,112048722,587,587,587,587,20
|
|
20231212,101100,112036982,587,587,587,587,0
|
|
20231212,101000,112036982,587,589,589,587,6007
|
|
20231212,100900,108507664,590,590,595,590,1580
|
|
20231212,100800,107575454,590,590,590,590,0
|
|
20231212,100700,107575454,590,593,593,590,9336
|
|
20231212,100600,102065813,591,591,591,591,0
|
|
20231212,100500,102065813,591,591,591,591,15
|
|
20231212,100400,102056948,590,590,590,590,5
|
|
20231212,100300,102053998,596,596,596,596,300
|
|
20231212,100200,101875198,596,592,596,590,118
|
|
20231212,100100,101805195,591,589,591,589,96
|
|
20231212,100000,101748473,589,590,590,589,894
|
|
20231212,095900,101221866,591,592,592,591,111
|
|
20231212,095800,101156260,599,591,599,591,226
|
|
20231212,095700,101021465,589,589,589,589,0
|
|
20231212,095600,101021465,589,589,589,589,0
|
|
20231212,095500,101021465,589,587,589,587,5863
|
|
20231212,095400,97568190,587,589,589,587,3263
|
|
20231212,095300,95652573,589,589,589,589,299
|
|
20231212,095200,95476462,588,589,589,588,324
|
|
20231212,095100,95285646,589,592,592,589,16454
|
|
20231212,095000,85574436,592,592,592,592,17
|
|
20231212,094900,85564372,592,592,592,592,14
|
|
20231212,094800,85556084,592,592,592,592,0
|
|
20231212,094700,85556084,592,592,592,592,0
|
|
20231212,094600,85556084,592,592,592,592,228
|
|
20231212,094500,85421108,592,592,592,592,15
|
|
20231212,094400,85412228,591,590,591,589,9522
|
|
20231212,094300,79792529,590,590,590,590,311
|
|
20231212,094200,79609039,590,590,590,589,542
|
|
20231212,094100,79289479,589,589,590,589,7388
|
|
20231212,094000,74935778,588,588,588,588,121
|
|
20231212,093900,74864630,589,588,589,588,927
|
|
20231212,093800,74319240,588,587,588,587,1248
|
|
20231212,093700,73586049,587,587,587,587,1
|
|
20231212,093600,73585462,587,585,587,585,96
|
|
20231212,093500,73529202,585,587,589,584,7532
|
|
20231212,093400,69101657,580,579,580,577,10768
|
|
20231212,093300,62859782,580,596,596,579,65081
|
|
20231212,093200,24498339,596,595,596,595,339
|
|
20231212,093100,24296397,595,597,597,595,1356
|
|
20231212,093000,23486867,597,598,598,597,3277
|
|
20231212,092900,21527232,598,598,598,598,14
|
|
20231212,092800,21518860,600,600,600,600,0
|
|
20231212,092700,21518860,600,600,600,600,0
|
|
20231212,092600,21518860,600,600,600,600,1
|
|
20231212,092500,21518260,598,599,600,598,206
|
|
20231212,092400,21394725,598,602,602,598,746
|
|
20231212,092300,20946810,605,600,605,600,602
|
|
20231212,092200,20584152,598,598,598,598,22
|
|
20231212,092100,20570996,598,600,600,598,2631
|
|
20231212,092000,18996126,600,602,603,600,719
|
|
20231212,091900,18562804,602,600,603,600,24
|
|
20231212,091800,18548387,603,603,603,603,0
|
|
20231212,091700,18548387,603,602,603,602,28
|
|
20231212,091600,18531504,602,603,603,602,326
|
|
20231212,091500,18335077,603,605,606,603,86
|
|
20231212,091400,18283078,605,602,605,602,1049
|
|
20231212,091300,17649381,601,598,601,598,979
|
|
20231212,091200,17062955,598,597,598,597,1236
|
|
20231212,091100,16323989,598,598,598,598,753
|
|
20231212,091000,15873695,598,599,599,598,281
|
|
20231212,090900,15705418,599,598,599,598,451
|
|
20231212,090800,15435680,598,597,598,597,463
|
|
20231212,090700,15158853,597,597,597,597,627
|
|
20231212,090600,14784534,593,593,593,593,0
|
|
20231212,090500,14784534,593,593,593,593,133
|
|
20231212,090400,14705665,597,594,597,592,2303
|
|
20231212,090300,13342107,597,596,597,595,12670
|
|
20231212,090200,5793447,595,595,595,595,516
|
|
20231212,090100,5486427,604,604,608,598,4989
|
|
20231212,090000,2494520,604,604,604,604,4130
|