577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183400,309080054,1525,1525,1525,1525,4188
|
|
20231213,183300,309080054,1525,1525,1525,1525,0
|
|
20231213,183200,309080054,1525,1525,1525,1525,0
|
|
20231213,183100,309080054,1525,1525,1525,1525,0
|
|
20231213,183000,309080054,1525,1525,1525,1525,0
|
|
20231213,182900,309080054,1525,1525,1525,1525,0
|
|
20231213,182800,309080054,1525,1525,1525,1525,0
|
|
20231213,182700,309080054,1525,1525,1525,1525,0
|
|
20231213,182600,309080054,1525,1525,1525,1525,0
|
|
20231213,182500,309080054,1525,1525,1525,1525,0
|
|
20231213,182400,309080054,1525,1525,1525,1525,0
|
|
20231213,182300,309080054,1525,1525,1525,1525,0
|
|
20231213,182200,309080054,1525,1525,1525,1525,0
|
|
20231213,182100,309080054,1525,1525,1525,1525,0
|
|
20231213,182000,309080054,1525,1525,1525,1525,0
|
|
20231213,181900,309080054,1525,1525,1525,1525,0
|
|
20231213,181800,309080054,1525,1525,1525,1525,0
|
|
20231213,181700,309080054,1525,1525,1525,1525,0
|
|
20231213,181600,309080054,1525,1525,1525,1525,0
|
|
20231213,181500,309080054,1525,1525,1525,1525,0
|
|
20231213,181400,309080054,1525,1525,1525,1525,0
|
|
20231213,181300,309080054,1525,1525,1525,1525,0
|
|
20231213,181200,309080054,1525,1525,1525,1525,0
|
|
20231213,181100,309080054,1525,1525,1525,1525,0
|
|
20231213,181000,309080054,1525,1525,1525,1525,0
|
|
20231213,180900,309080054,1525,1525,1525,1525,0
|
|
20231213,180800,309080054,1525,1525,1525,1525,0
|
|
20231213,180700,309080054,1525,1525,1525,1525,0
|
|
20231213,180600,309080054,1525,1525,1525,1525,0
|
|
20231213,180500,309080054,1525,1525,1525,1525,0
|
|
20231213,180400,309080054,1525,1525,1525,1525,4188
|
|
20231213,180300,309080054,1525,1525,1525,1525,0
|
|
20231213,180200,309080054,1525,1525,1525,1525,0
|
|
20231213,180100,309080054,1525,1525,1525,1525,0
|
|
20231213,180000,309080054,1525,1525,1525,1525,0
|
|
20231213,175900,309080054,1525,1525,1525,1525,0
|
|
20231213,175800,309080054,1525,1525,1525,1525,0
|
|
20231213,175700,309080054,1525,1525,1525,1525,0
|
|
20231213,175600,309080054,1525,1525,1525,1525,0
|
|
20231213,175500,309080054,1525,1525,1525,1525,0
|
|
20231213,175400,309080054,1525,1525,1525,1525,0
|
|
20231213,175300,309080054,1525,1525,1525,1525,0
|
|
20231213,175200,309080054,1525,1525,1525,1525,0
|
|
20231213,175100,309080054,1525,1525,1525,1525,0
|
|
20231213,175000,309080054,1525,1525,1525,1525,0
|
|
20231213,174900,309080054,1525,1525,1525,1525,0
|
|
20231213,174800,309080054,1525,1525,1525,1525,0
|
|
20231213,174700,309080054,1525,1525,1525,1525,0
|
|
20231213,174600,309080054,1525,1525,1525,1525,0
|
|
20231213,174500,309080054,1525,1525,1525,1525,0
|
|
20231213,174400,309080054,1525,1525,1525,1525,0
|
|
20231213,174300,309080054,1525,1525,1525,1525,0
|
|
20231213,174200,309080054,1525,1525,1525,1525,0
|
|
20231213,174100,309080054,1525,1525,1525,1525,0
|
|
20231213,174000,309080054,1525,1525,1525,1525,0
|
|
20231213,173900,309080054,1525,1525,1525,1525,0
|
|
20231213,173800,309080054,1525,1525,1525,1525,0
|
|
20231213,173700,309080054,1525,1525,1525,1525,0
|
|
20231213,173600,309080054,1525,1525,1525,1525,0
|
|
20231213,173500,309080054,1525,1525,1525,1525,0
|
|
20231213,173400,309080054,1525,1525,1525,1525,4188
|
|
20231213,173300,309080054,1525,1525,1525,1525,0
|
|
20231213,173200,309080054,1525,1525,1525,1525,0
|
|
20231213,173100,309080054,1525,1525,1525,1525,0
|
|
20231213,173000,309080054,1525,1525,1525,1525,0
|
|
20231213,172900,309080054,1525,1525,1525,1525,0
|
|
20231213,172800,309080054,1525,1525,1525,1525,0
|
|
20231213,172700,309080054,1525,1525,1525,1525,0
|
|
20231213,172600,309080054,1525,1525,1525,1525,0
|
|
20231213,172500,309080054,1525,1525,1525,1525,0
|
|
20231213,172400,309080054,1525,1525,1525,1525,0
|
|
20231213,172300,309080054,1525,1525,1525,1525,0
|
|
20231213,172200,309080054,1525,1525,1525,1525,0
|
|
20231213,172100,309080054,1525,1525,1525,1525,0
|
|
20231213,172000,309080054,1525,1525,1525,1525,0
|
|
20231213,171900,309080054,1525,1525,1525,1525,0
|
|
20231213,171800,309080054,1525,1525,1525,1525,0
|
|
20231213,171700,309080054,1525,1525,1525,1525,0
|
|
20231213,171600,309080054,1525,1525,1525,1525,0
|
|
20231213,171500,309080054,1525,1525,1525,1525,0
|
|
20231213,171400,309080054,1525,1525,1525,1525,0
|
|
20231213,171300,309080054,1525,1525,1525,1525,0
|
|
20231213,171200,309080054,1525,1525,1525,1525,0
|
|
20231213,171100,309080054,1525,1525,1525,1525,0
|
|
20231213,171000,309080054,1525,1525,1525,1525,0
|
|
20231213,170900,309080054,1525,1525,1525,1525,0
|
|
20231213,170800,309080054,1525,1525,1525,1525,0
|
|
20231213,170700,309080054,1525,1525,1525,1525,0
|
|
20231213,170600,309080054,1525,1525,1525,1525,0
|
|
20231213,170500,309080054,1525,1525,1525,1525,0
|
|
20231213,170400,309080054,1525,1525,1525,1525,4188
|
|
20231213,170300,309080054,1525,1525,1525,1525,0
|
|
20231213,170200,309080054,1525,1525,1525,1525,0
|
|
20231213,170100,309080054,1525,1525,1525,1525,0
|
|
20231213,170000,309080054,1525,1525,1525,1525,0
|
|
20231213,165900,309080054,1525,1525,1525,1525,0
|
|
20231213,165800,309080054,1525,1525,1525,1525,0
|
|
20231213,165700,309080054,1525,1525,1525,1525,0
|
|
20231213,165600,309080054,1525,1525,1525,1525,0
|
|
20231213,165500,309080054,1525,1525,1525,1525,0
|
|
20231213,165400,309080054,1525,1525,1525,1525,0
|
|
20231213,165300,309080054,1525,1525,1525,1525,0
|
|
20231213,165200,309080054,1525,1525,1525,1525,0
|
|
20231213,165100,309080054,1525,1525,1525,1525,0
|
|
20231213,165000,309080054,1525,1525,1525,1525,0
|
|
20231213,164900,309080054,1525,1525,1525,1525,0
|
|
20231213,164800,309080054,1525,1525,1525,1525,0
|
|
20231213,164700,309080054,1525,1525,1525,1525,0
|
|
20231213,164600,309080054,1525,1525,1525,1525,0
|
|
20231213,164500,309080054,1525,1525,1525,1525,0
|
|
20231213,164400,309080054,1525,1525,1525,1525,0
|
|
20231213,164300,309080054,1525,1525,1525,1525,0
|
|
20231213,164200,309080054,1525,1525,1525,1525,0
|
|
20231213,164100,309080054,1525,1525,1525,1525,0
|
|
20231213,164000,309080054,1525,1525,1525,1525,0
|
|
20231213,163900,309080054,1525,1525,1525,1525,0
|
|
20231213,163800,309080054,1525,1525,1525,1525,0
|
|
20231213,163700,309080054,1525,1525,1525,1525,0
|
|
20231213,163600,309080054,1525,1525,1525,1525,0
|
|
20231213,163500,309080054,1525,1525,1525,1525,0
|
|
20231213,163400,309080054,1525,1525,1525,1525,4188
|
|
20231213,163300,309080054,1525,1525,1525,1525,0
|
|
20231213,163200,309080054,1525,1525,1525,1525,0
|
|
20231213,163100,309080054,1525,1525,1525,1525,0
|
|
20231213,163000,309080054,1525,1525,1525,1525,0
|
|
20231213,162900,309080054,1525,1525,1525,1525,0
|
|
20231213,162800,309080054,1525,1525,1525,1525,0
|
|
20231213,162700,309080054,1525,1525,1525,1525,0
|
|
20231213,162600,309080054,1525,1525,1525,1525,0
|
|
20231213,162500,309080054,1525,1525,1525,1525,0
|
|
20231213,162400,309080054,1525,1525,1525,1525,0
|
|
20231213,162300,309080054,1525,1525,1525,1525,0
|
|
20231213,162200,309080054,1525,1525,1525,1525,0
|
|
20231213,162100,309080054,1525,1525,1525,1525,0
|
|
20231213,162000,309080054,1525,1525,1525,1525,0
|
|
20231213,161900,309080054,1525,1525,1525,1525,0
|
|
20231213,161800,309080054,1525,1525,1525,1525,0
|
|
20231213,161700,309080054,1525,1525,1525,1525,0
|
|
20231213,161600,309080054,1525,1525,1525,1525,0
|
|
20231213,161500,309080054,1525,1525,1525,1525,0
|
|
20231213,161400,309080054,1525,1525,1525,1525,0
|
|
20231213,161300,309080054,1525,1525,1525,1525,0
|
|
20231213,161200,309080054,1525,1525,1525,1525,0
|
|
20231213,161100,309080054,1525,1525,1525,1525,0
|
|
20231213,161000,309080054,1525,1525,1525,1525,0
|
|
20231213,160900,309080054,1525,1525,1525,1525,0
|
|
20231213,160800,309080054,1525,1525,1525,1525,0
|
|
20231213,160700,309080054,1525,1525,1525,1525,0
|
|
20231213,160600,309080054,1525,1525,1525,1525,0
|
|
20231213,160500,309080054,1525,1525,1525,1525,0
|
|
20231213,160400,309080054,1525,1525,1525,1525,4188
|
|
20231213,160300,309080054,1525,1525,1525,1525,0
|
|
20231213,160200,309080054,1525,1525,1525,1525,0
|
|
20231213,160100,309080054,1525,1525,1525,1525,0
|
|
20231213,160000,309080054,1525,1525,1525,1525,0
|
|
20231213,155900,309080054,1525,1525,1525,1525,0
|
|
20231213,155800,309080054,1525,1525,1525,1525,0
|
|
20231213,155700,309080054,1525,1525,1525,1525,0
|
|
20231213,155600,309080054,1525,1525,1525,1525,0
|
|
20231213,155500,309080054,1525,1525,1525,1525,0
|
|
20231213,155400,309080054,1525,1525,1525,1525,0
|
|
20231213,155300,309080054,1525,1525,1525,1525,0
|
|
20231213,155200,309080054,1525,1525,1525,1525,0
|
|
20231213,155100,309080054,1525,1525,1525,1525,0
|
|
20231213,155000,309080054,1525,1525,1525,1525,0
|
|
20231213,154900,309080054,1525,1525,1525,1525,0
|
|
20231213,154800,309080054,1525,1525,1525,1525,0
|
|
20231213,154700,309080054,1525,1525,1525,1525,0
|
|
20231213,154600,309080054,1525,1525,1525,1525,0
|
|
20231213,154500,309080054,1525,1525,1525,1525,0
|
|
20231213,154400,309080054,1525,1525,1525,1525,0
|
|
20231213,154300,309080054,1525,1525,1525,1525,0
|
|
20231213,154200,309080054,1525,1525,1525,1525,0
|
|
20231213,154100,309080054,1525,1525,1525,1525,0
|
|
20231213,154000,309080054,1525,1525,1525,1525,0
|
|
20231213,153900,309080054,1525,1525,1525,1525,0
|
|
20231213,153800,309080054,1525,1525,1525,1525,0
|
|
20231213,153700,309080054,1525,1525,1525,1525,0
|
|
20231213,153600,309080054,1525,1525,1525,1525,0
|
|
20231213,153500,309080054,1525,1525,1525,1525,0
|
|
20231213,153400,309080054,1525,1525,1525,1525,4188
|
|
20231213,153300,309080054,1525,1525,1525,1525,0
|
|
20231213,153200,309080054,1525,1525,1525,1525,0
|
|
20231213,153100,309080054,1525,1525,1525,1525,0
|
|
20231213,153000,309080054,1525,1525,1525,1525,4188
|
|
20231213,152900,302693354,1525,1525,1525,1525,0
|
|
20231213,152800,302693354,1525,1525,1525,1525,0
|
|
20231213,152700,302693354,1525,1525,1525,1525,0
|
|
20231213,152600,302693354,1525,1525,1525,1525,0
|
|
20231213,152500,302693354,1525,1525,1525,1525,0
|
|
20231213,152400,302693354,1525,1525,1525,1525,0
|
|
20231213,152300,302693354,1525,1525,1525,1525,0
|
|
20231213,152200,302693354,1525,1525,1525,1525,0
|
|
20231213,152100,302693354,1525,1525,1525,1525,0
|
|
20231213,152000,302693354,1525,1525,1525,1525,0
|
|
20231213,151900,302693354,1525,1520,1525,1519,6301
|
|
20231213,151800,293121535,1525,1525,1525,1525,129
|
|
20231213,151700,292924810,1520,1520,1520,1520,65
|
|
20231213,151600,292826010,1525,1525,1525,1525,29
|
|
20231213,151500,292781785,1525,1523,1525,1520,48
|
|
20231213,151400,292708778,1525,1524,1525,1523,681
|
|
20231213,151300,291671378,1524,1524,1524,1524,0
|
|
20231213,151200,291671378,1524,1524,1524,1524,0
|
|
20231213,151100,291671378,1524,1520,1524,1520,1311
|
|
20231213,151000,289678654,1525,1523,1525,1521,1208
|
|
20231213,150900,287841280,1523,1523,1523,1523,40
|
|
20231213,150800,287780360,1525,1525,1525,1525,42
|
|
20231213,150700,287716310,1525,1525,1525,1525,62
|
|
20231213,150600,287621760,1526,1526,1526,1526,0
|
|
20231213,150500,287621760,1526,1525,1526,1525,279
|
|
20231213,150400,287196266,1523,1523,1523,1523,97
|
|
20231213,150300,287048535,1525,1525,1525,1525,0
|
|
20231213,150200,287048535,1525,1525,1525,1525,0
|
|
20231213,150100,287048535,1525,1525,1525,1525,0
|
|
20231213,150000,287048535,1525,1525,1525,1525,1
|
|
20231213,145900,287047010,1520,1520,1520,1520,108
|
|
20231213,145800,286882850,1520,1520,1520,1520,0
|
|
20231213,145700,286882850,1520,1525,1526,1520,93
|
|
20231213,145600,286741155,1525,1525,1525,1525,77
|
|
20231213,145500,286623730,1525,1525,1525,1520,63
|
|
20231213,145400,286527670,1526,1526,1526,1526,0
|
|
20231213,145300,286527670,1526,1526,1526,1526,1
|
|
20231213,145200,286526144,1525,1525,1525,1525,20
|
|
20231213,145100,286495644,1525,1520,1525,1519,22958
|
|
20231213,145000,251614606,1520,1520,1520,1520,1000
|
|
20231213,144900,250094606,1520,1520,1520,1520,1
|
|
20231213,144800,250093086,1526,1525,1526,1525,229
|
|
20231213,144700,249743831,1520,1520,1520,1520,1280
|
|
20231213,144600,247798231,1520,1522,1523,1520,5356
|
|
20231213,144500,239650867,1523,1523,1523,1523,96
|
|
20231213,144400,239504659,1523,1523,1523,1523,70
|
|
20231213,144300,239398049,1526,1526,1526,1526,1
|
|
20231213,144200,239396523,1522,1522,1522,1522,0
|
|
20231213,144100,239396523,1522,1522,1522,1522,0
|
|
20231213,144000,239396523,1522,1522,1522,1522,0
|
|
20231213,143900,239396523,1522,1522,1522,1522,100
|
|
20231213,143800,239244323,1526,1526,1526,1526,0
|
|
20231213,143700,239244323,1526,1526,1526,1526,0
|
|
20231213,143600,239244323,1526,1526,1526,1526,0
|
|
20231213,143500,239244323,1526,1522,1526,1522,1172
|
|
20231213,143400,237460462,1523,1523,1523,1523,462
|
|
20231213,143300,236756836,1523,1524,1524,1523,1004
|
|
20231213,143200,235227374,1527,1527,1527,1527,18
|
|
20231213,143100,235199888,1524,1524,1524,1524,1849
|
|
20231213,143000,232382012,1524,1524,1524,1524,0
|
|
20231213,142900,232382012,1524,1525,1525,1524,334
|
|
20231213,142800,231872995,1526,1526,1526,1526,1300
|
|
20231213,142700,229889195,1527,1527,1527,1527,1
|
|
20231213,142600,229887668,1524,1525,1525,1524,4000
|
|
20231213,142500,223788645,1525,1528,1528,1525,7
|
|
20231213,142400,223777952,1525,1525,1525,1525,388
|
|
20231213,142300,223186252,1528,1528,1528,1528,10
|
|
20231213,142200,223170972,1529,1529,1529,1529,0
|
|
20231213,142100,223170972,1529,1529,1529,1529,0
|
|
20231213,142000,223170972,1529,1529,1529,1529,40
|
|
20231213,141900,223109812,1531,1531,1531,1531,0
|
|
20231213,141800,223109812,1531,1531,1531,1531,0
|
|
20231213,141700,223109812,1531,1531,1531,1531,0
|
|
20231213,141600,223109812,1531,1531,1531,1531,0
|
|
20231213,141500,223109812,1531,1531,1531,1531,0
|
|
20231213,141400,223109812,1531,1531,1531,1531,0
|
|
20231213,141300,223109812,1531,1531,1531,1531,0
|
|
20231213,141200,223109812,1531,1531,1531,1531,0
|
|
20231213,141100,223109812,1531,1531,1531,1531,500
|
|
20231213,141000,222344312,1531,1531,1531,1531,0
|
|
20231213,140900,222344312,1531,1531,1531,1531,3
|
|
20231213,140800,222339719,1532,1532,1532,1532,0
|
|
20231213,140700,222339719,1532,1532,1532,1532,0
|
|
20231213,140600,222339719,1532,1532,1532,1532,0
|
|
20231213,140500,222339719,1532,1532,1532,1532,0
|
|
20231213,140400,222339719,1532,1532,1532,1532,0
|
|
20231213,140300,222339719,1532,1532,1532,1532,0
|
|
20231213,140200,222339719,1532,1532,1532,1532,0
|
|
20231213,140100,222339719,1532,1532,1532,1532,0
|
|
20231213,140000,222339719,1532,1532,1532,1532,0
|
|
20231213,135900,222339719,1532,1532,1532,1532,0
|
|
20231213,135800,222339719,1532,1532,1532,1532,0
|
|
20231213,135700,222339719,1532,1532,1532,1532,0
|
|
20231213,135600,222339719,1532,1522,1532,1522,872
|
|
20231213,135500,221012525,1532,1532,1532,1532,0
|
|
20231213,135400,221012525,1532,1532,1532,1532,0
|
|
20231213,135300,221012525,1532,1526,1532,1522,1121
|
|
20231213,135200,219306051,1532,1532,1532,1532,0
|
|
20231213,135100,219306051,1532,1532,1532,1532,0
|
|
20231213,135000,219306051,1532,1532,1532,1532,1
|
|
20231213,134900,219304519,1528,1532,1532,1528,1912
|
|
20231213,134800,216382979,1528,1528,1528,1528,954
|
|
20231213,134700,214925267,1532,1528,1532,1528,2727
|
|
20231213,134600,210758407,1532,1532,1532,1532,0
|
|
20231213,134500,210758407,1532,1532,1532,1532,0
|
|
20231213,134400,210758407,1532,1532,1532,1532,1
|
|
20231213,134300,210756875,1528,1528,1528,1528,909
|
|
20231213,134200,209367923,1528,1528,1528,1528,0
|
|
20231213,134100,209367923,1528,1528,1528,1528,0
|
|
20231213,134000,209367923,1528,1528,1528,1528,6
|
|
20231213,133900,209358755,1521,1522,1522,1521,310
|
|
20231213,133800,208886936,1522,1522,1528,1522,510
|
|
20231213,133700,208110668,1528,1522,1528,1522,45
|
|
20231213,133600,208042172,1528,1524,1528,1522,9554
|
|
20231213,133500,193498900,1535,1535,1535,1524,4004
|
|
20231213,133400,187395182,1525,1527,1527,1525,64
|
|
20231213,133300,187297544,1527,1527,1527,1527,3005
|
|
20231213,133200,182708909,1535,1535,1535,1535,1
|
|
20231213,133100,182707374,1529,1529,1529,1529,0
|
|
20231213,133000,182707374,1529,1530,1530,1529,472
|
|
20231213,132900,181985658,1530,1533,1533,1530,501
|
|
20231213,132800,181219125,1535,1535,1535,1535,0
|
|
20231213,132700,181219125,1535,1535,1535,1535,310
|
|
20231213,132600,180743275,1535,1535,1535,1535,0
|
|
20231213,132500,180743275,1535,1535,1535,1535,0
|
|
20231213,132400,180743275,1535,1535,1535,1535,0
|
|
20231213,132300,180743275,1535,1535,1535,1535,1
|
|
20231213,132200,180741740,1531,1531,1531,1531,160
|
|
20231213,132100,180496780,1539,1539,1539,1539,0
|
|
20231213,132000,180496780,1539,1539,1539,1539,0
|
|
20231213,131900,180496780,1539,1539,1539,1539,0
|
|
20231213,131800,180496780,1539,1539,1539,1539,0
|
|
20231213,131700,180496780,1539,1539,1539,1539,0
|
|
20231213,131600,180496780,1539,1539,1539,1539,0
|
|
20231213,131500,180496780,1539,1539,1539,1539,0
|
|
20231213,131400,180496780,1539,1539,1539,1539,0
|
|
20231213,131300,180496780,1539,1532,1539,1531,5001
|
|
20231213,131200,172840206,1540,1540,1540,1540,0
|
|
20231213,131100,172840206,1540,1540,1540,1540,10
|
|
20231213,131000,172824806,1540,1540,1540,1540,3
|
|
20231213,130900,172820186,1540,1540,1540,1540,0
|
|
20231213,130800,172820186,1540,1540,1540,1540,52
|
|
20231213,130700,172740106,1540,1530,1540,1530,66
|
|
20231213,130600,172639116,1540,1540,1540,1540,0
|
|
20231213,130500,172639116,1540,1540,1540,1540,0
|
|
20231213,130400,172639116,1540,1540,1540,1540,0
|
|
20231213,130300,172639116,1540,1540,1540,1540,0
|
|
20231213,130200,172639116,1540,1540,1540,1540,0
|
|
20231213,130100,172639116,1540,1540,1540,1540,65
|
|
20231213,130000,172539016,1540,1540,1540,1540,0
|
|
20231213,125900,172539016,1540,1540,1540,1540,0
|
|
20231213,125800,172539016,1540,1540,1540,1540,0
|
|
20231213,125700,172539016,1540,1540,1540,1540,0
|
|
20231213,125600,172539016,1540,1530,1540,1530,67
|
|
20231213,125500,172436496,1530,1530,1530,1530,200
|
|
20231213,125400,172130496,1540,1540,1540,1540,0
|
|
20231213,125300,172130496,1540,1539,1540,1531,4001
|
|
20231213,125200,165999012,1540,1540,1540,1540,0
|
|
20231213,125100,165999012,1540,1540,1540,1540,77
|
|
20231213,125000,165880432,1541,1541,1541,1541,0
|
|
20231213,124900,165880432,1541,1541,1541,1541,0
|
|
20231213,124800,165880432,1541,1541,1541,1541,0
|
|
20231213,124700,165880432,1541,1541,1541,1541,1
|
|
20231213,124600,165878891,1540,1540,1540,1540,9
|
|
20231213,124500,165865031,1541,1541,1541,1541,1
|
|
20231213,124400,165863490,1540,1540,1540,1540,44
|
|
20231213,124300,165795730,1540,1540,1540,1540,100
|
|
20231213,124200,165641730,1540,1540,1540,1540,0
|
|
20231213,124100,165641730,1540,1540,1540,1540,620
|
|
20231213,124000,164686930,1540,1540,1540,1540,2305
|
|
20231213,123900,161137230,1540,1539,1540,1539,13
|
|
20231213,123800,161117220,1540,1539,1540,1539,201
|
|
20231213,123700,160807880,1539,1539,1539,1539,0
|
|
20231213,123600,160807880,1539,1539,1539,1539,0
|
|
20231213,123500,160807880,1539,1539,1539,1539,0
|
|
20231213,123400,160807880,1539,1539,1539,1539,1
|
|
20231213,123300,160806341,1536,1536,1536,1536,143
|
|
20231213,123200,160586693,1539,1539,1539,1539,0
|
|
20231213,123100,160586693,1539,1539,1539,1539,0
|
|
20231213,123000,160586693,1539,1539,1539,1539,0
|
|
20231213,122900,160586693,1539,1539,1539,1539,0
|
|
20231213,122800,160586693,1539,1539,1539,1539,1
|
|
20231213,122700,160585154,1535,1535,1535,1535,1
|
|
20231213,122600,160583619,1539,1534,1539,1534,12
|
|
20231213,122500,160565156,1538,1538,1538,1538,108
|
|
20231213,122400,160399052,1539,1539,1539,1539,0
|
|
20231213,122300,160399052,1539,1539,1539,1539,1
|
|
20231213,122200,160397513,1534,1534,1534,1534,69
|
|
20231213,122100,160291667,1539,1539,1539,1539,0
|
|
20231213,122000,160291667,1539,1539,1539,1539,0
|
|
20231213,121900,160291667,1539,1539,1539,1539,0
|
|
20231213,121800,160291667,1539,1535,1539,1534,12
|
|
20231213,121700,160273253,1539,1539,1539,1539,0
|
|
20231213,121600,160273253,1539,1539,1539,1539,5
|
|
20231213,121500,160265558,1540,1540,1540,1540,0
|
|
20231213,121400,160265558,1540,1540,1540,1540,0
|
|
20231213,121300,160265558,1540,1540,1540,1540,0
|
|
20231213,121200,160265558,1540,1540,1540,1540,0
|
|
20231213,121100,160265558,1540,1540,1540,1540,1
|
|
20231213,121000,160264018,1539,1539,1539,1539,15
|
|
20231213,120900,160240933,1540,1540,1540,1540,0
|
|
20231213,120800,160240933,1540,1535,1540,1535,153
|
|
20231213,120700,160005614,1535,1535,1535,1535,0
|
|
20231213,120600,160005614,1535,1535,1535,1535,0
|
|
20231213,120500,160005614,1535,1535,1535,1535,0
|
|
20231213,120400,160005614,1535,1534,1535,1534,2
|
|
20231213,120300,160002545,1535,1535,1535,1535,0
|
|
20231213,120200,160002545,1535,1535,1535,1535,0
|
|
20231213,120100,160002545,1535,1535,1535,1535,0
|
|
20231213,120000,160002545,1535,1535,1535,1535,0
|
|
20231213,115900,160002545,1535,1535,1535,1535,0
|
|
20231213,115800,160002545,1535,1535,1535,1535,1
|
|
20231213,115700,160001010,1534,1534,1534,1534,0
|
|
20231213,115600,160001010,1534,1534,1534,1534,58
|
|
20231213,115500,159912038,1534,1534,1534,1534,0
|
|
20231213,115400,159912038,1534,1534,1534,1534,0
|
|
20231213,115300,159912038,1534,1534,1534,1534,0
|
|
20231213,115200,159912038,1534,1534,1534,1534,0
|
|
20231213,115100,159912038,1534,1534,1534,1534,0
|
|
20231213,115000,159912038,1534,1534,1534,1534,0
|
|
20231213,114900,159912038,1534,1534,1534,1534,0
|
|
20231213,114800,159912038,1534,1534,1534,1534,0
|
|
20231213,114700,159912038,1534,1534,1534,1534,0
|
|
20231213,114600,159912038,1534,1534,1534,1534,0
|
|
20231213,114500,159912038,1534,1534,1534,1534,0
|
|
20231213,114400,159912038,1534,1534,1534,1534,0
|
|
20231213,114300,159912038,1534,1534,1534,1534,1
|
|
20231213,114200,159910504,1529,1529,1529,1529,0
|
|
20231213,114100,159910504,1529,1529,1529,1529,0
|
|
20231213,114000,159910504,1529,1529,1529,1529,0
|
|
20231213,113900,159910504,1529,1529,1529,1529,0
|
|
20231213,113800,159910504,1529,1529,1529,1529,0
|
|
20231213,113700,159910504,1529,1529,1529,1529,7
|
|
20231213,113600,159899801,1534,1534,1534,1534,1
|
|
20231213,113500,159898267,1529,1529,1529,1529,100
|
|
20231213,113400,159745367,1534,1534,1534,1534,0
|
|
20231213,113300,159745367,1534,1534,1534,1534,0
|
|
20231213,113200,159745367,1534,1534,1534,1534,5
|
|
20231213,113100,159737697,1534,1534,1534,1534,0
|
|
20231213,113000,159737697,1534,1534,1534,1534,0
|
|
20231213,112900,159737697,1534,1534,1534,1534,0
|
|
20231213,112800,159737697,1534,1534,1534,1534,0
|
|
20231213,112700,159737697,1534,1529,1534,1529,6253
|
|
20231213,112600,150170606,1529,1529,1529,1529,1
|
|
20231213,112500,150169077,1523,1524,1524,1523,200
|
|
20231213,112400,149864377,1529,1529,1529,1529,0
|
|
20231213,112300,149864377,1529,1529,1529,1529,0
|
|
20231213,112200,149864377,1529,1530,1530,1523,1605
|
|
20231213,112100,147410127,1530,1531,1531,1530,1218
|
|
20231213,112000,145545384,1531,1531,1531,1531,4152
|
|
20231213,111900,139188672,1534,1534,1534,1534,2
|
|
20231213,111800,139185604,1534,1534,1534,1534,0
|
|
20231213,111700,139185604,1534,1534,1534,1534,400
|
|
20231213,111600,138572004,1535,1535,1535,1535,0
|
|
20231213,111500,138572004,1535,1535,1535,1535,0
|
|
20231213,111400,138572004,1535,1535,1535,1535,0
|
|
20231213,111300,138572004,1535,1535,1535,1535,0
|
|
20231213,111200,138572004,1535,1535,1535,1535,0
|
|
20231213,111100,138572004,1535,1535,1535,1535,0
|
|
20231213,111000,138572004,1535,1535,1535,1535,0
|
|
20231213,110900,138572004,1535,1535,1535,1535,66
|
|
20231213,110800,138470694,1536,1539,1540,1536,535
|
|
20231213,110700,137647758,1538,1538,1538,1538,0
|
|
20231213,110600,137647758,1538,1538,1538,1538,0
|
|
20231213,110500,137647758,1538,1538,1538,1538,502
|
|
20231213,110400,136875682,1538,1538,1538,1538,0
|
|
20231213,110300,136875682,1538,1538,1538,1538,0
|
|
20231213,110200,136875682,1538,1538,1538,1538,0
|
|
20231213,110100,136875682,1538,1538,1538,1538,0
|
|
20231213,110000,136875682,1538,1538,1538,1538,0
|
|
20231213,105900,136875682,1538,1538,1538,1538,1
|
|
20231213,105800,136874144,1536,1536,1536,1536,1000
|
|
20231213,105700,135338144,1538,1538,1538,1538,1
|
|
20231213,105600,135336606,1536,1536,1536,1536,0
|
|
20231213,105500,135336606,1536,1536,1536,1536,0
|
|
20231213,105400,135336606,1536,1536,1536,1536,14
|
|
20231213,105300,135315102,1535,1535,1535,1535,13
|
|
20231213,105200,135295147,1536,1536,1536,1536,0
|
|
20231213,105100,135295147,1536,1536,1536,1536,1
|
|
20231213,105000,135293611,1535,1535,1535,1535,0
|
|
20231213,104900,135293611,1535,1535,1535,1535,132
|
|
20231213,104800,135090991,1536,1536,1536,1536,1
|
|
20231213,104700,135089455,1535,1535,1536,1535,230
|
|
20231213,104600,134736404,1535,1535,1535,1535,277
|
|
20231213,104500,134311209,1536,1536,1536,1536,1
|
|
20231213,104400,134309673,1535,1535,1535,1535,1
|
|
20231213,104300,134308138,1530,1530,1530,1530,100
|
|
20231213,104200,134155138,1530,1530,1530,1530,3
|
|
20231213,104100,134150548,1530,1529,1535,1529,5894
|
|
20231213,104000,125137723,1530,1530,1530,1530,0
|
|
20231213,103900,125137723,1530,1530,1530,1530,2
|
|
20231213,103800,125134663,1530,1530,1530,1530,0
|
|
20231213,103700,125134663,1530,1527,1530,1523,194
|
|
20231213,103600,124838854,1529,1529,1529,1529,0
|
|
20231213,103500,124838854,1529,1527,1529,1527,132
|
|
20231213,103400,124637288,1529,1529,1529,1529,498
|
|
20231213,103300,123875846,1529,1529,1529,1529,0
|
|
20231213,103200,123875846,1529,1529,1529,1529,1
|
|
20231213,103100,123874317,1524,1524,1524,1524,0
|
|
20231213,103000,123874317,1524,1529,1529,1524,101
|
|
20231213,102900,123720373,1529,1529,1529,1529,0
|
|
20231213,102800,123720373,1529,1529,1529,1529,0
|
|
20231213,102700,123720373,1529,1529,1529,1529,14
|
|
20231213,102600,123698967,1530,1530,1530,1530,11
|
|
20231213,102500,123682137,1525,1525,1525,1525,0
|
|
20231213,102400,123682137,1525,1533,1533,1525,321
|
|
20231213,102300,123192604,1525,1526,1526,1525,1249
|
|
20231213,102200,121287151,1526,1526,1526,1526,337
|
|
20231213,102100,120772889,1538,1538,1538,1538,1
|
|
20231213,102000,120771351,1526,1526,1526,1526,0
|
|
20231213,101900,120771351,1526,1526,1526,1526,0
|
|
20231213,101800,120771351,1526,1540,1540,1526,99
|
|
20231213,101700,120620263,1525,1525,1525,1525,0
|
|
20231213,101600,120620263,1525,1525,1525,1525,0
|
|
20231213,101500,120620263,1525,1530,1530,1525,1345
|
|
20231213,101400,118565774,1542,1542,1542,1542,0
|
|
20231213,101300,118565774,1542,1541,1542,1541,500
|
|
20231213,101200,117795273,1541,1538,1541,1538,3000
|
|
20231213,101100,113175035,1538,1538,1538,1538,1000
|
|
20231213,101000,111637035,1538,1537,1538,1537,2
|
|
20231213,100900,111633960,1537,1537,1537,1537,532
|
|
20231213,100800,110816276,1537,1530,1537,1529,193
|
|
20231213,100700,110521071,1536,1536,1536,1536,150
|
|
20231213,100600,110290671,1529,1535,1535,1529,320
|
|
20231213,100500,109801274,1535,1535,1535,1535,0
|
|
20231213,100400,109801274,1535,1535,1535,1535,601
|
|
20231213,100300,108878739,1534,1535,1535,1534,1240
|
|
20231213,100200,106976509,1534,1534,1534,1534,256
|
|
20231213,100100,106583805,1529,1533,1533,1529,1461
|
|
20231213,100000,104344096,1533,1532,1533,1532,927
|
|
20231213,095900,102923301,1532,1525,1532,1525,23
|
|
20231213,095800,102888149,1532,1531,1532,1531,3200
|
|
20231213,095700,97986929,1531,1530,1531,1530,421
|
|
20231213,095600,97342798,1530,1528,1530,1528,259
|
|
20231213,095500,96947044,1528,1528,1528,1528,234
|
|
20231213,095400,96589492,1528,1524,1528,1523,1089
|
|
20231213,095300,94929940,1530,1530,1530,1530,0
|
|
20231213,095200,94929940,1530,1530,1530,1530,0
|
|
20231213,095100,94929940,1530,1530,1530,1530,2
|
|
20231213,095000,94926880,1523,1523,1523,1523,451
|
|
20231213,094900,94240007,1530,1528,1530,1528,701
|
|
20231213,094800,93168877,1530,1530,1530,1530,0
|
|
20231213,094700,93168877,1530,1530,1530,1530,10
|
|
20231213,094600,93153577,1531,1531,1531,1531,0
|
|
20231213,094500,93153577,1531,1531,1531,1531,0
|
|
20231213,094400,93153577,1531,1531,1531,1531,0
|
|
20231213,094300,93153577,1531,1531,1531,1531,0
|
|
20231213,094200,93153577,1531,1531,1531,1531,0
|
|
20231213,094100,93153577,1531,1531,1531,1531,1
|
|
20231213,094000,93152046,1523,1523,1523,1523,1107
|
|
20231213,093900,91466085,1526,1526,1526,1526,632
|
|
20231213,093800,90501653,1526,1523,1526,1523,103
|
|
20231213,093700,90344778,1525,1525,1525,1525,144
|
|
20231213,093600,90125178,1525,1522,1525,1522,830
|
|
20231213,093500,88861903,1522,1525,1525,1522,667
|
|
20231213,093400,87846723,1522,1526,1526,1522,1804
|
|
20231213,093300,85099835,1526,1526,1526,1526,1
|
|
20231213,093200,85098309,1520,1520,1520,1520,1642
|
|
20231213,093100,82602469,1520,1520,1520,1520,1122
|
|
20231213,093000,80897029,1529,1520,1529,1520,2159
|
|
20231213,092900,77615200,1521,1524,1524,1521,4329
|
|
20231213,092800,71028100,1524,1529,1529,1524,10
|
|
20231213,092700,71012824,1530,1530,1530,1530,100
|
|
20231213,092600,70859824,1531,1531,1531,1531,0
|
|
20231213,092500,70859824,1531,1531,1531,1531,0
|
|
20231213,092400,70859824,1531,1522,1531,1522,3251
|
|
20231213,092300,65911793,1522,1522,1522,1522,12
|
|
20231213,092200,65893529,1533,1533,1533,1533,1
|
|
20231213,092100,65891996,1522,1523,1523,1521,807
|
|
20231213,092000,64663812,1530,1530,1530,1530,1210
|
|
20231213,091900,62812512,1530,1530,1530,1530,1
|
|
20231213,091800,62810982,1521,1521,1521,1521,1000
|
|
20231213,091700,61289982,1521,1522,1522,1521,2129
|
|
20231213,091600,58051605,1534,1534,1534,1534,0
|
|
20231213,091500,58051605,1534,1527,1534,1527,929
|
|
20231213,091400,56632749,1521,1520,1527,1520,1634
|
|
20231213,091300,54148475,1520,1520,1520,1520,100
|
|
20231213,091200,53996475,1521,1528,1528,1521,3923
|
|
20231213,091100,48019074,1529,1535,1535,1529,2409
|
|
20231213,091000,44335030,1530,1530,1530,1530,1340
|
|
20231213,090900,42284830,1539,1529,1539,1529,827
|
|
20231213,090800,41019237,1539,1539,1539,1539,62
|
|
20231213,090700,40923819,1539,1528,1541,1527,10178
|
|
20231213,090600,25246551,1532,1532,1532,1528,1222
|
|
20231213,090500,23378939,1530,1532,1532,1530,2359
|
|
20231213,090400,19768677,1532,1542,1543,1532,8464
|
|
20231213,090300,6732513,1559,1559,1559,1559,0
|
|
20231213,090200,6732513,1559,1559,1559,1559,0
|
|
20231213,090100,6732513,1559,1558,1559,1557,97
|
|
20231213,090000,6581305,1540,1564,1564,1540,4224
|