590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184700,150685005,1140,1140,1140,1140,1301
|
|
20231212,184600,150685005,1140,1140,1140,1140,0
|
|
20231212,184500,150685005,1140,1140,1140,1140,0
|
|
20231212,184400,150685005,1140,1140,1140,1140,0
|
|
20231212,184300,150685005,1140,1140,1140,1140,0
|
|
20231212,184200,150685005,1140,1140,1140,1140,0
|
|
20231212,184100,150685005,1140,1140,1140,1140,0
|
|
20231212,184000,150685005,1140,1140,1140,1140,0
|
|
20231212,183900,150685005,1140,1140,1140,1140,0
|
|
20231212,183800,150685005,1140,1140,1140,1140,0
|
|
20231212,183700,150685005,1140,1140,1140,1140,0
|
|
20231212,183600,150685005,1140,1140,1140,1140,0
|
|
20231212,183500,150685005,1140,1140,1140,1140,0
|
|
20231212,183400,150685005,1140,1140,1140,1140,0
|
|
20231212,183300,150685005,1140,1140,1140,1140,0
|
|
20231212,183200,150685005,1140,1140,1140,1140,0
|
|
20231212,183100,150685005,1140,1140,1140,1140,0
|
|
20231212,183000,150685005,1140,1140,1140,1140,0
|
|
20231212,182900,150685005,1140,1140,1140,1140,0
|
|
20231212,182800,150685005,1140,1140,1140,1140,0
|
|
20231212,182700,150685005,1140,1140,1140,1140,0
|
|
20231212,182600,150685005,1140,1140,1140,1140,0
|
|
20231212,182500,150685005,1140,1140,1140,1140,0
|
|
20231212,182400,150685005,1140,1140,1140,1140,0
|
|
20231212,182300,150685005,1140,1140,1140,1140,0
|
|
20231212,182200,150685005,1140,1140,1140,1140,0
|
|
20231212,182100,150685005,1140,1140,1140,1140,0
|
|
20231212,182000,150685005,1140,1140,1140,1140,0
|
|
20231212,181900,150685005,1140,1140,1140,1140,0
|
|
20231212,181800,150685005,1140,1140,1140,1140,0
|
|
20231212,181700,150685005,1140,1140,1140,1140,1301
|
|
20231212,181600,150685005,1140,1140,1140,1140,0
|
|
20231212,181500,150685005,1140,1140,1140,1140,0
|
|
20231212,181400,150685005,1140,1140,1140,1140,0
|
|
20231212,181300,150685005,1140,1140,1140,1140,0
|
|
20231212,181200,150685005,1140,1140,1140,1140,0
|
|
20231212,181100,150685005,1140,1140,1140,1140,0
|
|
20231212,181000,150685005,1140,1140,1140,1140,0
|
|
20231212,180900,150685005,1140,1140,1140,1140,0
|
|
20231212,180800,150685005,1140,1140,1140,1140,0
|
|
20231212,180700,150685005,1140,1140,1140,1140,0
|
|
20231212,180600,150685005,1140,1140,1140,1140,0
|
|
20231212,180500,150685005,1140,1140,1140,1140,0
|
|
20231212,180400,150685005,1140,1140,1140,1140,0
|
|
20231212,180300,150685005,1140,1140,1140,1140,0
|
|
20231212,180200,150685005,1140,1140,1140,1140,0
|
|
20231212,180100,150685005,1140,1140,1140,1140,0
|
|
20231212,180000,150685005,1140,1140,1140,1140,0
|
|
20231212,175900,150685005,1140,1140,1140,1140,0
|
|
20231212,175800,150685005,1140,1140,1140,1140,0
|
|
20231212,175700,150685005,1140,1140,1140,1140,0
|
|
20231212,175600,150685005,1140,1140,1140,1140,0
|
|
20231212,175500,150685005,1140,1140,1140,1140,0
|
|
20231212,175400,150685005,1140,1140,1140,1140,0
|
|
20231212,175300,150685005,1140,1140,1140,1140,0
|
|
20231212,175200,150685005,1140,1140,1140,1140,0
|
|
20231212,175100,150685005,1140,1140,1140,1140,0
|
|
20231212,175000,150685005,1140,1140,1140,1140,0
|
|
20231212,174900,150685005,1140,1140,1140,1140,0
|
|
20231212,174800,150685005,1140,1140,1140,1140,0
|
|
20231212,174700,150685005,1140,1140,1140,1140,1301
|
|
20231212,174600,150685005,1140,1140,1140,1140,0
|
|
20231212,174500,150685005,1140,1140,1140,1140,0
|
|
20231212,174400,150685005,1140,1140,1140,1140,0
|
|
20231212,174300,150685005,1140,1140,1140,1140,0
|
|
20231212,174200,150685005,1140,1140,1140,1140,0
|
|
20231212,174100,150685005,1140,1140,1140,1140,0
|
|
20231212,174000,150685005,1140,1140,1140,1140,0
|
|
20231212,173900,150685005,1140,1140,1140,1140,0
|
|
20231212,173800,150685005,1140,1140,1140,1140,0
|
|
20231212,173700,150685005,1140,1140,1140,1140,0
|
|
20231212,173600,150685005,1140,1140,1140,1140,0
|
|
20231212,173500,150685005,1140,1140,1140,1140,0
|
|
20231212,173400,150685005,1140,1140,1140,1140,0
|
|
20231212,173300,150685005,1140,1140,1140,1140,0
|
|
20231212,173200,150685005,1140,1140,1140,1140,0
|
|
20231212,173100,150685005,1140,1140,1140,1140,0
|
|
20231212,173000,150685005,1140,1140,1140,1140,0
|
|
20231212,172900,150685005,1140,1140,1140,1140,0
|
|
20231212,172800,150685005,1140,1140,1140,1140,0
|
|
20231212,172700,150685005,1140,1140,1140,1140,0
|
|
20231212,172600,150685005,1140,1140,1140,1140,0
|
|
20231212,172500,150685005,1140,1140,1140,1140,0
|
|
20231212,172400,150685005,1140,1140,1140,1140,0
|
|
20231212,172300,150685005,1140,1140,1140,1140,0
|
|
20231212,172200,150685005,1140,1140,1140,1140,0
|
|
20231212,172100,150685005,1140,1140,1140,1140,0
|
|
20231212,172000,150685005,1140,1140,1140,1140,0
|
|
20231212,171900,150685005,1140,1140,1140,1140,0
|
|
20231212,171800,150685005,1140,1140,1140,1140,0
|
|
20231212,171700,150685005,1140,1140,1140,1140,1301
|
|
20231212,171600,150685005,1140,1140,1140,1140,0
|
|
20231212,171500,150685005,1140,1140,1140,1140,0
|
|
20231212,171400,150685005,1140,1140,1140,1140,0
|
|
20231212,171300,150685005,1140,1140,1140,1140,0
|
|
20231212,171200,150685005,1140,1140,1140,1140,0
|
|
20231212,171100,150685005,1140,1140,1140,1140,0
|
|
20231212,171000,150685005,1140,1140,1140,1140,0
|
|
20231212,170900,150685005,1140,1140,1140,1140,0
|
|
20231212,170800,150685005,1140,1140,1140,1140,0
|
|
20231212,170700,150685005,1140,1140,1140,1140,0
|
|
20231212,170600,150685005,1140,1140,1140,1140,0
|
|
20231212,170500,150685005,1140,1140,1140,1140,0
|
|
20231212,170400,150685005,1140,1140,1140,1140,0
|
|
20231212,170300,150685005,1140,1140,1140,1140,0
|
|
20231212,170200,150685005,1140,1140,1140,1140,0
|
|
20231212,170100,150685005,1140,1140,1140,1140,0
|
|
20231212,170000,150685005,1140,1140,1140,1140,0
|
|
20231212,165900,150685005,1140,1140,1140,1140,0
|
|
20231212,165800,150685005,1140,1140,1140,1140,0
|
|
20231212,165700,150685005,1140,1140,1140,1140,0
|
|
20231212,165600,150685005,1140,1140,1140,1140,0
|
|
20231212,165500,150685005,1140,1140,1140,1140,0
|
|
20231212,165400,150685005,1140,1140,1140,1140,0
|
|
20231212,165300,150685005,1140,1140,1140,1140,0
|
|
20231212,165200,150685005,1140,1140,1140,1140,0
|
|
20231212,165100,150685005,1140,1140,1140,1140,0
|
|
20231212,165000,150685005,1140,1140,1140,1140,0
|
|
20231212,164900,150685005,1140,1140,1140,1140,0
|
|
20231212,164800,150685005,1140,1140,1140,1140,0
|
|
20231212,164700,150685005,1140,1140,1140,1140,1301
|
|
20231212,164600,150685005,1140,1140,1140,1140,0
|
|
20231212,164500,150685005,1140,1140,1140,1140,0
|
|
20231212,164400,150685005,1140,1140,1140,1140,0
|
|
20231212,164300,150685005,1140,1140,1140,1140,0
|
|
20231212,164200,150685005,1140,1140,1140,1140,0
|
|
20231212,164100,150685005,1140,1140,1140,1140,0
|
|
20231212,164000,150685005,1140,1140,1140,1140,0
|
|
20231212,163900,150685005,1140,1140,1140,1140,0
|
|
20231212,163800,150685005,1140,1140,1140,1140,0
|
|
20231212,163700,150685005,1140,1140,1140,1140,0
|
|
20231212,163600,150685005,1140,1140,1140,1140,0
|
|
20231212,163500,150685005,1140,1140,1140,1140,0
|
|
20231212,163400,150685005,1140,1140,1140,1140,0
|
|
20231212,163300,150685005,1140,1140,1140,1140,0
|
|
20231212,163200,150685005,1140,1140,1140,1140,0
|
|
20231212,163100,150685005,1140,1140,1140,1140,0
|
|
20231212,163000,150685005,1140,1140,1140,1140,0
|
|
20231212,162900,150685005,1140,1140,1140,1140,0
|
|
20231212,162800,150685005,1140,1140,1140,1140,0
|
|
20231212,162700,150685005,1140,1140,1140,1140,0
|
|
20231212,162600,150685005,1140,1140,1140,1140,0
|
|
20231212,162500,150685005,1140,1140,1140,1140,0
|
|
20231212,162400,150685005,1140,1140,1140,1140,0
|
|
20231212,162300,150685005,1140,1140,1140,1140,0
|
|
20231212,162200,150685005,1140,1140,1140,1140,0
|
|
20231212,162100,150685005,1140,1140,1140,1140,0
|
|
20231212,162000,150685005,1140,1140,1140,1140,0
|
|
20231212,161900,150685005,1140,1140,1140,1140,0
|
|
20231212,161800,150685005,1140,1140,1140,1140,0
|
|
20231212,161700,150685005,1140,1140,1140,1140,1301
|
|
20231212,161600,150685005,1140,1140,1140,1140,0
|
|
20231212,161500,150685005,1140,1140,1140,1140,0
|
|
20231212,161400,150685005,1140,1140,1140,1140,0
|
|
20231212,161300,150685005,1140,1140,1140,1140,0
|
|
20231212,161200,150685005,1140,1140,1140,1140,0
|
|
20231212,161100,150685005,1140,1140,1140,1140,0
|
|
20231212,161000,150685005,1140,1140,1140,1140,0
|
|
20231212,160900,150685005,1140,1140,1140,1140,0
|
|
20231212,160800,150685005,1140,1140,1140,1140,0
|
|
20231212,160700,150685005,1140,1140,1140,1140,0
|
|
20231212,160600,150685005,1140,1140,1140,1140,0
|
|
20231212,160500,150685005,1140,1140,1140,1140,0
|
|
20231212,160400,150685005,1140,1140,1140,1140,0
|
|
20231212,160300,150685005,1140,1140,1140,1140,0
|
|
20231212,160200,150685005,1140,1140,1140,1140,0
|
|
20231212,160100,150685005,1140,1140,1140,1140,0
|
|
20231212,160000,150685005,1140,1140,1140,1140,0
|
|
20231212,155900,150685005,1140,1140,1140,1140,0
|
|
20231212,155800,150685005,1140,1140,1140,1140,0
|
|
20231212,155700,150685005,1140,1140,1140,1140,0
|
|
20231212,155600,150685005,1140,1140,1140,1140,0
|
|
20231212,155500,150685005,1140,1140,1140,1140,0
|
|
20231212,155400,150685005,1140,1140,1140,1140,0
|
|
20231212,155300,150685005,1140,1140,1140,1140,0
|
|
20231212,155200,150685005,1140,1140,1140,1140,0
|
|
20231212,155100,150685005,1140,1140,1140,1140,0
|
|
20231212,155000,150685005,1140,1140,1140,1140,0
|
|
20231212,154900,150685005,1140,1140,1140,1140,0
|
|
20231212,154800,150685005,1140,1140,1140,1140,0
|
|
20231212,154700,150685005,1140,1140,1140,1140,1301
|
|
20231212,154600,150685005,1140,1140,1140,1140,0
|
|
20231212,154500,150685005,1140,1140,1140,1140,0
|
|
20231212,154400,150685005,1140,1140,1140,1140,0
|
|
20231212,154300,150685005,1140,1140,1140,1140,0
|
|
20231212,154200,150685005,1140,1140,1140,1140,0
|
|
20231212,154100,150685005,1140,1140,1140,1140,0
|
|
20231212,154000,150685005,1140,1140,1140,1140,0
|
|
20231212,153900,150685005,1140,1140,1140,1140,0
|
|
20231212,153800,150685005,1140,1140,1140,1140,0
|
|
20231212,153700,150685005,1140,1140,1140,1140,0
|
|
20231212,153600,150685005,1140,1140,1140,1140,0
|
|
20231212,153500,150685005,1140,1140,1140,1140,0
|
|
20231212,153400,150685005,1140,1140,1140,1140,0
|
|
20231212,153300,150685005,1140,1140,1140,1140,0
|
|
20231212,153200,150685005,1140,1140,1140,1140,0
|
|
20231212,153100,150685005,1140,1140,1140,1140,0
|
|
20231212,153000,150685005,1140,1140,1140,1140,1301
|
|
20231212,152900,149201865,1141,1141,1141,1141,0
|
|
20231212,152800,149201865,1141,1141,1141,1141,0
|
|
20231212,152700,149201865,1141,1141,1141,1141,0
|
|
20231212,152600,149201865,1141,1141,1141,1141,0
|
|
20231212,152500,149201865,1141,1141,1141,1141,0
|
|
20231212,152400,149201865,1141,1141,1141,1141,0
|
|
20231212,152300,149201865,1141,1141,1141,1141,0
|
|
20231212,152200,149201865,1141,1141,1141,1141,0
|
|
20231212,152100,149201865,1141,1141,1141,1141,0
|
|
20231212,152000,149201865,1141,1141,1141,1141,0
|
|
20231212,151900,149201865,1141,1141,1141,1141,162
|
|
20231212,151800,149017023,1141,1141,1141,1141,0
|
|
20231212,151700,149017023,1141,1143,1143,1141,1566
|
|
20231212,151600,147230215,1142,1143,1143,1142,1241
|
|
20231212,151500,145812052,1143,1143,1143,1143,0
|
|
20231212,151400,145812052,1143,1143,1143,1143,172
|
|
20231212,151300,145615456,1143,1143,1143,1143,185
|
|
20231212,151200,145404001,1143,1143,1143,1143,127
|
|
20231212,151100,145258840,1143,1143,1143,1143,63
|
|
20231212,151000,145186831,1143,1142,1143,1142,3
|
|
20231212,150900,145183404,1142,1143,1143,1142,8
|
|
20231212,150800,145174267,1142,1142,1142,1142,0
|
|
20231212,150700,145174267,1142,1142,1142,1142,0
|
|
20231212,150600,145174267,1142,1142,1142,1142,48
|
|
20231212,150500,145119451,1143,1143,1143,1143,0
|
|
20231212,150400,145119451,1143,1143,1143,1143,0
|
|
20231212,150300,145119451,1143,1143,1143,1143,0
|
|
20231212,150200,145119451,1143,1143,1143,1143,0
|
|
20231212,150100,145119451,1143,1143,1143,1143,0
|
|
20231212,150000,145119451,1143,1143,1143,1143,10
|
|
20231212,145900,145108021,1143,1143,1143,1143,0
|
|
20231212,145800,145108021,1143,1141,1143,1141,2
|
|
20231212,145700,145105737,1141,1142,1142,1141,1039
|
|
20231212,145600,143919585,1143,1143,1143,1143,0
|
|
20231212,145500,143919585,1143,1143,1143,1143,0
|
|
20231212,145400,143919585,1143,1143,1143,1143,5
|
|
20231212,145300,143913870,1143,1143,1143,1143,0
|
|
20231212,145200,143913870,1143,1143,1143,1143,0
|
|
20231212,145100,143913870,1143,1143,1143,1143,0
|
|
20231212,145000,143913870,1143,1143,1143,1143,186
|
|
20231212,144900,143701272,1143,1144,1144,1143,530
|
|
20231212,144800,143095469,1144,1144,1144,1144,81
|
|
20231212,144700,143002805,1144,1144,1144,1144,167
|
|
20231212,144600,142811757,1144,1144,1144,1144,13
|
|
20231212,144500,142796885,1144,1144,1144,1144,0
|
|
20231212,144400,142796885,1144,1144,1144,1144,13
|
|
20231212,144300,142782013,1144,1144,1144,1144,0
|
|
20231212,144200,142782013,1144,1144,1144,1144,0
|
|
20231212,144100,142782013,1144,1144,1144,1144,0
|
|
20231212,144000,142782013,1144,1144,1144,1144,0
|
|
20231212,143900,142782013,1144,1143,1144,1143,52
|
|
20231212,143800,142722576,1143,1143,1143,1143,0
|
|
20231212,143700,142722576,1143,1143,1143,1143,0
|
|
20231212,143600,142722576,1143,1143,1143,1143,0
|
|
20231212,143500,142722576,1143,1143,1143,1143,5
|
|
20231212,143400,142716861,1143,1143,1143,1143,63
|
|
20231212,143300,142644852,1143,1143,1143,1143,0
|
|
20231212,143200,142644852,1143,1143,1143,1143,1
|
|
20231212,143100,142643709,1142,1142,1142,1142,180
|
|
20231212,143000,142438149,1142,1142,1142,1142,0
|
|
20231212,142900,142438149,1142,1142,1142,1142,200
|
|
20231212,142800,142209749,1142,1142,1142,1142,0
|
|
20231212,142700,142209749,1142,1142,1142,1142,0
|
|
20231212,142600,142209749,1142,1142,1142,1142,1
|
|
20231212,142500,142208607,1141,1141,1141,1141,0
|
|
20231212,142400,142208607,1141,1142,1142,1141,225
|
|
20231212,142300,141951667,1143,1143,1143,1143,1
|
|
20231212,142200,141950524,1142,1142,1142,1142,100
|
|
20231212,142100,141836324,1143,1142,1143,1142,201
|
|
20231212,142000,141606781,1143,1143,1143,1143,2
|
|
20231212,141900,141604495,1144,1144,1144,1144,0
|
|
20231212,141800,141604495,1144,1144,1144,1144,180
|
|
20231212,141700,141398575,1144,1144,1144,1144,1
|
|
20231212,141600,141397431,1144,1141,1144,1141,2
|
|
20231212,141500,141395146,1141,1141,1141,1141,169
|
|
20231212,141400,141202317,1142,1143,1143,1142,831
|
|
20231212,141300,140252863,1144,1144,1144,1144,0
|
|
20231212,141200,140252863,1144,1144,1144,1144,0
|
|
20231212,141100,140252863,1144,1144,1144,1144,50
|
|
20231212,141000,140195663,1144,1144,1144,1143,4353
|
|
20231212,140900,135215931,1144,1143,1144,1143,123
|
|
20231212,140800,135075341,1143,1143,1143,1143,460
|
|
20231212,140700,134549561,1143,1142,1143,1142,101
|
|
20231212,140600,134434218,1143,1143,1143,1143,1
|
|
20231212,140500,134433075,1142,1143,1143,1142,101
|
|
20231212,140400,134317732,1143,1143,1143,1143,0
|
|
20231212,140300,134317732,1143,1143,1143,1143,0
|
|
20231212,140200,134317732,1143,1143,1143,1143,0
|
|
20231212,140100,134317732,1143,1143,1143,1143,0
|
|
20231212,140000,134317732,1143,1143,1143,1143,0
|
|
20231212,135900,134317732,1143,1143,1143,1143,0
|
|
20231212,135800,134317732,1143,1143,1143,1143,1580
|
|
20231212,135700,132511792,1143,1143,1143,1143,0
|
|
20231212,135600,132511792,1143,1143,1143,1143,0
|
|
20231212,135500,132511792,1143,1143,1143,1143,0
|
|
20231212,135400,132511792,1143,1143,1143,1143,0
|
|
20231212,135300,132511792,1143,1143,1143,1143,1
|
|
20231212,135200,132510649,1138,1142,1142,1138,2000
|
|
20231212,135100,130232112,1143,1143,1143,1143,1
|
|
20231212,135000,130230969,1143,1143,1143,1143,0
|
|
20231212,134900,130230969,1143,1143,1143,1143,1015
|
|
20231212,134800,129070824,1143,1143,1143,1143,0
|
|
20231212,134700,129070824,1143,1143,1143,1143,0
|
|
20231212,134600,129070824,1143,1140,1143,1140,4243
|
|
20231212,134500,124233801,1140,1140,1140,1140,0
|
|
20231212,134400,124233801,1140,1140,1140,1140,0
|
|
20231212,134300,124233801,1140,1140,1140,1140,0
|
|
20231212,134200,124233801,1140,1141,1141,1140,4336
|
|
20231212,134100,119289252,1143,1142,1143,1142,36
|
|
20231212,134000,119248139,1142,1142,1142,1142,0
|
|
20231212,133900,119248139,1142,1142,1142,1142,0
|
|
20231212,133800,119248139,1142,1142,1142,1142,371
|
|
20231212,133700,118824457,1143,1143,1143,1143,614
|
|
20231212,133600,118122655,1143,1142,1143,1142,9013
|
|
20231212,133500,107824253,1142,1142,1142,1142,0
|
|
20231212,133400,107824253,1142,1142,1142,1142,0
|
|
20231212,133300,107824253,1142,1142,1142,1142,13
|
|
20231212,133200,107809407,1142,1142,1142,1142,17
|
|
20231212,133100,107789993,1141,1141,1141,1141,6999
|
|
20231212,133000,99804134,1141,1141,1141,1141,0
|
|
20231212,132900,99804134,1141,1141,1141,1141,0
|
|
20231212,132800,99804134,1141,1141,1141,1141,0
|
|
20231212,132700,99804134,1141,1141,1141,1141,86
|
|
20231212,132600,99706008,1140,1140,1140,1140,7265
|
|
20231212,132500,91423908,1140,1140,1140,1140,0
|
|
20231212,132400,91423908,1140,1140,1140,1140,0
|
|
20231212,132300,91423908,1140,1139,1140,1139,701
|
|
20231212,132200,90625468,1140,1140,1140,1140,0
|
|
20231212,132100,90625468,1140,1139,1140,1139,2
|
|
20231212,132000,90623189,1140,1140,1140,1140,1
|
|
20231212,131900,90622049,1138,1138,1138,1138,3
|
|
20231212,131800,90618635,1138,1138,1138,1138,70
|
|
20231212,131700,90538975,1138,1138,1138,1138,140
|
|
20231212,131600,90379655,1139,1139,1139,1139,0
|
|
20231212,131500,90379655,1139,1139,1139,1139,31
|
|
20231212,131400,90344346,1139,1139,1139,1139,0
|
|
20231212,131300,90344346,1139,1140,1140,1139,174
|
|
20231212,131200,90146155,1139,1139,1139,1139,446
|
|
20231212,131100,89638161,1139,1139,1139,1139,39
|
|
20231212,131000,89593740,1139,1139,1139,1139,600
|
|
20231212,130900,88910340,1140,1140,1140,1140,0
|
|
20231212,130800,88910340,1140,1140,1140,1140,0
|
|
20231212,130700,88910340,1140,1140,1140,1140,1
|
|
20231212,130600,88909200,1139,1139,1139,1139,3
|
|
20231212,130500,88905783,1140,1139,1140,1139,28
|
|
20231212,130400,88873890,1139,1139,1139,1139,0
|
|
20231212,130300,88873890,1139,1138,1139,1137,589
|
|
20231212,130200,88204057,1139,1139,1139,1139,169
|
|
20231212,130100,88011566,1140,1140,1140,1140,0
|
|
20231212,130000,88011566,1140,1140,1140,1140,1
|
|
20231212,125900,88010426,1138,1138,1138,1138,4
|
|
20231212,125800,88005874,1139,1139,1139,1139,0
|
|
20231212,125700,88005874,1139,1139,1139,1139,0
|
|
20231212,125600,88005874,1139,1139,1139,1139,76
|
|
20231212,125500,87919310,1140,1140,1140,1140,0
|
|
20231212,125400,87919310,1140,1140,1140,1140,0
|
|
20231212,125300,87919310,1140,1140,1140,1139,42
|
|
20231212,125200,87871470,1139,1139,1139,1139,207
|
|
20231212,125100,87635697,1140,1140,1140,1140,0
|
|
20231212,125000,87635697,1140,1140,1140,1140,40
|
|
20231212,124900,87590097,1140,1140,1140,1140,36
|
|
20231212,124800,87549057,1140,1140,1140,1140,36
|
|
20231212,124700,87508017,1140,1140,1140,1140,13
|
|
20231212,124600,87493197,1140,1140,1140,1140,39
|
|
20231212,124500,87448737,1140,1139,1140,1139,3
|
|
20231212,124400,87445319,1139,1139,1139,1139,9
|
|
20231212,124300,87435068,1139,1139,1139,1139,100
|
|
20231212,124200,87321168,1139,1139,1139,1139,0
|
|
20231212,124100,87321168,1139,1139,1139,1139,0
|
|
20231212,124000,87321168,1139,1139,1139,1139,438
|
|
20231212,123900,86822286,1139,1138,1139,1138,55
|
|
20231212,123800,86759645,1138,1138,1138,1138,0
|
|
20231212,123700,86759645,1138,1137,1138,1136,151
|
|
20231212,123600,86588014,1137,1137,1137,1137,0
|
|
20231212,123500,86588014,1137,1138,1138,1137,100
|
|
20231212,123400,86474218,1138,1139,1139,1138,108
|
|
20231212,123300,86351215,1140,1139,1140,1139,151
|
|
20231212,123200,86179225,1140,1140,1140,1140,1
|
|
20231212,123100,86178085,1139,1139,1139,1139,100
|
|
20231212,123000,86064185,1140,1140,1140,1140,0
|
|
20231212,122900,86064185,1140,1140,1140,1139,144
|
|
20231212,122800,85900125,1140,1140,1140,1140,48
|
|
20231212,122700,85845405,1140,1139,1140,1139,37
|
|
20231212,122600,85803227,1140,1140,1140,1140,77
|
|
20231212,122500,85715447,1140,1140,1140,1140,7
|
|
20231212,122400,85707467,1140,1140,1140,1140,0
|
|
20231212,122300,85707467,1140,1140,1140,1140,75
|
|
20231212,122200,85621967,1140,1140,1140,1140,84
|
|
20231212,122100,85526207,1140,1140,1140,1140,0
|
|
20231212,122000,85526207,1140,1140,1140,1140,0
|
|
20231212,121900,85526207,1140,1140,1140,1140,0
|
|
20231212,121800,85526207,1140,1140,1140,1140,0
|
|
20231212,121700,85526207,1140,1140,1140,1140,0
|
|
20231212,121600,85526207,1140,1140,1140,1140,0
|
|
20231212,121500,85526207,1140,1140,1140,1140,0
|
|
20231212,121400,85526207,1140,1140,1140,1140,10
|
|
20231212,121300,85514807,1136,1136,1136,1136,0
|
|
20231212,121200,85514807,1136,1136,1136,1136,0
|
|
20231212,121100,85514807,1136,1137,1137,1136,1358
|
|
20231212,121000,83971775,1138,1139,1139,1138,177
|
|
20231212,120900,83770197,1140,1140,1140,1140,0
|
|
20231212,120800,83770197,1140,1140,1140,1140,0
|
|
20231212,120700,83770197,1140,1140,1140,1140,0
|
|
20231212,120600,83770197,1140,1140,1140,1140,0
|
|
20231212,120500,83770197,1140,1140,1140,1140,28
|
|
20231212,120400,83738277,1136,1136,1136,1136,5135
|
|
20231212,120300,77904917,1137,1137,1137,1137,3945
|
|
20231212,120200,73419452,1138,1138,1138,1138,155
|
|
20231212,120100,73243062,1138,1141,1141,1138,8316
|
|
20231212,120000,63777488,1140,1140,1140,1140,994
|
|
20231212,115900,62644328,1141,1141,1141,1141,0
|
|
20231212,115800,62644328,1141,1141,1141,1141,53
|
|
20231212,115700,62583855,1141,1141,1141,1141,0
|
|
20231212,115600,62583855,1141,1141,1141,1141,13
|
|
20231212,115500,62569022,1140,1141,1141,1140,76
|
|
20231212,115400,62482329,1141,1141,1141,1141,0
|
|
20231212,115300,62482329,1141,1141,1141,1141,0
|
|
20231212,115200,62482329,1141,1141,1141,1141,66
|
|
20231212,115100,62407023,1140,1140,1140,1140,2
|
|
20231212,115000,62404743,1140,1140,1140,1140,80
|
|
20231212,114900,62313543,1141,1141,1141,1141,50
|
|
20231212,114800,62256493,1141,1141,1141,1141,69
|
|
20231212,114700,62177764,1141,1141,1141,1141,0
|
|
20231212,114600,62177764,1141,1141,1141,1141,70
|
|
20231212,114500,62097894,1141,1141,1141,1141,0
|
|
20231212,114400,62097894,1141,1141,1141,1141,673
|
|
20231212,114300,61330001,1141,1141,1141,1141,37
|
|
20231212,114200,61287784,1141,1141,1141,1141,18
|
|
20231212,114100,61267246,1140,1140,1140,1140,345
|
|
20231212,114000,60873946,1140,1139,1140,1139,37
|
|
20231212,113900,60831790,1139,1140,1140,1139,655
|
|
20231212,113800,60085733,1140,1140,1140,1140,21
|
|
20231212,113700,60061793,1140,1140,1140,1140,9
|
|
20231212,113600,60051533,1139,1140,1140,1139,10570
|
|
20231212,113500,48012297,1141,1141,1141,1141,15
|
|
20231212,113400,47995182,1142,1142,1142,1142,0
|
|
20231212,113300,47995182,1142,1141,1142,1141,32
|
|
20231212,113200,47958651,1141,1141,1141,1141,0
|
|
20231212,113100,47958651,1141,1141,1141,1141,0
|
|
20231212,113000,47958651,1141,1141,1141,1141,1
|
|
20231212,112900,47957510,1142,1142,1142,1142,13
|
|
20231212,112800,47942664,1141,1141,1141,1141,6
|
|
20231212,112700,47935818,1142,1142,1142,1142,0
|
|
20231212,112600,47935818,1142,1142,1142,1142,0
|
|
20231212,112500,47935818,1142,1142,1142,1142,13
|
|
20231212,112400,47920972,1142,1142,1142,1142,0
|
|
20231212,112300,47920972,1142,1142,1142,1142,100
|
|
20231212,112200,47806772,1142,1142,1142,1142,13
|
|
20231212,112100,47791926,1139,1141,1142,1139,2305
|
|
20231212,112000,45165279,1142,1142,1142,1142,744
|
|
20231212,111900,44315631,1141,1141,1141,1141,0
|
|
20231212,111800,44315631,1141,1141,1141,1141,0
|
|
20231212,111700,44315631,1141,1141,1141,1141,0
|
|
20231212,111600,44315631,1141,1141,1141,1141,1
|
|
20231212,111500,44314490,1142,1142,1142,1142,0
|
|
20231212,111400,44314490,1142,1142,1142,1142,0
|
|
20231212,111300,44314490,1142,1142,1142,1142,10
|
|
20231212,111200,44303070,1142,1142,1142,1142,0
|
|
20231212,111100,44303070,1142,1142,1142,1142,3
|
|
20231212,111000,44299644,1142,1142,1142,1142,0
|
|
20231212,110900,44299644,1142,1142,1142,1142,0
|
|
20231212,110800,44299644,1142,1142,1142,1142,0
|
|
20231212,110700,44299644,1142,1142,1142,1142,0
|
|
20231212,110600,44299644,1142,1142,1142,1142,0
|
|
20231212,110500,44299644,1142,1143,1143,1142,161
|
|
20231212,110400,44115772,1143,1142,1143,1142,160
|
|
20231212,110300,43932992,1143,1143,1143,1143,0
|
|
20231212,110200,43932992,1143,1143,1143,1143,0
|
|
20231212,110100,43932992,1143,1143,1143,1143,2
|
|
20231212,110000,43930706,1143,1143,1143,1143,60
|
|
20231212,105900,43862126,1143,1143,1143,1143,550
|
|
20231212,105800,43233476,1143,1143,1143,1143,10
|
|
20231212,105700,43222046,1143,1142,1143,1142,110
|
|
20231212,105600,43096416,1143,1143,1143,1143,1
|
|
20231212,105500,43095273,1143,1143,1143,1143,10
|
|
20231212,105400,43083843,1143,1143,1143,1143,8
|
|
20231212,105300,43074699,1143,1143,1143,1143,0
|
|
20231212,105200,43074699,1143,1143,1143,1143,0
|
|
20231212,105100,43074699,1143,1143,1143,1143,0
|
|
20231212,105000,43074699,1143,1143,1143,1143,168
|
|
20231212,104900,42882675,1143,1143,1143,1143,30
|
|
20231212,104800,42848385,1143,1142,1143,1142,130
|
|
20231212,104700,42699895,1143,1143,1143,1143,1
|
|
20231212,104600,42698752,1143,1143,1143,1143,0
|
|
20231212,104500,42698752,1143,1143,1143,1143,1
|
|
20231212,104400,42697609,1143,1143,1143,1143,101
|
|
20231212,104300,42582166,1143,1143,1143,1143,10
|
|
20231212,104200,42570736,1143,1143,1143,1143,30
|
|
20231212,104100,42536446,1142,1143,1143,1142,407
|
|
20231212,104000,42071345,1143,1143,1143,1142,560
|
|
20231212,103900,41431315,1143,1143,1143,1143,84
|
|
20231212,103800,41335303,1142,1142,1142,1142,296
|
|
20231212,103700,40997271,1142,1142,1142,1142,11
|
|
20231212,103600,40984709,1142,1142,1142,1142,9
|
|
20231212,103500,40974431,1142,1142,1142,1142,0
|
|
20231212,103400,40974431,1142,1142,1142,1142,1
|
|
20231212,103300,40973289,1140,1141,1141,1140,1500
|
|
20231212,103200,39263288,1142,1141,1142,1141,10
|
|
20231212,103100,39251876,1142,1142,1142,1142,20
|
|
20231212,103000,39229036,1141,1141,1141,1141,60
|
|
20231212,102900,39160576,1142,1142,1142,1142,3
|
|
20231212,102800,39157150,1142,1142,1142,1142,101
|
|
20231212,102700,39041808,1142,1142,1142,1142,2
|
|
20231212,102600,39039524,1142,1142,1142,1142,15
|
|
20231212,102500,39022394,1142,1142,1142,1142,11
|
|
20231212,102400,39009832,1142,1142,1142,1140,940
|
|
20231212,102300,37937375,1142,1142,1142,1142,1285
|
|
20231212,102200,36469905,1142,1142,1142,1142,100
|
|
20231212,102100,36355705,1142,1142,1142,1142,0
|
|
20231212,102000,36355705,1142,1142,1142,1142,2
|
|
20231212,101900,36353421,1142,1142,1142,1142,3
|
|
20231212,101800,36349995,1142,1142,1142,1142,20
|
|
20231212,101700,36327155,1141,1142,1142,1141,70
|
|
20231212,101600,36247255,1142,1142,1142,1142,2011
|
|
20231212,101500,33950693,1142,1142,1142,1142,3
|
|
20231212,101400,33947267,1142,1142,1142,1142,2
|
|
20231212,101300,33944983,1142,1142,1142,1142,3
|
|
20231212,101200,33941557,1142,1142,1142,1142,3
|
|
20231212,101100,33938131,1142,1142,1142,1142,20
|
|
20231212,101000,33915291,1142,1142,1142,1142,0
|
|
20231212,100900,33915291,1142,1142,1142,1142,0
|
|
20231212,100800,33915291,1142,1142,1142,1142,3
|
|
20231212,100700,33911865,1142,1142,1142,1142,0
|
|
20231212,100600,33911865,1142,1142,1142,1142,1
|
|
20231212,100500,33910723,1142,1142,1142,1142,3
|
|
20231212,100400,33907297,1142,1142,1142,1142,2
|
|
20231212,100300,33905013,1142,1142,1142,1142,110
|
|
20231212,100200,33779393,1141,1141,1141,1141,335
|
|
20231212,100100,33397158,1142,1142,1142,1142,317
|
|
20231212,100000,33035144,1141,1141,1141,1141,309
|
|
20231212,095900,32682575,1141,1141,1141,1141,4000
|
|
20231212,095800,28118575,1141,1141,1141,1141,11
|
|
20231212,095700,28106024,1140,1140,1140,1140,1
|
|
20231212,095600,28104884,1139,1139,1139,1139,200
|
|
20231212,095500,27877084,1139,1139,1139,1139,0
|
|
20231212,095400,27877084,1139,1139,1139,1139,0
|
|
20231212,095300,27877084,1139,1140,1140,1139,433
|
|
20231212,095200,27383889,1141,1141,1141,1141,0
|
|
20231212,095100,27383889,1141,1141,1141,1141,0
|
|
20231212,095000,27383889,1141,1141,1141,1141,2567
|
|
20231212,094900,24454942,1141,1141,1141,1141,0
|
|
20231212,094800,24454942,1141,1141,1141,1141,60
|
|
20231212,094700,24386482,1142,1142,1142,1142,0
|
|
20231212,094600,24386482,1142,1142,1142,1142,0
|
|
20231212,094500,24386482,1142,1140,1142,1140,1300
|
|
20231212,094400,22902482,1140,1141,1141,1140,2000
|
|
20231212,094300,20622481,1140,1141,1141,1140,2272
|
|
20231212,094200,18032399,1140,1140,1140,1140,2220
|
|
20231212,094100,15501599,1141,1141,1141,1141,895
|
|
20231212,094000,14480404,1141,1141,1141,1141,0
|
|
20231212,093900,14480404,1141,1141,1141,1141,1105
|
|
20231212,093800,13219599,1141,1141,1141,1141,1650
|
|
20231212,093700,11336949,1140,1141,1141,1140,3058
|
|
20231212,093600,7850824,1141,1141,1141,1141,9
|
|
20231212,093500,7840555,1140,1140,1140,1140,0
|
|
20231212,093400,7840555,1140,1140,1140,1140,20
|
|
20231212,093300,7817755,1141,1141,1141,1141,0
|
|
20231212,093200,7817755,1141,1141,1141,1141,888
|
|
20231212,093100,6804547,1141,1141,1141,1141,7
|
|
20231212,093000,6796560,1141,1141,1141,1141,1
|
|
20231212,092900,6795419,1140,1140,1140,1140,1
|
|
20231212,092800,6794279,1140,1139,1140,1139,522
|
|
20231212,092700,6199209,1140,1140,1140,1140,165
|
|
20231212,092600,6011109,1141,1141,1141,1141,2
|
|
20231212,092500,6008827,1140,1140,1140,1140,0
|
|
20231212,092400,6008827,1140,1141,1141,1140,37
|
|
20231212,092300,5966615,1142,1142,1142,1142,0
|
|
20231212,092200,5966615,1142,1142,1142,1142,0
|
|
20231212,092100,5966615,1142,1142,1142,1142,34
|
|
20231212,092000,5927787,1142,1144,1144,1142,5
|
|
20231212,091900,5922073,1144,1144,1144,1144,0
|
|
20231212,091800,5922073,1144,1144,1144,1144,0
|
|
20231212,091700,5922073,1144,1143,1144,1143,12
|
|
20231212,091600,5908351,1142,1139,1142,1139,8
|
|
20231212,091500,5899220,1139,1139,1139,1139,1785
|
|
20231212,091400,3866105,1137,1137,1137,1137,0
|
|
20231212,091300,3866105,1137,1137,1137,1137,5
|
|
20231212,091200,3860420,1137,1137,1137,1137,167
|
|
20231212,091100,3670541,1137,1137,1137,1137,0
|
|
20231212,091000,3670541,1137,1137,1137,1137,1000
|
|
20231212,090900,2533541,1136,1137,1137,1136,1790
|
|
20231212,090800,499081,1137,1137,1137,1137,2
|
|
20231212,090700,496807,1137,1137,1137,1137,0
|
|
20231212,090600,496807,1137,1137,1137,1137,150
|
|
20231212,090500,326257,1137,1137,1137,1137,0
|
|
20231212,090400,326257,1137,1139,1139,1137,16
|
|
20231212,090300,308045,1137,1137,1137,1137,0
|
|
20231212,090200,308045,1137,1137,1137,1137,50
|
|
20231212,090100,251195,1137,1138,1139,1137,63
|
|
20231212,090000,179488,1136,1136,1136,1136,158
|