589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184600,166787210,1497,1497,1497,1497,1703
|
|
20231212,184500,166787210,1497,1497,1497,1497,0
|
|
20231212,184400,166787210,1497,1497,1497,1497,0
|
|
20231212,184300,166787210,1497,1497,1497,1497,0
|
|
20231212,184200,166787210,1497,1497,1497,1497,0
|
|
20231212,184100,166787210,1497,1497,1497,1497,0
|
|
20231212,184000,166787210,1497,1497,1497,1497,0
|
|
20231212,183900,166787210,1497,1497,1497,1497,0
|
|
20231212,183800,166787210,1497,1497,1497,1497,0
|
|
20231212,183700,166787210,1497,1497,1497,1497,0
|
|
20231212,183600,166787210,1497,1497,1497,1497,0
|
|
20231212,183500,166787210,1497,1497,1497,1497,0
|
|
20231212,183400,166787210,1497,1497,1497,1497,0
|
|
20231212,183300,166787210,1497,1497,1497,1497,0
|
|
20231212,183200,166787210,1497,1497,1497,1497,0
|
|
20231212,183100,166787210,1497,1497,1497,1497,0
|
|
20231212,183000,166787210,1497,1497,1497,1497,0
|
|
20231212,182900,166787210,1497,1497,1497,1497,0
|
|
20231212,182800,166787210,1497,1497,1497,1497,0
|
|
20231212,182700,166787210,1497,1497,1497,1497,0
|
|
20231212,182600,166787210,1497,1497,1497,1497,0
|
|
20231212,182500,166787210,1497,1497,1497,1497,0
|
|
20231212,182400,166787210,1497,1497,1497,1497,0
|
|
20231212,182300,166787210,1497,1497,1497,1497,0
|
|
20231212,182200,166787210,1497,1497,1497,1497,0
|
|
20231212,182100,166787210,1497,1497,1497,1497,0
|
|
20231212,182000,166787210,1497,1497,1497,1497,0
|
|
20231212,181900,166787210,1497,1497,1497,1497,0
|
|
20231212,181800,166787210,1497,1497,1497,1497,0
|
|
20231212,181700,166787210,1497,1497,1497,1497,0
|
|
20231212,181600,166787210,1497,1497,1497,1497,1703
|
|
20231212,181500,166787210,1497,1497,1497,1497,0
|
|
20231212,181400,166787210,1497,1497,1497,1497,0
|
|
20231212,181300,166787210,1497,1497,1497,1497,0
|
|
20231212,181200,166787210,1497,1497,1497,1497,0
|
|
20231212,181100,166787210,1497,1497,1497,1497,0
|
|
20231212,181000,166787210,1497,1497,1497,1497,0
|
|
20231212,180900,166787210,1497,1497,1497,1497,0
|
|
20231212,180800,166787210,1497,1497,1497,1497,0
|
|
20231212,180700,166787210,1497,1497,1497,1497,0
|
|
20231212,180600,166787210,1497,1497,1497,1497,0
|
|
20231212,180500,166787210,1497,1497,1497,1497,0
|
|
20231212,180400,166787210,1497,1497,1497,1497,0
|
|
20231212,180300,166787210,1497,1497,1497,1497,0
|
|
20231212,180200,166787210,1497,1497,1497,1497,0
|
|
20231212,180100,166787210,1497,1497,1497,1497,0
|
|
20231212,180000,166787210,1497,1497,1497,1497,0
|
|
20231212,175900,166787210,1497,1497,1497,1497,0
|
|
20231212,175800,166787210,1497,1497,1497,1497,0
|
|
20231212,175700,166787210,1497,1497,1497,1497,0
|
|
20231212,175600,166787210,1497,1497,1497,1497,0
|
|
20231212,175500,166787210,1497,1497,1497,1497,0
|
|
20231212,175400,166787210,1497,1497,1497,1497,0
|
|
20231212,175300,166787210,1497,1497,1497,1497,0
|
|
20231212,175200,166787210,1497,1497,1497,1497,0
|
|
20231212,175100,166787210,1497,1497,1497,1497,0
|
|
20231212,175000,166787210,1497,1497,1497,1497,0
|
|
20231212,174900,166787210,1497,1497,1497,1497,0
|
|
20231212,174800,166787210,1497,1497,1497,1497,0
|
|
20231212,174700,166787210,1497,1497,1497,1497,0
|
|
20231212,174600,166787210,1497,1497,1497,1497,1703
|
|
20231212,174500,166787210,1497,1497,1497,1497,0
|
|
20231212,174400,166787210,1497,1497,1497,1497,0
|
|
20231212,174300,166787210,1497,1497,1497,1497,0
|
|
20231212,174200,166787210,1497,1497,1497,1497,0
|
|
20231212,174100,166787210,1497,1497,1497,1497,0
|
|
20231212,174000,166787210,1497,1497,1497,1497,0
|
|
20231212,173900,166787210,1497,1497,1497,1497,0
|
|
20231212,173800,166787210,1497,1497,1497,1497,0
|
|
20231212,173700,166787210,1497,1497,1497,1497,0
|
|
20231212,173600,166787210,1497,1497,1497,1497,0
|
|
20231212,173500,166787210,1497,1497,1497,1497,0
|
|
20231212,173400,166787210,1497,1497,1497,1497,0
|
|
20231212,173300,166787210,1497,1497,1497,1497,0
|
|
20231212,173200,166787210,1497,1497,1497,1497,0
|
|
20231212,173100,166787210,1497,1497,1497,1497,0
|
|
20231212,173000,166787210,1497,1497,1497,1497,0
|
|
20231212,172900,166787210,1497,1497,1497,1497,0
|
|
20231212,172800,166787210,1497,1497,1497,1497,0
|
|
20231212,172700,166787210,1497,1497,1497,1497,0
|
|
20231212,172600,166787210,1497,1497,1497,1497,0
|
|
20231212,172500,166787210,1497,1497,1497,1497,0
|
|
20231212,172400,166787210,1497,1497,1497,1497,0
|
|
20231212,172300,166787210,1497,1497,1497,1497,0
|
|
20231212,172200,166787210,1497,1497,1497,1497,0
|
|
20231212,172100,166787210,1497,1497,1497,1497,0
|
|
20231212,172000,166787210,1497,1497,1497,1497,0
|
|
20231212,171900,166787210,1497,1497,1497,1497,0
|
|
20231212,171800,166787210,1497,1497,1497,1497,0
|
|
20231212,171700,166787210,1497,1497,1497,1497,0
|
|
20231212,171600,166787210,1497,1497,1497,1497,1703
|
|
20231212,171500,166787210,1497,1497,1497,1497,0
|
|
20231212,171400,166787210,1497,1497,1497,1497,0
|
|
20231212,171300,166787210,1497,1497,1497,1497,0
|
|
20231212,171200,166787210,1497,1497,1497,1497,0
|
|
20231212,171100,166787210,1497,1497,1497,1497,0
|
|
20231212,171000,166787210,1497,1497,1497,1497,0
|
|
20231212,170900,166787210,1497,1497,1497,1497,0
|
|
20231212,170800,166787210,1497,1497,1497,1497,0
|
|
20231212,170700,166787210,1497,1497,1497,1497,0
|
|
20231212,170600,166787210,1497,1497,1497,1497,0
|
|
20231212,170500,166787210,1497,1497,1497,1497,0
|
|
20231212,170400,166787210,1497,1497,1497,1497,0
|
|
20231212,170300,166787210,1497,1497,1497,1497,0
|
|
20231212,170200,166787210,1497,1497,1497,1497,0
|
|
20231212,170100,166787210,1497,1497,1497,1497,0
|
|
20231212,170000,166787210,1497,1497,1497,1497,0
|
|
20231212,165900,166787210,1497,1497,1497,1497,0
|
|
20231212,165800,166787210,1497,1497,1497,1497,0
|
|
20231212,165700,166787210,1497,1497,1497,1497,0
|
|
20231212,165600,166787210,1497,1497,1497,1497,0
|
|
20231212,165500,166787210,1497,1497,1497,1497,0
|
|
20231212,165400,166787210,1497,1497,1497,1497,0
|
|
20231212,165300,166787210,1497,1497,1497,1497,0
|
|
20231212,165200,166787210,1497,1497,1497,1497,0
|
|
20231212,165100,166787210,1497,1497,1497,1497,0
|
|
20231212,165000,166787210,1497,1497,1497,1497,0
|
|
20231212,164900,166787210,1497,1497,1497,1497,0
|
|
20231212,164800,166787210,1497,1497,1497,1497,0
|
|
20231212,164700,166787210,1497,1497,1497,1497,0
|
|
20231212,164600,166787210,1497,1497,1497,1497,1703
|
|
20231212,164500,166787210,1497,1497,1497,1497,0
|
|
20231212,164400,166787210,1497,1497,1497,1497,0
|
|
20231212,164300,166787210,1497,1497,1497,1497,0
|
|
20231212,164200,166787210,1497,1497,1497,1497,0
|
|
20231212,164100,166787210,1497,1497,1497,1497,0
|
|
20231212,164000,166787210,1497,1497,1497,1497,0
|
|
20231212,163900,166787210,1497,1497,1497,1497,0
|
|
20231212,163800,166787210,1497,1497,1497,1497,0
|
|
20231212,163700,166787210,1497,1497,1497,1497,0
|
|
20231212,163600,166787210,1497,1497,1497,1497,0
|
|
20231212,163500,166787210,1497,1497,1497,1497,0
|
|
20231212,163400,166787210,1497,1497,1497,1497,0
|
|
20231212,163300,166787210,1497,1497,1497,1497,0
|
|
20231212,163200,166787210,1497,1497,1497,1497,0
|
|
20231212,163100,166787210,1497,1497,1497,1497,0
|
|
20231212,163000,166787210,1497,1497,1497,1497,0
|
|
20231212,162900,166787210,1497,1497,1497,1497,0
|
|
20231212,162800,166787210,1497,1497,1497,1497,0
|
|
20231212,162700,166787210,1497,1497,1497,1497,0
|
|
20231212,162600,166787210,1497,1497,1497,1497,0
|
|
20231212,162500,166787210,1497,1497,1497,1497,0
|
|
20231212,162400,166787210,1497,1497,1497,1497,0
|
|
20231212,162300,166787210,1497,1497,1497,1497,0
|
|
20231212,162200,166787210,1497,1497,1497,1497,0
|
|
20231212,162100,166787210,1497,1497,1497,1497,0
|
|
20231212,162000,166787210,1497,1497,1497,1497,0
|
|
20231212,161900,166787210,1497,1497,1497,1497,0
|
|
20231212,161800,166787210,1497,1497,1497,1497,0
|
|
20231212,161700,166787210,1497,1497,1497,1497,0
|
|
20231212,161600,166787210,1497,1497,1497,1497,1703
|
|
20231212,161500,166787210,1497,1497,1497,1497,0
|
|
20231212,161400,166787210,1497,1497,1497,1497,0
|
|
20231212,161300,166787210,1497,1497,1497,1497,0
|
|
20231212,161200,166787210,1497,1497,1497,1497,0
|
|
20231212,161100,166787210,1497,1497,1497,1497,0
|
|
20231212,161000,166787210,1497,1497,1497,1497,0
|
|
20231212,160900,166787210,1497,1497,1497,1497,0
|
|
20231212,160800,166787210,1497,1497,1497,1497,0
|
|
20231212,160700,166787210,1497,1497,1497,1497,0
|
|
20231212,160600,166787210,1497,1497,1497,1497,0
|
|
20231212,160500,166787210,1497,1497,1497,1497,0
|
|
20231212,160400,166787210,1497,1497,1497,1497,0
|
|
20231212,160300,166787210,1497,1497,1497,1497,0
|
|
20231212,160200,166787210,1497,1497,1497,1497,0
|
|
20231212,160100,166787210,1497,1497,1497,1497,0
|
|
20231212,160000,166787210,1497,1497,1497,1497,0
|
|
20231212,155900,166787210,1497,1497,1497,1497,0
|
|
20231212,155800,166787210,1497,1497,1497,1497,0
|
|
20231212,155700,166787210,1497,1497,1497,1497,0
|
|
20231212,155600,166787210,1497,1497,1497,1497,0
|
|
20231212,155500,166787210,1497,1497,1497,1497,0
|
|
20231212,155400,166787210,1497,1497,1497,1497,0
|
|
20231212,155300,166787210,1497,1497,1497,1497,0
|
|
20231212,155200,166787210,1497,1497,1497,1497,0
|
|
20231212,155100,166787210,1497,1497,1497,1497,0
|
|
20231212,155000,166787210,1497,1497,1497,1497,0
|
|
20231212,154900,166787210,1497,1497,1497,1497,0
|
|
20231212,154800,166787210,1497,1497,1497,1497,0
|
|
20231212,154700,166787210,1497,1497,1497,1497,0
|
|
20231212,154600,166787210,1497,1497,1497,1497,1703
|
|
20231212,154500,166787210,1497,1497,1497,1497,0
|
|
20231212,154400,166787210,1497,1497,1497,1497,0
|
|
20231212,154300,166787210,1497,1497,1497,1497,0
|
|
20231212,154200,166787210,1497,1497,1497,1497,0
|
|
20231212,154100,166787210,1497,1497,1497,1497,0
|
|
20231212,154000,166787210,1497,1497,1497,1497,0
|
|
20231212,153900,166787210,1497,1497,1497,1497,0
|
|
20231212,153800,166787210,1497,1497,1497,1497,0
|
|
20231212,153700,166787210,1497,1497,1497,1497,0
|
|
20231212,153600,166787210,1497,1497,1497,1497,0
|
|
20231212,153500,166787210,1497,1497,1497,1497,0
|
|
20231212,153400,166787210,1497,1497,1497,1497,0
|
|
20231212,153300,166787210,1497,1497,1497,1497,0
|
|
20231212,153200,166787210,1497,1497,1497,1497,0
|
|
20231212,153100,166787210,1497,1497,1497,1497,0
|
|
20231212,153000,166787210,1497,1497,1497,1497,1703
|
|
20231212,152900,164237819,1497,1497,1497,1497,0
|
|
20231212,152800,164237819,1497,1497,1497,1497,0
|
|
20231212,152700,164237819,1497,1497,1497,1497,0
|
|
20231212,152600,164237819,1497,1497,1497,1497,0
|
|
20231212,152500,164237819,1497,1497,1497,1497,0
|
|
20231212,152400,164237819,1497,1497,1497,1497,0
|
|
20231212,152300,164237819,1497,1497,1497,1497,0
|
|
20231212,152200,164237819,1497,1497,1497,1497,0
|
|
20231212,152100,164237819,1497,1497,1497,1497,0
|
|
20231212,152000,164237819,1497,1497,1497,1497,0
|
|
20231212,151900,164237819,1497,1497,1497,1497,0
|
|
20231212,151800,164237819,1497,1497,1497,1497,0
|
|
20231212,151700,164237819,1497,1497,1497,1497,0
|
|
20231212,151600,164237819,1497,1497,1497,1497,0
|
|
20231212,151500,164237819,1497,1497,1497,1497,0
|
|
20231212,151400,164237819,1497,1496,1497,1496,306
|
|
20231212,151300,163780037,1496,1496,1496,1496,14
|
|
20231212,151200,163759093,1497,1496,1497,1496,200
|
|
20231212,151100,163459885,1496,1496,1496,1496,0
|
|
20231212,151000,163459885,1496,1496,1496,1496,0
|
|
20231212,150900,163459885,1496,1488,1496,1488,602
|
|
20231212,150800,162564093,1497,1497,1497,1497,0
|
|
20231212,150700,162564093,1497,1497,1497,1497,0
|
|
20231212,150600,162564093,1497,1497,1497,1497,0
|
|
20231212,150500,162564093,1497,1496,1497,1496,305
|
|
20231212,150400,162107538,1497,1496,1497,1496,668
|
|
20231212,150300,161107613,1498,1494,1498,1494,501
|
|
20231212,150200,160358589,1494,1494,1494,1494,1
|
|
20231212,150100,160357095,1494,1494,1494,1494,0
|
|
20231212,150000,160357095,1494,1494,1494,1494,25
|
|
20231212,145900,160319745,1494,1494,1494,1494,1
|
|
20231212,145800,160318251,1494,1494,1494,1494,1
|
|
20231212,145700,160316757,1494,1494,1494,1494,0
|
|
20231212,145600,160316757,1494,1494,1494,1494,30
|
|
20231212,145500,160271937,1494,1494,1494,1494,1
|
|
20231212,145400,160270443,1494,1494,1494,1494,0
|
|
20231212,145300,160270443,1494,1494,1494,1494,1
|
|
20231212,145200,160268949,1487,1486,1487,1486,1563
|
|
20231212,145100,157944828,1486,1486,1486,1486,240
|
|
20231212,145000,157588188,1486,1486,1486,1486,104
|
|
20231212,144900,157433644,1487,1486,1487,1486,74
|
|
20231212,144800,157323676,1487,1487,1487,1487,0
|
|
20231212,144700,157323676,1487,1487,1487,1486,929
|
|
20231212,144600,155942513,1493,1493,1493,1493,0
|
|
20231212,144500,155942513,1493,1493,1493,1493,671
|
|
20231212,144400,154940710,1493,1493,1493,1493,0
|
|
20231212,144300,154940710,1493,1493,1493,1493,0
|
|
20231212,144200,154940710,1493,1493,1493,1493,0
|
|
20231212,144100,154940710,1493,1493,1493,1493,1
|
|
20231212,144000,154939217,1493,1493,1493,1493,0
|
|
20231212,143900,154939217,1493,1493,1493,1493,3
|
|
20231212,143800,154934738,1493,1493,1493,1493,0
|
|
20231212,143700,154934738,1493,1493,1493,1493,0
|
|
20231212,143600,154934738,1493,1493,1493,1493,0
|
|
20231212,143500,154934738,1493,1493,1493,1493,0
|
|
20231212,143400,154934738,1493,1493,1493,1493,0
|
|
20231212,143300,154934738,1493,1493,1493,1493,0
|
|
20231212,143200,154934738,1493,1493,1493,1493,0
|
|
20231212,143100,154934738,1493,1492,1493,1485,51
|
|
20231212,143000,154858843,1493,1493,1493,1493,0
|
|
20231212,142900,154858843,1493,1493,1493,1493,6
|
|
20231212,142800,154849885,1493,1493,1493,1493,57
|
|
20231212,142700,154764784,1493,1493,1493,1493,0
|
|
20231212,142600,154764784,1493,1490,1493,1490,12
|
|
20231212,142500,154746901,1493,1493,1493,1493,0
|
|
20231212,142400,154746901,1493,1490,1493,1490,1001
|
|
20231212,142300,153253174,1490,1490,1490,1490,1
|
|
20231212,142200,153251684,1490,1485,1490,1485,570
|
|
20231212,142100,152405229,1490,1485,1490,1485,2713
|
|
20231212,142000,148376419,1485,1485,1485,1485,0
|
|
20231212,141900,148376419,1485,1485,1485,1485,0
|
|
20231212,141800,148376419,1485,1485,1485,1485,19
|
|
20231212,141700,148348204,1485,1485,1485,1485,1024
|
|
20231212,141600,146827564,1490,1490,1490,1490,1
|
|
20231212,141500,146826074,1490,1490,1490,1490,0
|
|
20231212,141400,146826074,1490,1490,1490,1490,5
|
|
20231212,141300,146818624,1490,1490,1490,1490,0
|
|
20231212,141200,146818624,1490,1485,1490,1485,12
|
|
20231212,141100,146800794,1485,1485,1485,1485,0
|
|
20231212,141000,146800794,1485,1490,1490,1485,695
|
|
20231212,140900,145767915,1490,1490,1490,1490,0
|
|
20231212,140800,145767915,1490,1490,1490,1490,100
|
|
20231212,140700,145618915,1493,1493,1493,1493,1
|
|
20231212,140600,145617422,1493,1493,1493,1493,1
|
|
20231212,140500,145615929,1493,1491,1493,1490,103
|
|
20231212,140400,145462156,1490,1488,1490,1488,589
|
|
20231212,140300,144585500,1488,1488,1488,1488,0
|
|
20231212,140200,144585500,1488,1485,1488,1485,267
|
|
20231212,140100,144188999,1485,1485,1485,1485,3
|
|
20231212,140000,144184544,1485,1485,1485,1485,1
|
|
20231212,135900,144183059,1485,1484,1485,1484,242
|
|
20231212,135800,143823930,1484,1484,1484,1484,56
|
|
20231212,135700,143740826,1483,1483,1483,1483,0
|
|
20231212,135600,143740826,1483,1483,1483,1483,0
|
|
20231212,135500,143740826,1483,1483,1483,1483,154
|
|
20231212,135400,143512444,1484,1484,1484,1484,0
|
|
20231212,135300,143512444,1484,1483,1484,1483,2926
|
|
20231212,135200,139173185,1483,1483,1483,1483,32
|
|
20231212,135100,139125729,1485,1485,1485,1485,9455
|
|
20231212,135000,125085054,1485,1483,1485,1483,8054
|
|
20231212,134900,113124866,1483,1483,1483,1483,102
|
|
20231212,134800,112973600,1483,1485,1485,1483,1692
|
|
20231212,134700,110462497,1486,1486,1486,1486,1
|
|
20231212,134600,110461011,1484,1484,1484,1484,0
|
|
20231212,134500,110461011,1484,1484,1484,1484,15
|
|
20231212,134400,110438751,1486,1486,1486,1486,2
|
|
20231212,134300,110435779,1486,1486,1486,1486,1
|
|
20231212,134200,110434293,1486,1486,1486,1486,0
|
|
20231212,134100,110434293,1486,1486,1486,1486,0
|
|
20231212,134000,110434293,1486,1486,1486,1486,0
|
|
20231212,133900,110434293,1486,1486,1486,1486,0
|
|
20231212,133800,110434293,1486,1485,1486,1484,2002
|
|
20231212,133700,107462785,1486,1486,1486,1486,0
|
|
20231212,133600,107462785,1486,1486,1486,1486,1700
|
|
20231212,133500,104936585,1487,1487,1487,1487,0
|
|
20231212,133400,104936585,1487,1487,1487,1487,170
|
|
20231212,133300,104683795,1486,1486,1486,1486,0
|
|
20231212,133200,104683795,1486,1486,1486,1486,0
|
|
20231212,133100,104683795,1486,1486,1486,1486,7
|
|
20231212,133000,104673393,1487,1487,1487,1487,0
|
|
20231212,132900,104673393,1487,1487,1487,1487,56
|
|
20231212,132800,104590121,1486,1486,1486,1486,13
|
|
20231212,132700,104570803,1487,1487,1487,1487,0
|
|
20231212,132600,104570803,1487,1487,1487,1487,0
|
|
20231212,132500,104570803,1487,1487,1487,1487,0
|
|
20231212,132400,104570803,1487,1487,1487,1487,0
|
|
20231212,132300,104570803,1487,1487,1487,1487,0
|
|
20231212,132200,104570803,1487,1487,1487,1487,0
|
|
20231212,132100,104570803,1487,1487,1487,1487,0
|
|
20231212,132000,104570803,1487,1487,1487,1487,4
|
|
20231212,131900,104564855,1485,1485,1485,1485,2
|
|
20231212,131800,104561885,1487,1487,1487,1487,0
|
|
20231212,131700,104561885,1487,1487,1487,1487,0
|
|
20231212,131600,104561885,1487,1487,1487,1487,1465
|
|
20231212,131500,102383430,1487,1487,1487,1487,0
|
|
20231212,131400,102383430,1487,1487,1487,1487,0
|
|
20231212,131300,102383430,1487,1487,1487,1487,0
|
|
20231212,131200,102383430,1487,1486,1487,1486,11
|
|
20231212,131100,102367083,1487,1486,1487,1486,22
|
|
20231212,131000,102334387,1486,1486,1486,1486,0
|
|
20231212,130900,102334387,1486,1486,1486,1486,2
|
|
20231212,130800,102331415,1486,1485,1486,1485,172
|
|
20231212,130700,102075994,1486,1486,1486,1486,51
|
|
20231212,130600,102000208,1486,1486,1486,1486,2
|
|
20231212,130500,101997236,1485,1485,1485,1485,299
|
|
20231212,130400,101553221,1484,1485,1485,1484,1001
|
|
20231212,130300,100067736,1485,1485,1485,1485,20
|
|
20231212,130200,100038036,1485,1485,1485,1485,150
|
|
20231212,130100,99815286,1485,1485,1485,1485,105
|
|
20231212,130000,99659361,1486,1485,1486,1485,76
|
|
20231212,125900,99546500,1486,1486,1486,1486,0
|
|
20231212,125800,99546500,1486,1486,1486,1486,0
|
|
20231212,125700,99546500,1486,1485,1486,1485,41
|
|
20231212,125600,99485614,1486,1486,1486,1486,0
|
|
20231212,125500,99485614,1486,1486,1486,1486,0
|
|
20231212,125400,99485614,1486,1486,1486,1486,0
|
|
20231212,125300,99485614,1486,1486,1486,1486,0
|
|
20231212,125200,99485614,1486,1486,1486,1486,0
|
|
20231212,125100,99485614,1486,1486,1486,1486,0
|
|
20231212,125000,99485614,1486,1486,1486,1486,1
|
|
20231212,124900,99484128,1486,1486,1486,1486,2
|
|
20231212,124800,99481156,1486,1486,1486,1485,365
|
|
20231212,124700,98939059,1487,1487,1487,1487,0
|
|
20231212,124600,98939059,1487,1487,1487,1487,529
|
|
20231212,124500,98152436,1487,1487,1487,1487,530
|
|
20231212,124400,97364326,1487,1487,1487,1487,352
|
|
20231212,124300,96840902,1487,1486,1487,1486,230
|
|
20231212,124200,96498945,1486,1486,1486,1486,0
|
|
20231212,124100,96498945,1486,1486,1486,1486,16
|
|
20231212,124000,96475169,1486,1486,1486,1486,5
|
|
20231212,123900,96467739,1486,1486,1486,1486,11
|
|
20231212,123800,96451393,1486,1486,1486,1486,0
|
|
20231212,123700,96451393,1486,1486,1486,1486,1
|
|
20231212,123600,96449907,1486,1485,1486,1485,603
|
|
20231212,123500,95554450,1485,1485,1485,1485,792
|
|
20231212,123400,94378330,1487,1487,1487,1487,0
|
|
20231212,123300,94378330,1487,1487,1487,1487,0
|
|
20231212,123200,94378330,1487,1487,1487,1487,1
|
|
20231212,123100,94376843,1487,1487,1487,1487,0
|
|
20231212,123000,94376843,1487,1487,1487,1487,1
|
|
20231212,122900,94375356,1487,1487,1487,1487,1
|
|
20231212,122800,94373869,1487,1487,1487,1487,603
|
|
20231212,122700,93477208,1487,1487,1487,1487,0
|
|
20231212,122600,93477208,1487,1484,1487,1484,1002
|
|
20231212,122500,91990234,1487,1487,1487,1487,1
|
|
20231212,122400,91988747,1487,1487,1487,1487,0
|
|
20231212,122300,91988747,1487,1487,1487,1487,2
|
|
20231212,122200,91985773,1487,1487,1487,1482,23
|
|
20231212,122100,91951672,1487,1487,1487,1487,2
|
|
20231212,122000,91948698,1487,1487,1487,1487,1
|
|
20231212,121900,91947211,1487,1487,1487,1487,0
|
|
20231212,121800,91947211,1487,1487,1487,1487,1
|
|
20231212,121700,91945724,1481,1481,1481,1481,0
|
|
20231212,121600,91945724,1481,1481,1481,1481,0
|
|
20231212,121500,91945724,1481,1481,1481,1481,0
|
|
20231212,121400,91945724,1481,1481,1481,1481,0
|
|
20231212,121300,91945724,1481,1483,1483,1481,10
|
|
20231212,121200,91930906,1485,1485,1485,1485,103
|
|
20231212,121100,91777951,1485,1485,1485,1485,0
|
|
20231212,121000,91777951,1485,1484,1485,1484,167
|
|
20231212,120900,91530113,1484,1484,1484,1484,0
|
|
20231212,120800,91530113,1484,1484,1484,1484,439
|
|
20231212,120700,90878637,1487,1487,1487,1487,0
|
|
20231212,120600,90878637,1487,1484,1487,1484,145
|
|
20231212,120500,90663454,1484,1484,1484,1484,1
|
|
20231212,120400,90661970,1484,1483,1484,1483,500
|
|
20231212,120300,89920469,1483,1480,1483,1480,138
|
|
20231212,120200,89716226,1480,1480,1480,1480,2
|
|
20231212,120100,89713266,1479,1478,1479,1478,786
|
|
20231212,120000,88551413,1478,1478,1478,1478,61
|
|
20231212,115900,88461255,1478,1478,1478,1478,2
|
|
20231212,115800,88458299,1478,1478,1478,1478,11
|
|
20231212,115700,88442041,1478,1478,1478,1478,330
|
|
20231212,115600,87954301,1477,1478,1479,1477,416
|
|
20231212,115500,87339553,1479,1479,1479,1479,2
|
|
20231212,115400,87336595,1479,1480,1480,1479,671
|
|
20231212,115300,86344184,1480,1480,1480,1480,2988
|
|
20231212,115200,81921944,1480,1480,1480,1480,1
|
|
20231212,115100,81920464,1480,1482,1482,1480,4225
|
|
20231212,115000,75663663,1482,1482,1482,1482,1493
|
|
20231212,114900,73451037,1483,1483,1483,1483,501
|
|
20231212,114800,72708054,1484,1484,1484,1484,0
|
|
20231212,114700,72708054,1484,1484,1484,1484,1
|
|
20231212,114600,72706570,1484,1483,1484,1482,2224
|
|
20231212,114500,69408786,1484,1484,1484,1484,1
|
|
20231212,114400,69407302,1484,1484,1484,1484,1
|
|
20231212,114300,69405818,1483,1483,1483,1483,0
|
|
20231212,114200,69405818,1483,1483,1483,1483,0
|
|
20231212,114100,69405818,1483,1484,1484,1483,361
|
|
20231212,114000,68870453,1484,1484,1484,1484,0
|
|
20231212,113900,68870453,1484,1484,1484,1484,0
|
|
20231212,113800,68870453,1484,1484,1484,1484,0
|
|
20231212,113700,68870453,1484,1484,1484,1484,0
|
|
20231212,113600,68870453,1484,1484,1484,1484,40
|
|
20231212,113500,68811093,1484,1484,1484,1484,3479
|
|
20231212,113400,63648257,1484,1484,1484,1484,0
|
|
20231212,113300,63648257,1484,1484,1484,1484,0
|
|
20231212,113200,63648257,1484,1486,1486,1484,10
|
|
20231212,113100,63633414,1484,1484,1484,1484,0
|
|
20231212,113000,63633414,1484,1484,1484,1484,100
|
|
20231212,112900,63485014,1487,1487,1487,1487,0
|
|
20231212,112800,63485014,1487,1487,1487,1487,0
|
|
20231212,112700,63485014,1487,1487,1487,1487,0
|
|
20231212,112600,63485014,1487,1487,1487,1487,1
|
|
20231212,112500,63483527,1484,1485,1485,1484,100
|
|
20231212,112400,63335126,1484,1484,1484,1484,101
|
|
20231212,112300,63185242,1488,1488,1488,1488,0
|
|
20231212,112200,63185242,1488,1488,1488,1488,0
|
|
20231212,112100,63185242,1488,1488,1488,1488,0
|
|
20231212,112000,63185242,1488,1488,1488,1488,0
|
|
20231212,111900,63185242,1488,1488,1488,1488,5
|
|
20231212,111800,63177802,1488,1488,1488,1488,59
|
|
20231212,111700,63090010,1488,1488,1488,1488,31
|
|
20231212,111600,63043882,1483,1483,1483,1483,131
|
|
20231212,111500,62849609,1483,1483,1483,1483,0
|
|
20231212,111400,62849609,1483,1483,1483,1482,1130
|
|
20231212,111300,61174186,1488,1488,1488,1488,1
|
|
20231212,111200,61172698,1483,1485,1485,1483,202
|
|
20231212,111100,60872955,1485,1488,1488,1485,53
|
|
20231212,111000,60794247,1488,1488,1488,1488,0
|
|
20231212,110900,60794247,1488,1488,1488,1488,3
|
|
20231212,110800,60789783,1488,1488,1488,1488,0
|
|
20231212,110700,60789783,1488,1488,1488,1488,1
|
|
20231212,110600,60788295,1488,1488,1488,1483,5857
|
|
20231212,110500,52100666,1484,1484,1484,1484,0
|
|
20231212,110400,52100666,1484,1484,1484,1484,0
|
|
20231212,110300,52100666,1484,1484,1484,1484,90
|
|
20231212,110200,51967106,1483,1483,1483,1483,133
|
|
20231212,110100,51769867,1483,1483,1483,1483,52
|
|
20231212,110000,51692751,1483,1483,1483,1483,215
|
|
20231212,105900,51373906,1484,1483,1484,1481,1397
|
|
20231212,105800,49301584,1484,1488,1488,1484,9201
|
|
20231212,105700,35627762,1488,1489,1489,1488,1000
|
|
20231212,105600,34139699,1490,1490,1490,1490,50
|
|
20231212,105500,34065199,1490,1490,1490,1490,0
|
|
20231212,105400,34065199,1490,1490,1490,1490,0
|
|
20231212,105300,34065199,1490,1489,1490,1489,2
|
|
20231212,105200,34062220,1490,1490,1490,1490,0
|
|
20231212,105100,34062220,1490,1490,1490,1490,1
|
|
20231212,105000,34060730,1489,1490,1490,1489,9
|
|
20231212,104900,34047326,1489,1489,1489,1489,30
|
|
20231212,104800,34002656,1490,1490,1490,1490,0
|
|
20231212,104700,34002656,1490,1490,1490,1490,36
|
|
20231212,104600,33949016,1490,1490,1490,1490,0
|
|
20231212,104500,33949016,1490,1490,1490,1490,14
|
|
20231212,104400,33928156,1488,1488,1488,1488,0
|
|
20231212,104300,33928156,1488,1488,1488,1488,1000
|
|
20231212,104200,32440156,1488,1488,1488,1488,544
|
|
20231212,104100,31630684,1493,1493,1493,1493,0
|
|
20231212,104000,31630684,1493,1493,1493,1493,0
|
|
20231212,103900,31630684,1493,1489,1493,1489,503
|
|
20231212,103800,30880205,1489,1489,1489,1489,2
|
|
20231212,103700,30877227,1493,1489,1493,1489,500
|
|
20231212,103600,30131404,1489,1489,1489,1489,296
|
|
20231212,103500,29690660,1489,1489,1489,1489,0
|
|
20231212,103400,29690660,1489,1489,1489,1489,30
|
|
20231212,103300,29645990,1489,1489,1489,1489,0
|
|
20231212,103200,29645990,1489,1489,1489,1489,800
|
|
20231212,103100,28454790,1489,1489,1489,1489,1041
|
|
20231212,103000,26904741,1489,1489,1489,1489,300
|
|
20231212,102900,26458041,1488,1488,1488,1488,0
|
|
20231212,102800,26458041,1488,1488,1488,1488,0
|
|
20231212,102700,26458041,1488,1488,1492,1488,52
|
|
20231212,102600,26380661,1488,1488,1488,1488,0
|
|
20231212,102500,26380661,1488,1488,1488,1488,0
|
|
20231212,102400,26380661,1488,1488,1488,1488,330
|
|
20231212,102300,25889621,1492,1491,1492,1488,478
|
|
20231212,102200,25177920,1492,1492,1492,1492,6
|
|
20231212,102100,25168968,1491,1491,1491,1491,177
|
|
20231212,102000,24905061,1491,1491,1491,1491,0
|
|
20231212,101900,24905061,1491,1491,1491,1491,0
|
|
20231212,101800,24905061,1491,1491,1491,1491,1
|
|
20231212,101700,24903570,1491,1491,1491,1491,0
|
|
20231212,101600,24903570,1491,1491,1491,1491,4
|
|
20231212,101500,24897606,1491,1489,1491,1489,69
|
|
20231212,101400,24794863,1490,1490,1490,1490,0
|
|
20231212,101300,24794863,1490,1490,1490,1490,2
|
|
20231212,101200,24791883,1491,1491,1491,1491,0
|
|
20231212,101100,24791883,1491,1491,1491,1491,10
|
|
20231212,101000,24776973,1491,1490,1491,1488,1687
|
|
20231212,100900,22265892,1491,1490,1491,1490,19
|
|
20231212,100800,22237568,1492,1492,1492,1490,25
|
|
20231212,100700,22200314,1492,1489,1492,1489,140
|
|
20231212,100600,21991734,1492,1489,1492,1489,205
|
|
20231212,100500,21686486,1492,1492,1492,1492,1
|
|
20231212,100400,21684994,1492,1492,1492,1492,1
|
|
20231212,100300,21683502,1492,1492,1492,1492,1
|
|
20231212,100200,21682010,1492,1492,1492,1492,0
|
|
20231212,100100,21682010,1492,1488,1492,1488,1211
|
|
20231212,100000,19880038,1492,1492,1492,1492,0
|
|
20231212,095900,19880038,1492,1492,1492,1492,0
|
|
20231212,095800,19880038,1492,1488,1492,1488,2
|
|
20231212,095700,19877058,1492,1492,1492,1492,0
|
|
20231212,095600,19877058,1492,1492,1492,1492,1
|
|
20231212,095500,19875566,1492,1492,1492,1489,253
|
|
20231212,095400,19498840,1492,1492,1492,1492,0
|
|
20231212,095300,19498840,1492,1492,1492,1492,1
|
|
20231212,095200,19497348,1492,1492,1492,1492,10
|
|
20231212,095100,19482428,1492,1492,1492,1492,0
|
|
20231212,095000,19482428,1492,1492,1492,1492,0
|
|
20231212,094900,19482428,1492,1492,1492,1492,0
|
|
20231212,094800,19482428,1492,1491,1492,1488,501
|
|
20231212,094700,18736355,1492,1492,1492,1492,0
|
|
20231212,094600,18736355,1492,1492,1492,1492,20
|
|
20231212,094500,18706515,1492,1492,1492,1492,0
|
|
20231212,094400,18706515,1492,1492,1492,1492,2
|
|
20231212,094300,18703531,1492,1492,1492,1492,0
|
|
20231212,094200,18703531,1492,1492,1492,1492,49
|
|
20231212,094100,18630423,1492,1492,1492,1492,1
|
|
20231212,094000,18628931,1492,1492,1492,1492,0
|
|
20231212,093900,18628931,1492,1492,1492,1492,140
|
|
20231212,093800,18420051,1492,1492,1492,1492,50
|
|
20231212,093700,18345451,1492,1492,1492,1492,23
|
|
20231212,093600,18311135,1493,1493,1493,1493,100
|
|
20231212,093500,18161835,1494,1494,1494,1494,8
|
|
20231212,093400,18149883,1494,1494,1494,1494,0
|
|
20231212,093300,18149883,1494,1494,1494,1494,0
|
|
20231212,093200,18149883,1494,1494,1494,1494,0
|
|
20231212,093100,18149883,1494,1494,1495,1487,2375
|
|
20231212,093000,14615601,1494,1491,1494,1491,67
|
|
20231212,092900,14515698,1491,1491,1491,1489,252
|
|
20231212,092800,14140466,1491,1491,1491,1489,3182
|
|
20231212,092700,9400796,1490,1491,1491,1490,452
|
|
20231212,092600,8727014,1492,1492,1492,1492,0
|
|
20231212,092500,8727014,1492,1491,1492,1491,795
|
|
20231212,092400,7541263,1491,1491,1491,1491,50
|
|
20231212,092300,7466713,1494,1494,1494,1494,2
|
|
20231212,092200,7463725,1495,1495,1495,1494,9
|
|
20231212,092100,7450274,1490,1495,1495,1490,2120
|
|
20231212,092000,4281408,1495,1495,1495,1491,209
|
|
20231212,091900,3969753,1495,1495,1495,1495,12
|
|
20231212,091800,3951813,1495,1495,1495,1495,0
|
|
20231212,091700,3951813,1495,1495,1495,1491,84
|
|
20231212,091600,3826553,1495,1495,1496,1491,602
|
|
20231212,091500,2928114,1496,1496,1496,1496,3
|
|
20231212,091400,2923626,1497,1497,1497,1490,502
|
|
20231212,091300,2175613,1497,1497,1497,1497,0
|
|
20231212,091200,2175613,1497,1497,1497,1497,3
|
|
20231212,091100,2171122,1497,1497,1497,1497,2
|
|
20231212,091000,2168128,1499,1499,1499,1499,0
|
|
20231212,090900,2168128,1499,1499,1499,1499,2
|
|
20231212,090800,2165130,1499,1489,1499,1489,356
|
|
20231212,090700,1634816,1499,1499,1499,1499,3
|
|
20231212,090600,1630319,1499,1499,1499,1499,0
|
|
20231212,090500,1630319,1499,1499,1499,1499,0
|
|
20231212,090400,1630319,1499,1500,1500,1486,452
|
|
20231212,090300,954582,1500,1500,1500,1500,70
|
|
20231212,090200,849582,1500,1500,1500,1500,101
|
|
20231212,090100,698082,1500,1498,1500,1498,82
|
|
20231212,090000,575242,1500,1498,1500,1498,384
|