577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,183400,301630096,1564,1564,1564,1564,2770
|
|
20231212,183300,301630096,1564,1564,1564,1564,0
|
|
20231212,183200,301630096,1564,1564,1564,1564,0
|
|
20231212,183100,301630096,1564,1564,1564,1564,0
|
|
20231212,183000,301630096,1564,1564,1564,1564,0
|
|
20231212,182900,301630096,1564,1564,1564,1564,0
|
|
20231212,182800,301630096,1564,1564,1564,1564,0
|
|
20231212,182700,301630096,1564,1564,1564,1564,0
|
|
20231212,182600,301630096,1564,1564,1564,1564,0
|
|
20231212,182500,301630096,1564,1564,1564,1564,0
|
|
20231212,182400,301630096,1564,1564,1564,1564,0
|
|
20231212,182300,301630096,1564,1564,1564,1564,0
|
|
20231212,182200,301630096,1564,1564,1564,1564,0
|
|
20231212,182100,301630096,1564,1564,1564,1564,0
|
|
20231212,182000,301630096,1564,1564,1564,1564,0
|
|
20231212,181900,301630096,1564,1564,1564,1564,0
|
|
20231212,181800,301630096,1564,1564,1564,1564,0
|
|
20231212,181700,301630096,1564,1564,1564,1564,0
|
|
20231212,181600,301630096,1564,1564,1564,1564,0
|
|
20231212,181500,301630096,1564,1564,1564,1564,0
|
|
20231212,181400,301630096,1564,1564,1564,1564,0
|
|
20231212,181300,301630096,1564,1564,1564,1564,0
|
|
20231212,181200,301630096,1564,1564,1564,1564,0
|
|
20231212,181100,301630096,1564,1564,1564,1564,0
|
|
20231212,181000,301630096,1564,1564,1564,1564,0
|
|
20231212,180900,301630096,1564,1564,1564,1564,0
|
|
20231212,180800,301630096,1564,1564,1564,1564,0
|
|
20231212,180700,301630096,1564,1564,1564,1564,0
|
|
20231212,180600,301630096,1564,1564,1564,1564,0
|
|
20231212,180500,301630096,1564,1564,1564,1564,0
|
|
20231212,180400,301630096,1564,1564,1564,1564,2770
|
|
20231212,180300,301630096,1564,1564,1564,1564,0
|
|
20231212,180200,301630096,1564,1564,1564,1564,0
|
|
20231212,180100,301630096,1564,1564,1564,1564,0
|
|
20231212,180000,301630096,1564,1564,1564,1564,0
|
|
20231212,175900,301630096,1564,1564,1564,1564,0
|
|
20231212,175800,301630096,1564,1564,1564,1564,0
|
|
20231212,175700,301630096,1564,1564,1564,1564,0
|
|
20231212,175600,301630096,1564,1564,1564,1564,0
|
|
20231212,175500,301630096,1564,1564,1564,1564,0
|
|
20231212,175400,301630096,1564,1564,1564,1564,0
|
|
20231212,175300,301630096,1564,1564,1564,1564,0
|
|
20231212,175200,301630096,1564,1564,1564,1564,0
|
|
20231212,175100,301630096,1564,1564,1564,1564,0
|
|
20231212,175000,301630096,1564,1564,1564,1564,0
|
|
20231212,174900,301630096,1564,1564,1564,1564,0
|
|
20231212,174800,301630096,1564,1564,1564,1564,0
|
|
20231212,174700,301630096,1564,1564,1564,1564,0
|
|
20231212,174600,301630096,1564,1564,1564,1564,0
|
|
20231212,174500,301630096,1564,1564,1564,1564,0
|
|
20231212,174400,301630096,1564,1564,1564,1564,0
|
|
20231212,174300,301630096,1564,1564,1564,1564,0
|
|
20231212,174200,301630096,1564,1564,1564,1564,0
|
|
20231212,174100,301630096,1564,1564,1564,1564,0
|
|
20231212,174000,301630096,1564,1564,1564,1564,0
|
|
20231212,173900,301630096,1564,1564,1564,1564,0
|
|
20231212,173800,301630096,1564,1564,1564,1564,0
|
|
20231212,173700,301630096,1564,1564,1564,1564,0
|
|
20231212,173600,301630096,1564,1564,1564,1564,0
|
|
20231212,173500,301630096,1564,1564,1564,1564,0
|
|
20231212,173400,301630096,1564,1564,1564,1564,2770
|
|
20231212,173300,301630096,1564,1564,1564,1564,0
|
|
20231212,173200,301630096,1564,1564,1564,1564,0
|
|
20231212,173100,301630096,1564,1564,1564,1564,0
|
|
20231212,173000,301630096,1564,1564,1564,1564,0
|
|
20231212,172900,301630096,1564,1564,1564,1564,0
|
|
20231212,172800,301630096,1564,1564,1564,1564,0
|
|
20231212,172700,301630096,1564,1564,1564,1564,0
|
|
20231212,172600,301630096,1564,1564,1564,1564,0
|
|
20231212,172500,301630096,1564,1564,1564,1564,0
|
|
20231212,172400,301630096,1564,1564,1564,1564,0
|
|
20231212,172300,301630096,1564,1564,1564,1564,0
|
|
20231212,172200,301630096,1564,1564,1564,1564,0
|
|
20231212,172100,301630096,1564,1564,1564,1564,0
|
|
20231212,172000,301630096,1564,1564,1564,1564,0
|
|
20231212,171900,301630096,1564,1564,1564,1564,0
|
|
20231212,171800,301630096,1564,1564,1564,1564,0
|
|
20231212,171700,301630096,1564,1564,1564,1564,0
|
|
20231212,171600,301630096,1564,1564,1564,1564,0
|
|
20231212,171500,301630096,1564,1564,1564,1564,0
|
|
20231212,171400,301630096,1564,1564,1564,1564,0
|
|
20231212,171300,301630096,1564,1564,1564,1564,0
|
|
20231212,171200,301630096,1564,1564,1564,1564,0
|
|
20231212,171100,301630096,1564,1564,1564,1564,0
|
|
20231212,171000,301630096,1564,1564,1564,1564,0
|
|
20231212,170900,301630096,1564,1564,1564,1564,0
|
|
20231212,170800,301630096,1564,1564,1564,1564,0
|
|
20231212,170700,301630096,1564,1564,1564,1564,0
|
|
20231212,170600,301630096,1564,1564,1564,1564,0
|
|
20231212,170500,301630096,1564,1564,1564,1564,0
|
|
20231212,170400,301630096,1564,1564,1564,1564,2770
|
|
20231212,170300,301630096,1564,1564,1564,1564,0
|
|
20231212,170200,301630096,1564,1564,1564,1564,0
|
|
20231212,170100,301630096,1564,1564,1564,1564,0
|
|
20231212,170000,301630096,1564,1564,1564,1564,0
|
|
20231212,165900,301630096,1564,1564,1564,1564,0
|
|
20231212,165800,301630096,1564,1564,1564,1564,0
|
|
20231212,165700,301630096,1564,1564,1564,1564,0
|
|
20231212,165600,301630096,1564,1564,1564,1564,0
|
|
20231212,165500,301630096,1564,1564,1564,1564,0
|
|
20231212,165400,301630096,1564,1564,1564,1564,0
|
|
20231212,165300,301630096,1564,1564,1564,1564,0
|
|
20231212,165200,301630096,1564,1564,1564,1564,0
|
|
20231212,165100,301630096,1564,1564,1564,1564,0
|
|
20231212,165000,301630096,1564,1564,1564,1564,0
|
|
20231212,164900,301630096,1564,1564,1564,1564,0
|
|
20231212,164800,301630096,1564,1564,1564,1564,0
|
|
20231212,164700,301630096,1564,1564,1564,1564,0
|
|
20231212,164600,301630096,1564,1564,1564,1564,0
|
|
20231212,164500,301630096,1564,1564,1564,1564,0
|
|
20231212,164400,301630096,1564,1564,1564,1564,0
|
|
20231212,164300,301630096,1564,1564,1564,1564,0
|
|
20231212,164200,301630096,1564,1564,1564,1564,0
|
|
20231212,164100,301630096,1564,1564,1564,1564,0
|
|
20231212,164000,301630096,1564,1564,1564,1564,0
|
|
20231212,163900,301630096,1564,1564,1564,1564,0
|
|
20231212,163800,301630096,1564,1564,1564,1564,0
|
|
20231212,163700,301630096,1564,1564,1564,1564,0
|
|
20231212,163600,301630096,1564,1564,1564,1564,0
|
|
20231212,163500,301630096,1564,1564,1564,1564,0
|
|
20231212,163400,301630096,1564,1564,1564,1564,2770
|
|
20231212,163300,301630096,1564,1564,1564,1564,0
|
|
20231212,163200,301630096,1564,1564,1564,1564,0
|
|
20231212,163100,301630096,1564,1564,1564,1564,0
|
|
20231212,163000,301630096,1564,1564,1564,1564,0
|
|
20231212,162900,301630096,1564,1564,1564,1564,0
|
|
20231212,162800,301630096,1564,1564,1564,1564,0
|
|
20231212,162700,301630096,1564,1564,1564,1564,0
|
|
20231212,162600,301630096,1564,1564,1564,1564,0
|
|
20231212,162500,301630096,1564,1564,1564,1564,0
|
|
20231212,162400,301630096,1564,1564,1564,1564,0
|
|
20231212,162300,301630096,1564,1564,1564,1564,0
|
|
20231212,162200,301630096,1564,1564,1564,1564,0
|
|
20231212,162100,301630096,1564,1564,1564,1564,0
|
|
20231212,162000,301630096,1564,1564,1564,1564,0
|
|
20231212,161900,301630096,1564,1564,1564,1564,0
|
|
20231212,161800,301630096,1564,1564,1564,1564,0
|
|
20231212,161700,301630096,1564,1564,1564,1564,0
|
|
20231212,161600,301630096,1564,1564,1564,1564,0
|
|
20231212,161500,301630096,1564,1564,1564,1564,0
|
|
20231212,161400,301630096,1564,1564,1564,1564,0
|
|
20231212,161300,301630096,1564,1564,1564,1564,0
|
|
20231212,161200,301630096,1564,1564,1564,1564,0
|
|
20231212,161100,301630096,1564,1564,1564,1564,0
|
|
20231212,161000,301630096,1564,1564,1564,1564,0
|
|
20231212,160900,301630096,1564,1564,1564,1564,0
|
|
20231212,160800,301630096,1564,1564,1564,1564,0
|
|
20231212,160700,301630096,1564,1564,1564,1564,0
|
|
20231212,160600,301630096,1564,1564,1564,1564,0
|
|
20231212,160500,301630096,1564,1564,1564,1564,0
|
|
20231212,160400,301630096,1564,1564,1564,1564,2770
|
|
20231212,160300,301630096,1564,1564,1564,1564,0
|
|
20231212,160200,301630096,1564,1564,1564,1564,0
|
|
20231212,160100,301630096,1564,1564,1564,1564,0
|
|
20231212,160000,301630096,1564,1564,1564,1564,0
|
|
20231212,155900,301630096,1564,1564,1564,1564,0
|
|
20231212,155800,301630096,1564,1564,1564,1564,0
|
|
20231212,155700,301630096,1564,1564,1564,1564,0
|
|
20231212,155600,301630096,1564,1564,1564,1564,0
|
|
20231212,155500,301630096,1564,1564,1564,1564,0
|
|
20231212,155400,301630096,1564,1564,1564,1564,0
|
|
20231212,155300,301630096,1564,1564,1564,1564,0
|
|
20231212,155200,301630096,1564,1564,1564,1564,0
|
|
20231212,155100,301630096,1564,1564,1564,1564,0
|
|
20231212,155000,301630096,1564,1564,1564,1564,0
|
|
20231212,154900,301630096,1564,1564,1564,1564,0
|
|
20231212,154800,301630096,1564,1564,1564,1564,0
|
|
20231212,154700,301630096,1564,1564,1564,1564,0
|
|
20231212,154600,301630096,1564,1564,1564,1564,0
|
|
20231212,154500,301630096,1564,1564,1564,1564,0
|
|
20231212,154400,301630096,1564,1564,1564,1564,0
|
|
20231212,154300,301630096,1564,1564,1564,1564,0
|
|
20231212,154200,301630096,1564,1564,1564,1564,0
|
|
20231212,154100,301630096,1564,1564,1564,1564,0
|
|
20231212,154000,301630096,1564,1564,1564,1564,0
|
|
20231212,153900,301630096,1564,1564,1564,1564,0
|
|
20231212,153800,301630096,1564,1564,1564,1564,0
|
|
20231212,153700,301630096,1564,1564,1564,1564,0
|
|
20231212,153600,301630096,1564,1564,1564,1564,0
|
|
20231212,153500,301630096,1564,1564,1564,1564,0
|
|
20231212,153400,301630096,1564,1564,1564,1564,2770
|
|
20231212,153300,301630096,1564,1564,1564,1564,0
|
|
20231212,153200,301630096,1564,1564,1564,1564,0
|
|
20231212,153100,301630096,1564,1564,1564,1564,0
|
|
20231212,153000,301630096,1564,1564,1564,1564,2770
|
|
20231212,152900,297297816,1542,1542,1542,1542,0
|
|
20231212,152800,297297816,1542,1542,1542,1542,0
|
|
20231212,152700,297297816,1542,1542,1542,1542,0
|
|
20231212,152600,297297816,1542,1542,1542,1542,0
|
|
20231212,152500,297297816,1542,1542,1542,1542,0
|
|
20231212,152400,297297816,1542,1542,1542,1542,0
|
|
20231212,152300,297297816,1542,1542,1542,1542,0
|
|
20231212,152200,297297816,1542,1542,1542,1542,0
|
|
20231212,152100,297297816,1542,1542,1542,1542,0
|
|
20231212,152000,297297816,1542,1542,1542,1542,0
|
|
20231212,151900,297297816,1542,1555,1559,1542,1831
|
|
20231212,151800,294456083,1556,1553,1556,1553,414
|
|
20231212,151700,293812578,1543,1543,1543,1543,1
|
|
20231212,151600,293811035,1543,1543,1543,1543,645
|
|
20231212,151500,292815800,1554,1547,1554,1542,9051
|
|
20231212,151400,278854376,1547,1547,1547,1547,0
|
|
20231212,151300,278854376,1547,1548,1548,1547,1157
|
|
20231212,151200,277063958,1550,1548,1550,1548,781
|
|
20231212,151100,275854072,1556,1556,1556,1556,0
|
|
20231212,151000,275854072,1556,1556,1556,1556,0
|
|
20231212,150900,275854072,1556,1556,1556,1556,0
|
|
20231212,150800,275854072,1556,1556,1556,1556,1
|
|
20231212,150700,275852516,1556,1548,1556,1548,1016
|
|
20231212,150600,274279740,1547,1555,1555,1547,739
|
|
20231212,150500,273136446,1556,1556,1556,1556,0
|
|
20231212,150400,273136446,1556,1556,1556,1556,105
|
|
20231212,150300,272973066,1556,1555,1556,1555,79
|
|
20231212,150200,272850219,1555,1555,1555,1555,0
|
|
20231212,150100,272850219,1555,1555,1555,1555,1
|
|
20231212,150000,272848664,1549,1549,1549,1549,698
|
|
20231212,145900,271767462,1547,1547,1547,1547,63
|
|
20231212,145800,271670001,1547,1547,1547,1547,1185
|
|
20231212,145700,269836806,1549,1549,1549,1549,1005
|
|
20231212,145600,268280061,1550,1552,1552,1549,1452
|
|
20231212,145500,266029086,1555,1555,1555,1555,1
|
|
20231212,145400,266027531,1552,1553,1553,1552,411
|
|
20231212,145300,265389402,1556,1556,1556,1556,51
|
|
20231212,145200,265310046,1556,1556,1556,1556,1814
|
|
20231212,145100,262487462,1556,1556,1556,1556,18
|
|
20231212,145000,262459454,1556,1556,1556,1556,0
|
|
20231212,144900,262459454,1556,1556,1556,1556,0
|
|
20231212,144800,262459454,1556,1556,1556,1556,550
|
|
20231212,144700,261603654,1556,1556,1556,1556,0
|
|
20231212,144600,261603654,1556,1556,1556,1556,0
|
|
20231212,144500,261603654,1556,1556,1556,1556,0
|
|
20231212,144400,261603654,1556,1556,1556,1556,1
|
|
20231212,144300,261602098,1556,1556,1556,1556,918
|
|
20231212,144200,260173690,1556,1552,1556,1550,952
|
|
20231212,144100,258696761,1552,1551,1552,1551,4507
|
|
20231212,144000,251706358,1550,1550,1550,1550,1152
|
|
20231212,143900,249920758,1550,1550,1550,1550,66
|
|
20231212,143800,249818458,1551,1550,1551,1550,62
|
|
20231212,143700,249722357,1550,1547,1550,1547,4
|
|
20231212,143600,249716166,1547,1547,1547,1547,11
|
|
20231212,143500,249699149,1547,1544,1547,1544,79
|
|
20231212,143400,249577170,1547,1547,1547,1547,0
|
|
20231212,143300,249577170,1547,1547,1547,1547,1
|
|
20231212,143200,249575623,1546,1546,1546,1546,77
|
|
20231212,143100,249456581,1546,1544,1546,1544,450
|
|
20231212,143000,248761529,1540,1540,1540,1540,100
|
|
20231212,142900,248607529,1544,1544,1544,1544,300
|
|
20231212,142800,248144329,1544,1544,1544,1544,1
|
|
20231212,142700,248142785,1540,1544,1544,1540,1036
|
|
20231212,142600,246545345,1544,1544,1544,1544,0
|
|
20231212,142500,246545345,1544,1544,1544,1544,1
|
|
20231212,142400,246543801,1540,1540,1540,1540,0
|
|
20231212,142300,246543801,1540,1540,1540,1540,0
|
|
20231212,142200,246543801,1540,1540,1540,1540,422
|
|
20231212,142100,245893921,1542,1541,1542,1541,518
|
|
20231212,142000,245095665,1540,1540,1540,1540,0
|
|
20231212,141900,245095665,1540,1540,1540,1540,0
|
|
20231212,141800,245095665,1540,1540,1540,1540,0
|
|
20231212,141700,245095665,1540,1540,1540,1540,2412
|
|
20231212,141600,241381185,1540,1540,1540,1540,0
|
|
20231212,141500,241381185,1540,1540,1540,1540,0
|
|
20231212,141400,241381185,1540,1540,1540,1540,0
|
|
20231212,141300,241381185,1540,1540,1540,1540,2691
|
|
20231212,141200,237237045,1539,1539,1539,1539,1
|
|
20231212,141100,237235506,1539,1539,1539,1539,160
|
|
20231212,141000,236989266,1538,1538,1538,1538,59
|
|
20231212,140900,236898524,1538,1538,1538,1538,40
|
|
20231212,140800,236837004,1538,1538,1538,1538,26
|
|
20231212,140700,236797016,1538,1538,1538,1538,0
|
|
20231212,140600,236797016,1538,1538,1538,1538,0
|
|
20231212,140500,236797016,1538,1538,1538,1538,0
|
|
20231212,140400,236797016,1538,1538,1538,1538,0
|
|
20231212,140300,236797016,1538,1538,1538,1538,472
|
|
20231212,140200,236071080,1538,1538,1538,1538,2
|
|
20231212,140100,236068004,1538,1538,1538,1538,32
|
|
20231212,140000,236018788,1535,1535,1535,1535,0
|
|
20231212,135900,236018788,1535,1535,1535,1535,0
|
|
20231212,135800,236018788,1535,1535,1535,1535,0
|
|
20231212,135700,236018788,1535,1535,1535,1535,0
|
|
20231212,135600,236018788,1535,1535,1535,1535,80
|
|
20231212,135500,235895988,1535,1535,1535,1535,1
|
|
20231212,135400,235894453,1534,1534,1534,1534,0
|
|
20231212,135300,235894453,1534,1534,1534,1534,0
|
|
20231212,135200,235894453,1534,1538,1538,1534,2249
|
|
20231212,135100,232443400,1535,1538,1538,1535,2478
|
|
20231212,135000,228636720,1538,1538,1538,1538,0
|
|
20231212,134900,228636720,1538,1538,1538,1538,97
|
|
20231212,134800,228487534,1539,1539,1539,1539,0
|
|
20231212,134700,228487534,1539,1539,1539,1539,0
|
|
20231212,134600,228487534,1539,1539,1539,1539,1
|
|
20231212,134500,228485995,1538,1538,1538,1538,0
|
|
20231212,134400,228485995,1538,1538,1538,1538,50
|
|
20231212,134300,228409095,1538,1539,1539,1538,2019
|
|
20231212,134200,225303870,1538,1538,1538,1538,1033
|
|
20231212,134100,223715116,1540,1540,1540,1540,29
|
|
20231212,134000,223670456,1540,1540,1540,1540,0
|
|
20231212,133900,223670456,1540,1537,1540,1537,181
|
|
20231212,133800,223391719,1536,1540,1540,1536,401
|
|
20231212,133700,222775354,1537,1537,1537,1537,0
|
|
20231212,133600,222775354,1537,1537,1537,1537,0
|
|
20231212,133500,222775354,1537,1537,1537,1537,0
|
|
20231212,133400,222775354,1537,1537,1537,1537,0
|
|
20231212,133300,222775354,1537,1537,1537,1537,12
|
|
20231212,133200,222756910,1540,1540,1540,1540,0
|
|
20231212,133100,222756910,1540,1540,1540,1540,1
|
|
20231212,133000,222755370,1536,1537,1537,1536,5557
|
|
20231212,132900,214217849,1537,1537,1537,1537,20
|
|
20231212,132800,214187109,1537,1537,1537,1537,111
|
|
20231212,132700,214016502,1538,1538,1538,1538,1475
|
|
20231212,132600,211747952,1538,1538,1538,1538,419
|
|
20231212,132500,211103530,1538,1538,1538,1538,0
|
|
20231212,132400,211103530,1538,1538,1538,1538,0
|
|
20231212,132300,211103530,1538,1538,1538,1538,0
|
|
20231212,132200,211103530,1538,1538,1538,1538,0
|
|
20231212,132100,211103530,1538,1538,1538,1538,327
|
|
20231212,132000,210600604,1540,1540,1540,1540,0
|
|
20231212,131900,210600604,1540,1540,1540,1540,1
|
|
20231212,131800,210599064,1538,1538,1538,1538,3
|
|
20231212,131700,210594450,1538,1538,1538,1538,0
|
|
20231212,131600,210594450,1538,1538,1538,1538,0
|
|
20231212,131500,210594450,1538,1538,1538,1538,0
|
|
20231212,131400,210594450,1538,1538,1538,1538,0
|
|
20231212,131300,210594450,1538,1538,1538,1538,2
|
|
20231212,131200,210591374,1538,1538,1538,1538,200
|
|
20231212,131100,210283774,1540,1540,1540,1540,1
|
|
20231212,131000,210282234,1538,1538,1538,1538,0
|
|
20231212,130900,210282234,1538,1538,1538,1538,1981
|
|
20231212,130800,207235456,1538,1538,1538,1538,100
|
|
20231212,130700,207081656,1539,1539,1539,1539,180
|
|
20231212,130600,206804636,1540,1540,1540,1540,5
|
|
20231212,130500,206796936,1541,1541,1541,1541,0
|
|
20231212,130400,206796936,1541,1541,1541,1541,0
|
|
20231212,130300,206796936,1541,1541,1541,1541,0
|
|
20231212,130200,206796936,1541,1541,1541,1541,0
|
|
20231212,130100,206796936,1541,1541,1541,1541,0
|
|
20231212,130000,206796936,1541,1541,1541,1541,0
|
|
20231212,125900,206796936,1541,1541,1541,1541,499
|
|
20231212,125800,206027977,1542,1541,1542,1541,530
|
|
20231212,125700,205211246,1541,1541,1541,1541,647
|
|
20231212,125600,204214219,1542,1542,1542,1542,0
|
|
20231212,125500,204214219,1542,1540,1542,1537,41
|
|
20231212,125400,204151138,1541,1541,1541,1541,85
|
|
20231212,125300,204020153,1542,1542,1542,1542,0
|
|
20231212,125200,204020153,1542,1542,1542,1542,0
|
|
20231212,125100,204020153,1542,1542,1542,1542,1
|
|
20231212,125000,204018611,1541,1541,1541,1541,25
|
|
20231212,124900,203980086,1542,1542,1542,1542,0
|
|
20231212,124800,203980086,1542,1542,1542,1542,0
|
|
20231212,124700,203980086,1542,1542,1542,1542,0
|
|
20231212,124600,203980086,1542,1542,1542,1542,227
|
|
20231212,124500,203630052,1542,1542,1542,1542,0
|
|
20231212,124400,203630052,1542,1542,1542,1542,0
|
|
20231212,124300,203630052,1542,1542,1542,1542,0
|
|
20231212,124200,203630052,1542,1542,1542,1542,1
|
|
20231212,124100,203628510,1539,1539,1539,1539,353
|
|
20231212,124000,203085243,1542,1542,1542,1542,0
|
|
20231212,123900,203085243,1542,1542,1542,1542,0
|
|
20231212,123800,203085243,1542,1542,1542,1542,0
|
|
20231212,123700,203085243,1542,1542,1542,1542,0
|
|
20231212,123600,203085243,1542,1541,1542,1539,62
|
|
20231212,123500,202989804,1542,1542,1542,1542,148
|
|
20231212,123400,202761588,1542,1542,1542,1540,3
|
|
20231212,123300,202756964,1542,1542,1542,1542,10
|
|
20231212,123200,202741544,1542,1542,1542,1542,0
|
|
20231212,123100,202741544,1542,1542,1542,1542,0
|
|
20231212,123000,202741544,1542,1542,1542,1542,1
|
|
20231212,122900,202740002,1540,1540,1540,1540,1
|
|
20231212,122800,202738462,1540,1540,1540,1540,1
|
|
20231212,122700,202736922,1542,1542,1542,1542,0
|
|
20231212,122600,202736922,1542,1542,1542,1542,0
|
|
20231212,122500,202736922,1542,1542,1542,1542,0
|
|
20231212,122400,202736922,1542,1543,1543,1542,408
|
|
20231212,122300,202107380,1545,1545,1545,1545,9
|
|
20231212,122200,202093475,1546,1546,1546,1546,0
|
|
20231212,122100,202093475,1546,1546,1546,1546,0
|
|
20231212,122000,202093475,1546,1546,1546,1546,30
|
|
20231212,121900,202047095,1546,1546,1546,1546,0
|
|
20231212,121800,202047095,1546,1546,1546,1546,1
|
|
20231212,121700,202045549,1546,1546,1546,1546,0
|
|
20231212,121600,202045549,1546,1546,1546,1546,0
|
|
20231212,121500,202045549,1546,1546,1546,1546,0
|
|
20231212,121400,202045549,1546,1546,1546,1546,2
|
|
20231212,121300,202042457,1543,1543,1543,1543,0
|
|
20231212,121200,202042457,1543,1543,1543,1543,219
|
|
20231212,121100,201704540,1543,1545,1545,1543,10
|
|
20231212,121000,201689099,1546,1546,1546,1546,0
|
|
20231212,120900,201689099,1546,1546,1546,1546,150
|
|
20231212,120800,201457199,1546,1543,1546,1543,125
|
|
20231212,120700,201264214,1543,1543,1543,1543,10
|
|
20231212,120600,201248784,1543,1543,1543,1543,0
|
|
20231212,120500,201248784,1543,1543,1543,1543,0
|
|
20231212,120400,201248784,1543,1543,1543,1543,0
|
|
20231212,120300,201248784,1543,1543,1543,1543,20
|
|
20231212,120200,201217924,1543,1543,1543,1543,0
|
|
20231212,120100,201217924,1543,1543,1543,1543,0
|
|
20231212,120000,201217924,1543,1543,1543,1543,0
|
|
20231212,115900,201217924,1543,1543,1543,1543,0
|
|
20231212,115800,201217924,1543,1543,1543,1543,0
|
|
20231212,115700,201217924,1543,1543,1543,1543,0
|
|
20231212,115600,201217924,1543,1537,1543,1537,100
|
|
20231212,115500,201064218,1537,1541,1541,1537,364
|
|
20231212,115400,200504147,1541,1541,1541,1541,4
|
|
20231212,115300,200497983,1543,1543,1543,1543,0
|
|
20231212,115200,200497983,1543,1543,1543,1543,0
|
|
20231212,115100,200497983,1543,1543,1543,1543,0
|
|
20231212,115000,200497983,1543,1543,1543,1543,0
|
|
20231212,114900,200497983,1543,1543,1543,1543,499
|
|
20231212,114800,199728026,1543,1543,1543,1543,1
|
|
20231212,114700,199726483,1543,1543,1543,1543,354
|
|
20231212,114600,199180261,1540,1540,1540,1540,0
|
|
20231212,114500,199180261,1540,1540,1540,1540,0
|
|
20231212,114400,199180261,1540,1540,1540,1540,0
|
|
20231212,114300,199180261,1540,1540,1540,1540,2
|
|
20231212,114200,199177181,1541,1541,1541,1541,16
|
|
20231212,114100,199152525,1534,1534,1534,1534,0
|
|
20231212,114000,199152525,1534,1540,1540,1534,167
|
|
20231212,113900,198895459,1540,1540,1540,1540,406
|
|
20231212,113800,198270219,1541,1540,1541,1540,51
|
|
20231212,113700,198191678,1540,1541,1541,1540,513
|
|
20231212,113600,197401545,1541,1541,1541,1541,322
|
|
20231212,113500,196905343,1541,1541,1541,1541,4
|
|
20231212,113400,196899179,1541,1537,1541,1537,77
|
|
20231212,113300,196780810,1537,1533,1537,1533,1082
|
|
20231212,113200,195122100,1537,1537,1537,1537,1
|
|
20231212,113100,195120563,1532,1532,1532,1532,0
|
|
20231212,113000,195120563,1532,1532,1532,1532,0
|
|
20231212,112900,195120563,1532,1532,1532,1532,0
|
|
20231212,112800,195120563,1532,1536,1536,1532,3000
|
|
20231212,112700,190522047,1537,1537,1537,1537,0
|
|
20231212,112600,190522047,1537,1537,1537,1537,5
|
|
20231212,112500,190514362,1536,1536,1536,1536,410
|
|
20231212,112400,189884602,1536,1536,1536,1536,0
|
|
20231212,112300,189884602,1536,1536,1537,1536,526
|
|
20231212,112200,189076154,1534,1534,1534,1534,0
|
|
20231212,112100,189076154,1534,1535,1535,1534,15
|
|
20231212,112000,189053140,1533,1533,1533,1533,0
|
|
20231212,111900,189053140,1533,1533,1533,1533,0
|
|
20231212,111800,189053140,1533,1533,1533,1533,0
|
|
20231212,111700,189053140,1533,1533,1533,1533,10
|
|
20231212,111600,189037810,1533,1533,1533,1533,0
|
|
20231212,111500,189037810,1533,1533,1533,1533,0
|
|
20231212,111400,189037810,1533,1533,1533,1533,1
|
|
20231212,111300,189036277,1531,1531,1531,1531,0
|
|
20231212,111200,189036277,1531,1536,1536,1531,501
|
|
20231212,111100,188268379,1533,1533,1533,1533,0
|
|
20231212,111000,188268379,1533,1535,1535,1533,600
|
|
20231212,110900,187348447,1536,1536,1536,1536,0
|
|
20231212,110800,187348447,1536,1536,1536,1536,10
|
|
20231212,110700,187333087,1536,1536,1536,1536,1
|
|
20231212,110600,187331551,1535,1535,1535,1535,1
|
|
20231212,110500,187330016,1533,1533,1533,1533,10
|
|
20231212,110400,187314686,1533,1533,1533,1533,0
|
|
20231212,110300,187314686,1533,1533,1534,1533,26
|
|
20231212,110200,187274826,1535,1533,1535,1533,245
|
|
20231212,110100,186899239,1534,1534,1534,1534,1
|
|
20231212,110000,186897705,1533,1533,1533,1533,0
|
|
20231212,105900,186897705,1533,1533,1533,1533,0
|
|
20231212,105800,186897705,1533,1533,1533,1533,2
|
|
20231212,105700,186894639,1533,1533,1533,1533,25
|
|
20231212,105600,186856314,1533,1533,1533,1533,0
|
|
20231212,105500,186856314,1533,1533,1533,1533,0
|
|
20231212,105400,186856314,1533,1533,1533,1533,0
|
|
20231212,105300,186856314,1533,1533,1533,1533,0
|
|
20231212,105200,186856314,1533,1533,1533,1533,0
|
|
20231212,105100,186856314,1533,1533,1533,1533,0
|
|
20231212,105000,186856314,1533,1533,1533,1533,1
|
|
20231212,104900,186854781,1533,1533,1533,1533,1
|
|
20231212,104800,186853248,1537,1537,1537,1537,0
|
|
20231212,104700,186853248,1537,1537,1537,1537,0
|
|
20231212,104600,186853248,1537,1537,1537,1537,1
|
|
20231212,104500,186851711,1537,1537,1537,1537,1
|
|
20231212,104400,186850174,1532,1532,1532,1531,333
|
|
20231212,104300,186340218,1532,1533,1533,1532,57
|
|
20231212,104200,186252874,1534,1534,1534,1534,10
|
|
20231212,104100,186237534,1537,1537,1537,1537,0
|
|
20231212,104000,186237534,1537,1537,1537,1537,20
|
|
20231212,103900,186206794,1537,1536,1537,1536,20
|
|
20231212,103800,186176055,1537,1533,1537,1530,898
|
|
20231212,103700,184801076,1537,1537,1537,1537,1
|
|
20231212,103600,184799539,1531,1532,1537,1531,1020
|
|
20231212,103500,183237894,1531,1531,1531,1531,0
|
|
20231212,103400,183237894,1531,1532,1532,1531,3183
|
|
20231212,103300,178363100,1537,1532,1537,1532,4011
|
|
20231212,103200,172218243,1531,1531,1531,1531,235
|
|
20231212,103100,171858458,1532,1532,1532,1532,385
|
|
20231212,103000,171268638,1536,1536,1536,1536,5
|
|
20231212,102900,171260958,1537,1537,1537,1537,0
|
|
20231212,102800,171260958,1537,1537,1537,1537,0
|
|
20231212,102700,171260958,1537,1537,1537,1537,0
|
|
20231212,102600,171260958,1537,1537,1537,1537,0
|
|
20231212,102500,171260958,1537,1532,1537,1532,501
|
|
20231212,102400,170493421,1532,1537,1537,1532,10001
|
|
20231212,102300,155171560,1533,1534,1534,1533,344
|
|
20231212,102200,154644048,1533,1535,1535,1533,1214
|
|
20231212,102100,152782570,1535,1535,1535,1535,78
|
|
20231212,102000,152662840,1537,1535,1537,1535,6
|
|
20231212,101900,152653628,1535,1535,1535,1535,1552
|
|
20231212,101800,150271308,1537,1537,1537,1537,252
|
|
20231212,101700,149883984,1537,1537,1537,1537,214
|
|
20231212,101600,149555066,1537,1537,1537,1537,0
|
|
20231212,101500,149555066,1537,1537,1537,1537,0
|
|
20231212,101400,149555066,1537,1537,1537,1537,500
|
|
20231212,101300,148786566,1537,1537,1537,1537,20
|
|
20231212,101200,148755826,1538,1538,1538,1538,6
|
|
20231212,101100,148746598,1540,1540,1540,1540,0
|
|
20231212,101000,148746598,1540,1540,1540,1533,110
|
|
20231212,100900,148577520,1540,1540,1540,1540,11
|
|
20231212,100800,148560580,1532,1532,1532,1532,1264
|
|
20231212,100700,146624132,1540,1540,1540,1540,21
|
|
20231212,100600,146591792,1543,1543,1543,1543,20
|
|
20231212,100500,146560932,1543,1543,1543,1543,0
|
|
20231212,100400,146560932,1543,1531,1543,1531,2
|
|
20231212,100300,146557858,1531,1542,1542,1531,2
|
|
20231212,100200,146554785,1530,1530,1530,1530,0
|
|
20231212,100100,146554785,1530,1530,1530,1530,0
|
|
20231212,100000,146554785,1530,1530,1530,1530,1050
|
|
20231212,095900,144948285,1530,1536,1536,1530,14410
|
|
20231212,095800,122872391,1536,1542,1542,1536,2565
|
|
20231212,095700,118924626,1544,1544,1544,1544,109
|
|
20231212,095600,118756330,1544,1544,1544,1544,1
|
|
20231212,095500,118754786,1545,1545,1545,1545,10
|
|
20231212,095400,118739336,1546,1540,1546,1536,541
|
|
20231212,095300,117906967,1547,1547,1547,1547,35
|
|
20231212,095200,117852822,1547,1546,1548,1546,666
|
|
20231212,095100,116822675,1545,1544,1545,1544,50
|
|
20231212,095000,116745440,1544,1544,1544,1544,0
|
|
20231212,094900,116745440,1544,1544,1544,1544,20
|
|
20231212,094800,116714560,1544,1544,1544,1544,201
|
|
20231212,094700,116404216,1543,1541,1543,1541,4
|
|
20231212,094600,116398049,1540,1540,1540,1540,4
|
|
20231212,094500,116391889,1539,1537,1539,1537,1951
|
|
20231212,094400,113390820,1537,1537,1537,1537,28
|
|
20231212,094300,113347784,1537,1537,1538,1537,340
|
|
20231212,094200,112824885,1537,1537,1537,1537,0
|
|
20231212,094100,112824885,1537,1537,1537,1537,1
|
|
20231212,094000,112823348,1531,1532,1533,1531,1161
|
|
20231212,093900,111045180,1538,1538,1538,1538,0
|
|
20231212,093800,111045180,1538,1538,1538,1538,2
|
|
20231212,093700,111042104,1538,1538,1538,1538,20
|
|
20231212,093600,111011344,1538,1536,1538,1536,525
|
|
20231212,093500,110204914,1536,1531,1536,1530,426
|
|
20231212,093400,109552729,1530,1529,1534,1529,3351
|
|
20231212,093300,104420342,1529,1526,1530,1526,19
|
|
20231212,093200,104391281,1526,1529,1529,1526,1101
|
|
20231212,093100,102708428,1529,1526,1529,1526,2290
|
|
20231212,093000,99211298,1526,1526,1526,1526,80
|
|
20231212,092900,99089218,1526,1526,1526,1526,301
|
|
20231212,092800,98629892,1524,1523,1524,1511,3725
|
|
20231212,092700,92963992,1523,1525,1525,1523,2098
|
|
20231212,092600,89765600,1524,1538,1538,1524,4253
|
|
20231212,092500,83257050,1539,1542,1542,1539,4493
|
|
20231212,092400,76334229,1542,1547,1547,1542,775
|
|
20231212,092300,75138611,1545,1545,1545,1545,131
|
|
20231212,092200,74936216,1548,1549,1549,1547,6644
|
|
20231212,092100,64655018,1549,1549,1549,1549,350
|
|
20231212,092000,64112868,1549,1551,1551,1549,371
|
|
20231212,091900,63538183,1549,1549,1549,1549,0
|
|
20231212,091800,63538183,1549,1549,1549,1549,805
|
|
20231212,091700,62291238,1550,1550,1550,1550,4
|
|
20231212,091600,62285038,1549,1549,1549,1549,1370
|
|
20231212,091500,60162908,1548,1547,1551,1547,3794
|
|
20231212,091400,54290361,1547,1550,1550,1547,1074
|
|
20231212,091300,52628520,1551,1551,1551,1551,1
|
|
20231212,091200,52626969,1552,1555,1555,1552,45
|
|
20231212,091100,52557059,1555,1558,1558,1555,536
|
|
20231212,091000,51722453,1560,1565,1565,1560,810
|
|
20231212,090900,50455501,1565,1577,1579,1565,2070
|
|
20231212,090800,47188393,1580,1556,1580,1556,1550
|
|
20231212,090700,44742142,1554,1552,1554,1549,2881
|
|
20231212,090600,40267720,1552,1549,1552,1549,860
|
|
20231212,090500,38935575,1548,1547,1549,1547,473
|
|
20231212,090400,38203642,1545,1543,1545,1541,765
|
|
20231212,090300,37023427,1541,1554,1554,1540,17304
|
|
20231212,090200,10322868,1559,1564,1564,1555,3212
|
|
20231212,090100,5324868,1569,1565,1569,1565,629
|
|
20231212,090000,4340101,1565,1564,1565,1564,2775
|