613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,191000,478196002,1615,1615,1615,1615,7727
|
|
20231212,190900,478196002,1615,1615,1615,1615,0
|
|
20231212,190800,478196002,1615,1615,1615,1615,0
|
|
20231212,190700,478196002,1615,1615,1615,1615,0
|
|
20231212,190600,478196002,1615,1615,1615,1615,0
|
|
20231212,190500,478196002,1615,1615,1615,1615,0
|
|
20231212,190400,478196002,1615,1615,1615,1615,0
|
|
20231212,190300,478196002,1615,1615,1615,1615,0
|
|
20231212,190200,478196002,1615,1615,1615,1615,0
|
|
20231212,190100,478196002,1615,1615,1615,1615,0
|
|
20231212,190000,478196002,1615,1615,1615,1615,0
|
|
20231212,185900,478196002,1615,1615,1615,1615,0
|
|
20231212,185800,478196002,1615,1615,1615,1615,0
|
|
20231212,185700,478196002,1615,1615,1615,1615,0
|
|
20231212,185600,478196002,1615,1615,1615,1615,0
|
|
20231212,185500,478196002,1615,1615,1615,1615,0
|
|
20231212,185400,478196002,1615,1615,1615,1615,0
|
|
20231212,185300,478196002,1615,1615,1615,1615,0
|
|
20231212,185200,478196002,1615,1615,1615,1615,0
|
|
20231212,185100,478196002,1615,1615,1615,1615,0
|
|
20231212,185000,478196002,1615,1615,1615,1615,0
|
|
20231212,184900,478196002,1615,1615,1615,1615,0
|
|
20231212,184800,478196002,1615,1615,1615,1615,0
|
|
20231212,184700,478196002,1615,1615,1615,1615,0
|
|
20231212,184600,478196002,1615,1615,1615,1615,0
|
|
20231212,184500,478196002,1615,1615,1615,1615,0
|
|
20231212,184400,478196002,1615,1615,1615,1615,0
|
|
20231212,184300,478196002,1615,1615,1615,1615,0
|
|
20231212,184200,478196002,1615,1615,1615,1615,0
|
|
20231212,184100,478196002,1615,1615,1615,1615,0
|
|
20231212,184000,478196002,1615,1615,1615,1615,7727
|
|
20231212,183900,478196002,1615,1615,1615,1615,0
|
|
20231212,183800,478196002,1615,1615,1615,1615,0
|
|
20231212,183700,478196002,1615,1615,1615,1615,0
|
|
20231212,183600,478196002,1615,1615,1615,1615,0
|
|
20231212,183500,478196002,1615,1615,1615,1615,0
|
|
20231212,183400,478196002,1615,1615,1615,1615,0
|
|
20231212,183300,478196002,1615,1615,1615,1615,0
|
|
20231212,183200,478196002,1615,1615,1615,1615,0
|
|
20231212,183100,478196002,1615,1615,1615,1615,0
|
|
20231212,183000,478196002,1615,1615,1615,1615,0
|
|
20231212,182900,478196002,1615,1615,1615,1615,0
|
|
20231212,182800,478196002,1615,1615,1615,1615,0
|
|
20231212,182700,478196002,1615,1615,1615,1615,0
|
|
20231212,182600,478196002,1615,1615,1615,1615,0
|
|
20231212,182500,478196002,1615,1615,1615,1615,0
|
|
20231212,182400,478196002,1615,1615,1615,1615,0
|
|
20231212,182300,478196002,1615,1615,1615,1615,0
|
|
20231212,182200,478196002,1615,1615,1615,1615,0
|
|
20231212,182100,478196002,1615,1615,1615,1615,0
|
|
20231212,182000,478196002,1615,1615,1615,1615,0
|
|
20231212,181900,478196002,1615,1615,1615,1615,0
|
|
20231212,181800,478196002,1615,1615,1615,1615,0
|
|
20231212,181700,478196002,1615,1615,1615,1615,0
|
|
20231212,181600,478196002,1615,1615,1615,1615,0
|
|
20231212,181500,478196002,1615,1615,1615,1615,0
|
|
20231212,181400,478196002,1615,1615,1615,1615,0
|
|
20231212,181300,478196002,1615,1615,1615,1615,0
|
|
20231212,181200,478196002,1615,1615,1615,1615,0
|
|
20231212,181100,478196002,1615,1615,1615,1615,0
|
|
20231212,181000,478196002,1615,1615,1615,1615,7727
|
|
20231212,180900,478196002,1615,1615,1615,1615,0
|
|
20231212,180800,478196002,1615,1615,1615,1615,0
|
|
20231212,180700,478196002,1615,1615,1615,1615,0
|
|
20231212,180600,478196002,1615,1615,1615,1615,0
|
|
20231212,180500,478196002,1615,1615,1615,1615,0
|
|
20231212,180400,478196002,1615,1615,1615,1615,0
|
|
20231212,180300,478196002,1615,1615,1615,1615,0
|
|
20231212,180200,478196002,1615,1615,1615,1615,0
|
|
20231212,180100,478196002,1615,1615,1615,1615,0
|
|
20231212,180000,478196002,1615,1615,1615,1615,0
|
|
20231212,175900,478196002,1615,1615,1615,1615,0
|
|
20231212,175800,478196002,1615,1615,1615,1615,0
|
|
20231212,175700,478196002,1615,1615,1615,1615,0
|
|
20231212,175600,478196002,1615,1615,1615,1615,0
|
|
20231212,175500,478196002,1615,1615,1615,1615,0
|
|
20231212,175400,478196002,1615,1615,1615,1615,0
|
|
20231212,175300,478196002,1615,1615,1615,1615,0
|
|
20231212,175200,478196002,1615,1615,1615,1615,0
|
|
20231212,175100,478196002,1615,1615,1615,1615,0
|
|
20231212,175000,478196002,1615,1615,1615,1615,0
|
|
20231212,174900,478196002,1615,1615,1615,1615,0
|
|
20231212,174800,478196002,1615,1615,1615,1615,0
|
|
20231212,174700,478196002,1615,1615,1615,1615,0
|
|
20231212,174600,478196002,1615,1615,1615,1615,0
|
|
20231212,174500,478196002,1615,1615,1615,1615,0
|
|
20231212,174400,478196002,1615,1615,1615,1615,0
|
|
20231212,174300,478196002,1615,1615,1615,1615,0
|
|
20231212,174200,478196002,1615,1615,1615,1615,0
|
|
20231212,174100,478196002,1615,1615,1615,1615,0
|
|
20231212,174000,478196002,1615,1615,1615,1615,7727
|
|
20231212,173900,478196002,1615,1615,1615,1615,0
|
|
20231212,173800,478196002,1615,1615,1615,1615,0
|
|
20231212,173700,478196002,1615,1615,1615,1615,0
|
|
20231212,173600,478196002,1615,1615,1615,1615,0
|
|
20231212,173500,478196002,1615,1615,1615,1615,0
|
|
20231212,173400,478196002,1615,1615,1615,1615,0
|
|
20231212,173300,478196002,1615,1615,1615,1615,0
|
|
20231212,173200,478196002,1615,1615,1615,1615,0
|
|
20231212,173100,478196002,1615,1615,1615,1615,0
|
|
20231212,173000,478196002,1615,1615,1615,1615,0
|
|
20231212,172900,478196002,1615,1615,1615,1615,0
|
|
20231212,172800,478196002,1615,1615,1615,1615,0
|
|
20231212,172700,478196002,1615,1615,1615,1615,0
|
|
20231212,172600,478196002,1615,1615,1615,1615,0
|
|
20231212,172500,478196002,1615,1615,1615,1615,0
|
|
20231212,172400,478196002,1615,1615,1615,1615,0
|
|
20231212,172300,478196002,1615,1615,1615,1615,0
|
|
20231212,172200,478196002,1615,1615,1615,1615,0
|
|
20231212,172100,478196002,1615,1615,1615,1615,0
|
|
20231212,172000,478196002,1615,1615,1615,1615,0
|
|
20231212,171900,478196002,1615,1615,1615,1615,0
|
|
20231212,171800,478196002,1615,1615,1615,1615,0
|
|
20231212,171700,478196002,1615,1615,1615,1615,0
|
|
20231212,171600,478196002,1615,1615,1615,1615,0
|
|
20231212,171500,478196002,1615,1615,1615,1615,0
|
|
20231212,171400,478196002,1615,1615,1615,1615,0
|
|
20231212,171300,478196002,1615,1615,1615,1615,0
|
|
20231212,171200,478196002,1615,1615,1615,1615,0
|
|
20231212,171100,478196002,1615,1615,1615,1615,0
|
|
20231212,171000,478196002,1615,1615,1615,1615,7727
|
|
20231212,170900,478196002,1615,1615,1615,1615,0
|
|
20231212,170800,478196002,1615,1615,1615,1615,0
|
|
20231212,170700,478196002,1615,1615,1615,1615,0
|
|
20231212,170600,478196002,1615,1615,1615,1615,0
|
|
20231212,170500,478196002,1615,1615,1615,1615,0
|
|
20231212,170400,478196002,1615,1615,1615,1615,0
|
|
20231212,170300,478196002,1615,1615,1615,1615,0
|
|
20231212,170200,478196002,1615,1615,1615,1615,0
|
|
20231212,170100,478196002,1615,1615,1615,1615,0
|
|
20231212,170000,478196002,1615,1615,1615,1615,0
|
|
20231212,165900,478196002,1615,1615,1615,1615,0
|
|
20231212,165800,478196002,1615,1615,1615,1615,0
|
|
20231212,165700,478196002,1615,1615,1615,1615,0
|
|
20231212,165600,478196002,1615,1615,1615,1615,0
|
|
20231212,165500,478196002,1615,1615,1615,1615,0
|
|
20231212,165400,478196002,1615,1615,1615,1615,0
|
|
20231212,165300,478196002,1615,1615,1615,1615,0
|
|
20231212,165200,478196002,1615,1615,1615,1615,0
|
|
20231212,165100,478196002,1615,1615,1615,1615,0
|
|
20231212,165000,478196002,1615,1615,1615,1615,0
|
|
20231212,164900,478196002,1615,1615,1615,1615,0
|
|
20231212,164800,478196002,1615,1615,1615,1615,0
|
|
20231212,164700,478196002,1615,1615,1615,1615,0
|
|
20231212,164600,478196002,1615,1615,1615,1615,0
|
|
20231212,164500,478196002,1615,1615,1615,1615,0
|
|
20231212,164400,478196002,1615,1615,1615,1615,0
|
|
20231212,164300,478196002,1615,1615,1615,1615,0
|
|
20231212,164200,478196002,1615,1615,1615,1615,0
|
|
20231212,164100,478196002,1615,1615,1615,1615,0
|
|
20231212,164000,478196002,1615,1615,1615,1615,7727
|
|
20231212,163900,478196002,1615,1615,1615,1615,0
|
|
20231212,163800,478196002,1615,1615,1615,1615,0
|
|
20231212,163700,478196002,1615,1615,1615,1615,0
|
|
20231212,163600,478196002,1615,1615,1615,1615,0
|
|
20231212,163500,478196002,1615,1615,1615,1615,0
|
|
20231212,163400,478196002,1615,1615,1615,1615,0
|
|
20231212,163300,478196002,1615,1615,1615,1615,0
|
|
20231212,163200,478196002,1615,1615,1615,1615,0
|
|
20231212,163100,478196002,1615,1615,1615,1615,0
|
|
20231212,163000,478196002,1615,1615,1615,1615,0
|
|
20231212,162900,478196002,1615,1615,1615,1615,0
|
|
20231212,162800,478196002,1615,1615,1615,1615,0
|
|
20231212,162700,478196002,1615,1615,1615,1615,0
|
|
20231212,162600,478196002,1615,1615,1615,1615,0
|
|
20231212,162500,478196002,1615,1615,1615,1615,0
|
|
20231212,162400,478196002,1615,1615,1615,1615,0
|
|
20231212,162300,478196002,1615,1615,1615,1615,0
|
|
20231212,162200,478196002,1615,1615,1615,1615,0
|
|
20231212,162100,478196002,1615,1615,1615,1615,0
|
|
20231212,162000,478196002,1615,1615,1615,1615,0
|
|
20231212,161900,478196002,1615,1615,1615,1615,0
|
|
20231212,161800,478196002,1615,1615,1615,1615,0
|
|
20231212,161700,478196002,1615,1615,1615,1615,0
|
|
20231212,161600,478196002,1615,1615,1615,1615,0
|
|
20231212,161500,478196002,1615,1615,1615,1615,0
|
|
20231212,161400,478196002,1615,1615,1615,1615,0
|
|
20231212,161300,478196002,1615,1615,1615,1615,0
|
|
20231212,161200,478196002,1615,1615,1615,1615,0
|
|
20231212,161100,478196002,1615,1615,1615,1615,0
|
|
20231212,161000,478196002,1615,1615,1615,1615,7727
|
|
20231212,160900,478196002,1615,1615,1615,1615,0
|
|
20231212,160800,478196002,1615,1615,1615,1615,0
|
|
20231212,160700,478196002,1615,1615,1615,1615,0
|
|
20231212,160600,478196002,1615,1615,1615,1615,0
|
|
20231212,160500,478196002,1615,1615,1615,1615,0
|
|
20231212,160400,478196002,1615,1615,1615,1615,0
|
|
20231212,160300,478196002,1615,1615,1615,1615,0
|
|
20231212,160200,478196002,1615,1615,1615,1615,0
|
|
20231212,160100,478196002,1615,1615,1615,1615,0
|
|
20231212,160000,478196002,1615,1615,1615,1615,0
|
|
20231212,155900,478196002,1615,1615,1615,1615,0
|
|
20231212,155800,478196002,1615,1615,1615,1615,0
|
|
20231212,155700,478196002,1615,1615,1615,1615,0
|
|
20231212,155600,478196002,1615,1615,1615,1615,0
|
|
20231212,155500,478196002,1615,1615,1615,1615,0
|
|
20231212,155400,478196002,1615,1615,1615,1615,0
|
|
20231212,155300,478196002,1615,1615,1615,1615,0
|
|
20231212,155200,478196002,1615,1615,1615,1615,0
|
|
20231212,155100,478196002,1615,1615,1615,1615,0
|
|
20231212,155000,478196002,1615,1615,1615,1615,0
|
|
20231212,154900,478196002,1615,1615,1615,1615,0
|
|
20231212,154800,478196002,1615,1615,1615,1615,0
|
|
20231212,154700,478196002,1615,1615,1615,1615,0
|
|
20231212,154600,478196002,1615,1615,1615,1615,0
|
|
20231212,154500,478196002,1615,1615,1615,1615,0
|
|
20231212,154400,478196002,1615,1615,1615,1615,0
|
|
20231212,154300,478196002,1615,1615,1615,1615,0
|
|
20231212,154200,478196002,1615,1615,1615,1615,0
|
|
20231212,154100,478196002,1615,1615,1615,1615,0
|
|
20231212,154000,478196002,1615,1615,1615,1615,7727
|
|
20231212,153900,478196002,1615,1615,1615,1615,0
|
|
20231212,153800,478196002,1615,1615,1615,1615,0
|
|
20231212,153700,478196002,1615,1615,1615,1615,0
|
|
20231212,153600,478196002,1615,1615,1615,1615,0
|
|
20231212,153500,478196002,1615,1615,1615,1615,0
|
|
20231212,153400,478196002,1615,1615,1615,1615,0
|
|
20231212,153300,478196002,1615,1615,1615,1615,0
|
|
20231212,153200,478196002,1615,1615,1615,1615,0
|
|
20231212,153100,478196002,1615,1615,1615,1615,0
|
|
20231212,153000,478196002,1615,1615,1615,1615,7727
|
|
20231212,152900,465716897,1617,1617,1617,1617,0
|
|
20231212,152800,465716897,1617,1617,1617,1617,0
|
|
20231212,152700,465716897,1617,1617,1617,1617,0
|
|
20231212,152600,465716897,1617,1617,1617,1617,0
|
|
20231212,152500,465716897,1617,1617,1617,1617,0
|
|
20231212,152400,465716897,1617,1617,1617,1617,0
|
|
20231212,152300,465716897,1617,1617,1617,1617,0
|
|
20231212,152200,465716897,1617,1617,1617,1617,0
|
|
20231212,152100,465716897,1617,1617,1617,1617,0
|
|
20231212,152000,465716897,1617,1617,1617,1617,0
|
|
20231212,151900,465716897,1617,1617,1617,1616,1615
|
|
20231212,151800,463105947,1617,1617,1617,1616,162
|
|
20231212,151700,462844003,1616,1616,1616,1616,100
|
|
20231212,151600,462682403,1617,1616,1617,1616,1986
|
|
20231212,151500,459471051,1617,1617,1617,1616,137
|
|
20231212,151400,459249628,1617,1616,1617,1616,611
|
|
20231212,151300,458261691,1617,1617,1617,1617,2
|
|
20231212,151200,458258457,1616,1616,1616,1616,0
|
|
20231212,151100,458258457,1616,1617,1617,1616,142
|
|
20231212,151000,458028976,1617,1617,1617,1617,16
|
|
20231212,150900,458003104,1617,1617,1617,1617,26
|
|
20231212,150800,457961062,1617,1617,1617,1617,773
|
|
20231212,150700,456711121,1618,1617,1618,1616,12315
|
|
20231212,150600,436803195,1616,1616,1616,1616,50
|
|
20231212,150500,436722395,1617,1617,1617,1617,0
|
|
20231212,150400,436722395,1617,1617,1618,1617,2250
|
|
20231212,150300,433084144,1617,1617,1617,1617,100
|
|
20231212,150200,432922444,1617,1617,1617,1617,1
|
|
20231212,150100,432920827,1617,1617,1618,1617,939
|
|
20231212,150000,431401631,1618,1618,1618,1618,13
|
|
20231212,145900,431380597,1618,1618,1618,1618,0
|
|
20231212,145800,431380597,1618,1617,1618,1617,3365
|
|
20231212,145700,425936732,1617,1617,1617,1616,223
|
|
20231212,145600,425576263,1618,1618,1618,1618,0
|
|
20231212,145500,425576263,1618,1616,1618,1616,254
|
|
20231212,145400,425165399,1618,1618,1618,1618,0
|
|
20231212,145300,425165399,1618,1616,1618,1616,4
|
|
20231212,145200,425158932,1618,1617,1618,1617,105
|
|
20231212,145100,424989146,1617,1617,1617,1617,618
|
|
20231212,145000,423989840,1618,1618,1618,1617,54
|
|
20231212,144900,423902470,1618,1618,1618,1618,0
|
|
20231212,144800,423902470,1618,1618,1618,1618,3
|
|
20231212,144700,423897616,1618,1618,1618,1618,10
|
|
20231212,144600,423881436,1618,1618,1618,1618,1
|
|
20231212,144500,423879818,1618,1617,1618,1617,698
|
|
20231212,144400,422750540,1618,1618,1618,1618,1237
|
|
20231212,144300,420749074,1618,1617,1618,1617,202
|
|
20231212,144200,420422438,1618,1618,1618,1618,196
|
|
20231212,144100,420105310,1618,1618,1618,1618,0
|
|
20231212,144000,420105310,1618,1616,1618,1616,6238
|
|
20231212,143900,410018361,1615,1616,1616,1615,216
|
|
20231212,143800,409669441,1616,1616,1616,1616,0
|
|
20231212,143700,409669441,1616,1616,1616,1616,2
|
|
20231212,143600,409666209,1616,1616,1616,1616,15
|
|
20231212,143500,409641969,1616,1616,1616,1616,0
|
|
20231212,143400,409641969,1616,1616,1616,1616,0
|
|
20231212,143300,409641969,1616,1617,1617,1616,19
|
|
20231212,143200,409611263,1616,1616,1616,1616,2050
|
|
20231212,143100,406298463,1616,1616,1616,1616,1902
|
|
20231212,143000,403224831,1617,1616,1617,1616,1964
|
|
20231212,142900,400051006,1616,1616,1616,1616,200
|
|
20231212,142800,399727806,1617,1616,1617,1616,1301
|
|
20231212,142700,397625389,1616,1616,1616,1616,0
|
|
20231212,142600,397625389,1616,1616,1616,1616,0
|
|
20231212,142500,397625389,1616,1616,1616,1616,0
|
|
20231212,142400,397625389,1616,1616,1616,1616,1
|
|
20231212,142300,397623773,1615,1615,1615,1615,296
|
|
20231212,142200,397145733,1616,1616,1616,1616,0
|
|
20231212,142100,397145733,1616,1616,1616,1616,0
|
|
20231212,142000,397145733,1616,1616,1616,1616,1254
|
|
20231212,141900,395119269,1616,1616,1616,1616,130
|
|
20231212,141800,394909189,1616,1616,1616,1616,1
|
|
20231212,141700,394907573,1616,1616,1616,1616,0
|
|
20231212,141600,394907573,1616,1616,1616,1616,0
|
|
20231212,141500,394907573,1616,1616,1616,1616,416
|
|
20231212,141400,394235317,1617,1617,1617,1617,215
|
|
20231212,141300,393887662,1617,1617,1617,1617,0
|
|
20231212,141200,393887662,1617,1617,1617,1617,10
|
|
20231212,141100,393871492,1615,1617,1617,1615,633
|
|
20231212,141000,392849071,1617,1617,1617,1617,0
|
|
20231212,140900,392849071,1617,1617,1617,1617,100
|
|
20231212,140800,392687371,1617,1617,1617,1617,1
|
|
20231212,140700,392685754,1617,1617,1617,1617,15
|
|
20231212,140600,392661499,1617,1617,1617,1617,0
|
|
20231212,140500,392661499,1617,1617,1617,1617,1001
|
|
20231212,140400,391042882,1616,1616,1616,1616,4218
|
|
20231212,140300,384226594,1616,1615,1616,1615,8098
|
|
20231212,140200,371140326,1615,1615,1615,1615,0
|
|
20231212,140100,371140326,1615,1615,1615,1615,0
|
|
20231212,140000,371140326,1615,1615,1615,1615,28
|
|
20231212,135900,371095106,1615,1616,1616,1615,110
|
|
20231212,135800,370917426,1615,1615,1615,1615,950
|
|
20231212,135700,369383176,1615,1615,1615,1615,500
|
|
20231212,135600,368575676,1615,1615,1615,1615,4
|
|
20231212,135500,368569216,1615,1615,1615,1615,26
|
|
20231212,135400,368527226,1615,1615,1616,1615,621
|
|
20231212,135300,367524290,1615,1615,1615,1615,1
|
|
20231212,135200,367522675,1616,1615,1616,1615,302
|
|
20231212,135100,367034944,1615,1615,1615,1615,878
|
|
20231212,135000,365616974,1615,1614,1615,1614,1469
|
|
20231212,134900,363245539,1615,1615,1615,1615,100
|
|
20231212,134800,363084039,1615,1615,1615,1615,8
|
|
20231212,134700,363071119,1614,1615,1615,1614,165
|
|
20231212,134600,362804791,1615,1615,1615,1614,334
|
|
20231212,134500,362265644,1615,1615,1615,1615,60
|
|
20231212,134400,362168744,1615,1615,1615,1615,1020
|
|
20231212,134300,360521444,1615,1615,1615,1615,0
|
|
20231212,134200,360521444,1615,1615,1615,1615,6
|
|
20231212,134100,360511754,1616,1615,1616,1614,103
|
|
20231212,134000,360345508,1615,1615,1615,1615,499
|
|
20231212,133900,359539623,1616,1615,1616,1615,3
|
|
20231212,133800,359534777,1616,1616,1616,1615,251
|
|
20231212,133700,359129311,1616,1615,1616,1615,1057
|
|
20231212,133600,357422255,1616,1616,1616,1616,1
|
|
20231212,133500,357420639,1616,1616,1616,1616,0
|
|
20231212,133400,357420639,1616,1616,1616,1616,2
|
|
20231212,133300,357417407,1616,1616,1616,1616,0
|
|
20231212,133200,357417407,1616,1616,1616,1616,4
|
|
20231212,133100,357410943,1616,1616,1616,1616,50
|
|
20231212,133000,357330143,1616,1616,1616,1616,500
|
|
20231212,132900,356522143,1614,1614,1614,1614,0
|
|
20231212,132800,356522143,1614,1615,1615,1614,378
|
|
20231212,132700,355911804,1615,1615,1615,1615,0
|
|
20231212,132600,355911804,1615,1615,1615,1615,1567
|
|
20231212,132500,353381099,1616,1615,1616,1615,1505
|
|
20231212,132400,350950523,1615,1615,1615,1615,1300
|
|
20231212,132300,348851023,1615,1615,1615,1615,10
|
|
20231212,132200,348834873,1615,1615,1615,1615,100
|
|
20231212,132100,348673373,1616,1616,1616,1616,1
|
|
20231212,132000,348671757,1615,1616,1616,1615,1138
|
|
20231212,131900,346833849,1615,1615,1615,1615,123
|
|
20231212,131800,346635204,1616,1616,1616,1616,0
|
|
20231212,131700,346635204,1616,1616,1616,1616,300
|
|
20231212,131600,346150404,1616,1616,1616,1616,1
|
|
20231212,131500,346148788,1616,1616,1616,1616,2
|
|
20231212,131400,346145556,1616,1616,1616,1616,0
|
|
20231212,131300,346145556,1616,1616,1616,1616,258
|
|
20231212,131200,345728628,1616,1616,1616,1616,185
|
|
20231212,131100,345429668,1616,1616,1616,1616,0
|
|
20231212,131000,345429668,1616,1616,1616,1616,0
|
|
20231212,130900,345429668,1616,1616,1616,1616,698
|
|
20231212,130800,344301700,1616,1616,1616,1616,108
|
|
20231212,130700,344127172,1616,1615,1616,1615,1338
|
|
20231212,130600,341966300,1613,1615,1615,1613,1001
|
|
20231212,130500,340349687,1615,1614,1615,1614,2000
|
|
20231212,130400,337119754,1613,1613,1613,1613,3000
|
|
20231212,130300,332280754,1614,1614,1614,1614,1619
|
|
20231212,130200,329667688,1615,1615,1615,1615,0
|
|
20231212,130100,329667688,1615,1615,1615,1615,0
|
|
20231212,130000,329667688,1615,1614,1615,1614,1239
|
|
20231212,125900,327666789,1614,1613,1614,1613,47
|
|
20231212,125800,327590976,1615,1615,1615,1615,4
|
|
20231212,125700,327584516,1614,1614,1614,1614,510
|
|
20231212,125600,326761376,1614,1614,1615,1614,680
|
|
20231212,125500,325663855,1614,1613,1614,1613,54
|
|
20231212,125400,325576703,1615,1615,1615,1615,0
|
|
20231212,125300,325576703,1615,1615,1615,1615,0
|
|
20231212,125200,325576703,1615,1615,1615,1615,7
|
|
20231212,125100,325565398,1615,1614,1615,1614,12
|
|
20231212,125000,325546028,1615,1613,1615,1613,3871
|
|
20231212,124900,319302103,1613,1613,1613,1613,200
|
|
20231212,124800,318979503,1613,1613,1613,1613,900
|
|
20231212,124700,317527803,1614,1614,1615,1614,168
|
|
20231212,124600,317256650,1614,1615,1615,1614,470
|
|
20231212,124500,316498004,1615,1615,1615,1615,25
|
|
20231212,124400,316457629,1615,1615,1615,1615,0
|
|
20231212,124300,316457629,1615,1614,1615,1614,2
|
|
20231212,124200,316454400,1615,1615,1615,1614,4
|
|
20231212,124100,316447942,1614,1614,1614,1614,1491
|
|
20231212,124000,314041468,1615,1615,1615,1615,110
|
|
20231212,123900,313863818,1615,1615,1615,1615,0
|
|
20231212,123800,313863818,1615,1615,1615,1615,6
|
|
20231212,123700,313854128,1615,1615,1615,1614,851
|
|
20231212,123600,312480537,1615,1615,1615,1615,1242
|
|
20231212,123500,310474707,1615,1615,1615,1615,0
|
|
20231212,123400,310474707,1615,1615,1615,1615,0
|
|
20231212,123300,310474707,1615,1615,1615,1615,0
|
|
20231212,123200,310474707,1615,1615,1615,1615,0
|
|
20231212,123100,310474707,1615,1614,1615,1614,564
|
|
20231212,123000,309564409,1614,1614,1614,1614,0
|
|
20231212,122900,309564409,1614,1614,1614,1614,77
|
|
20231212,122800,309440131,1615,1615,1615,1615,901
|
|
20231212,122700,307985016,1615,1615,1615,1615,10
|
|
20231212,122600,307968866,1615,1615,1615,1615,2
|
|
20231212,122500,307965636,1614,1614,1614,1614,1279
|
|
20231212,122400,305901330,1615,1615,1615,1615,0
|
|
20231212,122300,305901330,1615,1615,1615,1615,857
|
|
20231212,122200,304517275,1615,1615,1615,1615,0
|
|
20231212,122100,304517275,1615,1615,1615,1615,0
|
|
20231212,122000,304517275,1615,1615,1615,1615,0
|
|
20231212,121900,304517275,1615,1615,1615,1615,0
|
|
20231212,121800,304517275,1615,1615,1615,1615,9
|
|
20231212,121700,304502740,1615,1615,1615,1615,0
|
|
20231212,121600,304502740,1615,1615,1615,1615,60
|
|
20231212,121500,304405840,1616,1616,1616,1616,0
|
|
20231212,121400,304405840,1616,1615,1616,1615,361
|
|
20231212,121300,303822823,1615,1615,1615,1614,196
|
|
20231212,121200,303506476,1614,1614,1614,1614,0
|
|
20231212,121100,303506476,1614,1614,1614,1614,0
|
|
20231212,121000,303506476,1614,1614,1614,1614,0
|
|
20231212,120900,303506476,1614,1614,1614,1614,0
|
|
20231212,120800,303506476,1614,1614,1614,1614,1379
|
|
20231212,120700,301280770,1615,1615,1615,1615,0
|
|
20231212,120600,301280770,1615,1615,1615,1615,2
|
|
20231212,120500,301277540,1615,1615,1615,1615,4
|
|
20231212,120400,301271080,1617,1617,1617,1617,0
|
|
20231212,120300,301271080,1617,1617,1617,1617,309
|
|
20231212,120200,300771427,1617,1617,1617,1617,7
|
|
20231212,120100,300760108,1617,1617,1617,1617,0
|
|
20231212,120000,300760108,1617,1617,1617,1617,500
|
|
20231212,115900,299951608,1614,1616,1616,1614,2403
|
|
20231212,115800,296070381,1617,1617,1617,1617,123
|
|
20231212,115700,295871490,1616,1616,1616,1616,97
|
|
20231212,115600,295714738,1616,1615,1616,1615,220
|
|
20231212,115500,295359436,1616,1616,1616,1615,27
|
|
20231212,115400,295315814,1616,1615,1616,1615,12
|
|
20231212,115300,295296432,1616,1616,1616,1616,2
|
|
20231212,115200,295293200,1615,1615,1615,1615,0
|
|
20231212,115100,295293200,1615,1616,1616,1615,464
|
|
20231212,115000,294543838,1616,1616,1616,1616,302
|
|
20231212,114900,294055806,1617,1617,1617,1617,600
|
|
20231212,114800,293085606,1617,1617,1617,1617,352
|
|
20231212,114700,292516422,1617,1617,1617,1617,0
|
|
20231212,114600,292516422,1617,1615,1617,1615,202
|
|
20231212,114500,292190188,1617,1617,1617,1617,574
|
|
20231212,114400,291262030,1617,1617,1617,1617,100
|
|
20231212,114300,291100330,1618,1618,1618,1618,0
|
|
20231212,114200,291100330,1618,1618,1618,1618,0
|
|
20231212,114100,291100330,1618,1618,1618,1617,336
|
|
20231212,114000,290556692,1618,1618,1618,1618,600
|
|
20231212,113900,289585892,1618,1615,1618,1615,8908
|
|
20231212,113800,275180948,1615,1615,1615,1615,355
|
|
20231212,113700,274607623,1615,1615,1615,1615,2
|
|
20231212,113600,274604393,1614,1614,1614,1614,580
|
|
20231212,113500,273668273,1614,1614,1614,1614,81
|
|
20231212,113400,273537539,1614,1615,1616,1614,125
|
|
20231212,113300,273335779,1614,1614,1614,1614,0
|
|
20231212,113200,273335779,1614,1614,1614,1614,0
|
|
20231212,113100,273335779,1614,1614,1614,1614,0
|
|
20231212,113000,273335779,1614,1614,1614,1614,42
|
|
20231212,112900,273267991,1614,1614,1614,1614,0
|
|
20231212,112800,273267991,1614,1614,1614,1614,92
|
|
20231212,112700,273119503,1614,1614,1614,1614,0
|
|
20231212,112600,273119503,1614,1614,1614,1614,400
|
|
20231212,112500,272473903,1615,1615,1615,1615,0
|
|
20231212,112400,272473903,1615,1615,1615,1615,0
|
|
20231212,112300,272473903,1615,1615,1615,1615,1
|
|
20231212,112200,272472288,1614,1614,1614,1614,1474
|
|
20231212,112100,270093252,1615,1616,1616,1615,8
|
|
20231212,112000,270080329,1613,1613,1613,1613,0
|
|
20231212,111900,270080329,1613,1614,1614,1613,124
|
|
20231212,111800,269880315,1613,1614,1614,1613,312
|
|
20231212,111700,269377057,1613,1613,1613,1613,0
|
|
20231212,111600,269377057,1613,1614,1614,1613,100
|
|
20231212,111500,269215755,1613,1613,1613,1613,200
|
|
20231212,111400,268893155,1614,1614,1614,1614,0
|
|
20231212,111300,268893155,1614,1614,1614,1613,1502
|
|
20231212,111200,266470425,1613,1614,1614,1613,256
|
|
20231212,111100,266057495,1612,1612,1612,1612,0
|
|
20231212,111000,266057495,1612,1612,1612,1612,80
|
|
20231212,110900,265928535,1612,1614,1614,1612,5311
|
|
20231212,110800,257361242,1614,1615,1615,1614,408
|
|
20231212,110700,256702555,1615,1615,1615,1615,72
|
|
20231212,110600,256586275,1615,1616,1616,1615,30
|
|
20231212,110500,256537823,1616,1616,1616,1616,5
|
|
20231212,110400,256529743,1616,1617,1617,1616,101
|
|
20231212,110300,256366476,1617,1617,1617,1617,0
|
|
20231212,110200,256366476,1617,1617,1617,1617,50
|
|
20231212,110100,256285626,1617,1617,1617,1617,81
|
|
20231212,110000,256154649,1617,1617,1617,1617,0
|
|
20231212,105900,256154649,1617,1616,1617,1616,158
|
|
20231212,105800,255899319,1615,1615,1615,1615,0
|
|
20231212,105700,255899319,1615,1618,1618,1615,3469
|
|
20231212,105600,250293887,1618,1618,1618,1618,2
|
|
20231212,105500,250290651,1619,1620,1620,1619,2030
|
|
20231212,105400,247004079,1620,1620,1620,1620,454
|
|
20231212,105300,246268599,1620,1620,1620,1620,1808
|
|
20231212,105200,243339639,1621,1622,1622,1621,1083
|
|
20231212,105100,241584094,1622,1622,1622,1622,0
|
|
20231212,105000,241584094,1622,1621,1622,1621,215
|
|
20231212,104900,241235564,1622,1622,1622,1622,0
|
|
20231212,104800,241235564,1622,1622,1623,1622,317
|
|
20231212,104700,240721178,1623,1622,1624,1622,5596
|
|
20231212,104600,231637629,1623,1623,1623,1622,1685
|
|
20231212,104500,228902883,1623,1620,1623,1620,12254
|
|
20231212,104400,209040751,1621,1620,1621,1620,280
|
|
20231212,104300,208587106,1621,1620,1621,1620,3548
|
|
20231212,104200,202838897,1620,1618,1620,1618,11596
|
|
20231212,104100,184062355,1617,1617,1617,1617,1628
|
|
20231212,104000,181429879,1617,1617,1617,1617,100
|
|
20231212,103900,181268179,1617,1615,1617,1615,4282
|
|
20231212,103800,174350465,1615,1615,1615,1615,0
|
|
20231212,103700,174350465,1615,1615,1615,1615,10
|
|
20231212,103600,174334315,1615,1615,1615,1615,0
|
|
20231212,103500,174334315,1615,1614,1615,1614,1388
|
|
20231212,103400,172092697,1615,1615,1615,1615,100
|
|
20231212,103300,171931197,1615,1615,1615,1615,0
|
|
20231212,103200,171931197,1615,1615,1615,1615,0
|
|
20231212,103100,171931197,1615,1615,1615,1615,9
|
|
20231212,103000,171916662,1613,1613,1613,1613,0
|
|
20231212,102900,171916662,1613,1613,1613,1613,130
|
|
20231212,102800,171706972,1613,1613,1613,1613,1
|
|
20231212,102700,171705359,1613,1613,1613,1613,67
|
|
20231212,102600,171597288,1613,1613,1613,1613,0
|
|
20231212,102500,171597288,1613,1613,1613,1613,0
|
|
20231212,102400,171597288,1613,1613,1613,1613,0
|
|
20231212,102300,171597288,1613,1613,1613,1613,533
|
|
20231212,102200,170737559,1614,1614,1614,1614,0
|
|
20231212,102100,170737559,1614,1614,1614,1614,0
|
|
20231212,102000,170737559,1614,1614,1614,1614,265
|
|
20231212,101900,170309849,1615,1615,1615,1615,7
|
|
20231212,101800,170298544,1613,1614,1614,1613,116
|
|
20231212,101700,170111434,1614,1614,1614,1614,103
|
|
20231212,101600,169945192,1614,1614,1614,1614,0
|
|
20231212,101500,169945192,1614,1614,1614,1614,0
|
|
20231212,101400,169945192,1614,1614,1614,1614,0
|
|
20231212,101300,169945192,1614,1614,1614,1614,0
|
|
20231212,101200,169945192,1614,1613,1614,1613,13
|
|
20231212,101100,169924220,1613,1613,1613,1613,2495
|
|
20231212,101000,165899785,1613,1613,1613,1613,37
|
|
20231212,100900,165840104,1615,1615,1615,1615,0
|
|
20231212,100800,165840104,1615,1615,1615,1615,1
|
|
20231212,100700,165838489,1612,1614,1614,1612,1810
|
|
20231212,100600,162918759,1614,1614,1614,1614,0
|
|
20231212,100500,162918759,1614,1614,1614,1614,245
|
|
20231212,100400,162523329,1615,1615,1615,1615,0
|
|
20231212,100300,162523329,1615,1615,1615,1615,4
|
|
20231212,100200,162516869,1613,1613,1613,1613,848
|
|
20231212,100100,161149045,1613,1615,1615,1613,153
|
|
20231212,100000,160902233,1614,1614,1614,1614,0
|
|
20231212,095900,160902233,1614,1614,1614,1614,200
|
|
20231212,095800,160579433,1613,1613,1613,1613,0
|
|
20231212,095700,160579433,1613,1614,1614,1613,5000
|
|
20231212,095600,152511796,1615,1615,1615,1615,5
|
|
20231212,095500,152503721,1614,1614,1614,1614,414
|
|
20231212,095400,151835525,1614,1616,1616,1614,4765
|
|
20231212,095300,144142243,1616,1616,1616,1616,106
|
|
20231212,095200,143970947,1616,1616,1616,1616,12
|
|
20231212,095100,143951555,1618,1618,1618,1618,100
|
|
20231212,095000,143789755,1618,1618,1618,1618,0
|
|
20231212,094900,143789755,1618,1617,1618,1617,2251
|
|
20231212,094800,140147937,1618,1615,1618,1614,8012
|
|
20231212,094700,127209501,1616,1616,1616,1616,39
|
|
20231212,094600,127146477,1616,1615,1616,1615,353
|
|
20231212,094500,126576177,1615,1615,1615,1615,115
|
|
20231212,094400,126390452,1615,1614,1615,1614,861
|
|
20231212,094300,125000794,1615,1617,1617,1615,164
|
|
20231212,094200,124735809,1617,1617,1617,1617,92
|
|
20231212,094100,124587045,1617,1616,1617,1616,243
|
|
20231212,094000,124194336,1616,1617,1617,1615,289
|
|
20231212,093900,123727545,1617,1616,1617,1616,292
|
|
20231212,093800,123255652,1616,1615,1616,1615,1625
|
|
20231212,093700,120631017,1616,1616,1617,1616,150
|
|
20231212,093600,120388515,1617,1616,1617,1616,391
|
|
20231212,093500,119756609,1617,1618,1618,1617,2815
|
|
20231212,093400,115204490,1618,1616,1618,1616,3109
|
|
20231212,093300,110176446,1616,1617,1617,1616,496
|
|
20231212,093200,109374860,1617,1616,1617,1616,1153
|
|
20231212,093100,107511590,1616,1616,1616,1616,352
|
|
20231212,093000,106942758,1616,1616,1616,1616,21
|
|
20231212,092900,106908822,1615,1616,1616,1615,600
|
|
20231212,092800,105939801,1616,1615,1616,1615,129
|
|
20231212,092700,105731367,1616,1619,1619,1615,6435
|
|
20231212,092600,95332183,1619,1617,1620,1617,3976
|
|
20231212,092500,88895089,1615,1616,1617,1615,2441
|
|
20231212,092400,84949633,1616,1616,1616,1616,42
|
|
20231212,092300,84881761,1616,1615,1616,1615,1792
|
|
20231212,092200,81987654,1615,1615,1615,1614,140
|
|
20231212,092100,81761671,1614,1615,1615,1614,239
|
|
20231212,092000,81375904,1615,1615,1615,1615,21
|
|
20231212,091900,81341989,1615,1615,1615,1615,7
|
|
20231212,091800,81330684,1615,1615,1615,1615,327
|
|
20231212,091700,80802579,1615,1614,1615,1614,62
|
|
20231212,091600,80702500,1613,1613,1613,1613,201
|
|
20231212,091500,80378287,1611,1615,1615,1606,5683
|
|
20231212,091400,71237248,1615,1615,1615,1615,0
|
|
20231212,091300,71237248,1615,1610,1615,1610,16444
|
|
20231212,091200,44739213,1610,1611,1611,1610,396
|
|
20231212,091100,44101580,1611,1610,1611,1610,2599
|
|
20231212,091000,39914656,1611,1611,1611,1611,33
|
|
20231212,090900,39861493,1611,1612,1612,1610,25
|
|
20231212,090800,39821196,1612,1612,1612,1612,88
|
|
20231212,090700,39679340,1612,1613,1613,1612,67
|
|
20231212,090600,39571315,1613,1610,1613,1610,4232
|
|
20231212,090500,32757236,1610,1612,1612,1610,1463
|
|
20231212,090400,30400899,1612,1610,1613,1610,368
|
|
20231212,090300,29808299,1611,1614,1614,1610,30
|
|
20231212,090200,29759949,1613,1614,1614,1613,47
|
|
20231212,090100,29684112,1614,1615,1619,1614,540
|
|
20231212,090000,28810882,1615,1610,1615,1605,17795
|