671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,200800,129783963,1753,1753,1753,1753,1297
|
|
20231212,200700,129783963,1753,1753,1753,1753,0
|
|
20231212,200600,129783963,1753,1753,1753,1753,0
|
|
20231212,200500,129783963,1753,1753,1753,1753,0
|
|
20231212,200400,129783963,1753,1753,1753,1753,0
|
|
20231212,200300,129783963,1753,1753,1753,1753,0
|
|
20231212,200200,129783963,1753,1753,1753,1753,0
|
|
20231212,200100,129783963,1753,1753,1753,1753,0
|
|
20231212,200000,129783963,1753,1753,1753,1753,0
|
|
20231212,195900,129783963,1753,1753,1753,1753,0
|
|
20231212,195800,129783963,1753,1753,1753,1753,0
|
|
20231212,195700,129783963,1753,1753,1753,1753,0
|
|
20231212,195600,129783963,1753,1753,1753,1753,0
|
|
20231212,195500,129783963,1753,1753,1753,1753,0
|
|
20231212,195400,129783963,1753,1753,1753,1753,0
|
|
20231212,195300,129783963,1753,1753,1753,1753,0
|
|
20231212,195200,129783963,1753,1753,1753,1753,0
|
|
20231212,195100,129783963,1753,1753,1753,1753,0
|
|
20231212,195000,129783963,1753,1753,1753,1753,0
|
|
20231212,194900,129783963,1753,1753,1753,1753,0
|
|
20231212,194800,129783963,1753,1753,1753,1753,0
|
|
20231212,194700,129783963,1753,1753,1753,1753,0
|
|
20231212,194600,129783963,1753,1753,1753,1753,0
|
|
20231212,194500,129783963,1753,1753,1753,1753,0
|
|
20231212,194400,129783963,1753,1753,1753,1753,0
|
|
20231212,194300,129783963,1753,1753,1753,1753,0
|
|
20231212,194200,129783963,1753,1753,1753,1753,0
|
|
20231212,194100,129783963,1753,1753,1753,1753,0
|
|
20231212,194000,129783963,1753,1753,1753,1753,0
|
|
20231212,193900,129783963,1753,1753,1753,1753,0
|
|
20231212,193800,129783963,1753,1753,1753,1753,1297
|
|
20231212,193700,129783963,1753,1753,1753,1753,0
|
|
20231212,193600,129783963,1753,1753,1753,1753,0
|
|
20231212,193500,129783963,1753,1753,1753,1753,0
|
|
20231212,193400,129783963,1753,1753,1753,1753,0
|
|
20231212,193300,129783963,1753,1753,1753,1753,0
|
|
20231212,193200,129783963,1753,1753,1753,1753,0
|
|
20231212,193100,129783963,1753,1753,1753,1753,0
|
|
20231212,193000,129783963,1753,1753,1753,1753,0
|
|
20231212,192900,129783963,1753,1753,1753,1753,0
|
|
20231212,192800,129783963,1753,1753,1753,1753,0
|
|
20231212,192700,129783963,1753,1753,1753,1753,0
|
|
20231212,192600,129783963,1753,1753,1753,1753,0
|
|
20231212,192500,129783963,1753,1753,1753,1753,0
|
|
20231212,192400,129783963,1753,1753,1753,1753,0
|
|
20231212,192300,129783963,1753,1753,1753,1753,0
|
|
20231212,192200,129783963,1753,1753,1753,1753,0
|
|
20231212,192100,129783963,1753,1753,1753,1753,0
|
|
20231212,192000,129783963,1753,1753,1753,1753,0
|
|
20231212,191900,129783963,1753,1753,1753,1753,0
|
|
20231212,191800,129783963,1753,1753,1753,1753,0
|
|
20231212,191700,129783963,1753,1753,1753,1753,0
|
|
20231212,191600,129783963,1753,1753,1753,1753,0
|
|
20231212,191500,129783963,1753,1753,1753,1753,0
|
|
20231212,191400,129783963,1753,1753,1753,1753,0
|
|
20231212,191300,129783963,1753,1753,1753,1753,0
|
|
20231212,191200,129783963,1753,1753,1753,1753,0
|
|
20231212,191100,129783963,1753,1753,1753,1753,0
|
|
20231212,191000,129783963,1753,1753,1753,1753,0
|
|
20231212,190900,129783963,1753,1753,1753,1753,0
|
|
20231212,190800,129783963,1753,1753,1753,1753,1297
|
|
20231212,190700,129783963,1753,1753,1753,1753,0
|
|
20231212,190600,129783963,1753,1753,1753,1753,0
|
|
20231212,190500,129783963,1753,1753,1753,1753,0
|
|
20231212,190400,129783963,1753,1753,1753,1753,0
|
|
20231212,190300,129783963,1753,1753,1753,1753,0
|
|
20231212,190200,129783963,1753,1753,1753,1753,0
|
|
20231212,190100,129783963,1753,1753,1753,1753,0
|
|
20231212,190000,129783963,1753,1753,1753,1753,0
|
|
20231212,185900,129783963,1753,1753,1753,1753,0
|
|
20231212,185800,129783963,1753,1753,1753,1753,0
|
|
20231212,185700,129783963,1753,1753,1753,1753,0
|
|
20231212,185600,129783963,1753,1753,1753,1753,0
|
|
20231212,185500,129783963,1753,1753,1753,1753,0
|
|
20231212,185400,129783963,1753,1753,1753,1753,0
|
|
20231212,185300,129783963,1753,1753,1753,1753,0
|
|
20231212,185200,129783963,1753,1753,1753,1753,0
|
|
20231212,185100,129783963,1753,1753,1753,1753,0
|
|
20231212,185000,129783963,1753,1753,1753,1753,0
|
|
20231212,184900,129783963,1753,1753,1753,1753,0
|
|
20231212,184800,129783963,1753,1753,1753,1753,0
|
|
20231212,184700,129783963,1753,1753,1753,1753,0
|
|
20231212,184600,129783963,1753,1753,1753,1753,0
|
|
20231212,184500,129783963,1753,1753,1753,1753,0
|
|
20231212,184400,129783963,1753,1753,1753,1753,0
|
|
20231212,184300,129783963,1753,1753,1753,1753,0
|
|
20231212,184200,129783963,1753,1753,1753,1753,0
|
|
20231212,184100,129783963,1753,1753,1753,1753,0
|
|
20231212,184000,129783963,1753,1753,1753,1753,0
|
|
20231212,183900,129783963,1753,1753,1753,1753,0
|
|
20231212,183800,129783963,1753,1753,1753,1753,1297
|
|
20231212,183700,129783963,1753,1753,1753,1753,0
|
|
20231212,183600,129783963,1753,1753,1753,1753,0
|
|
20231212,183500,129783963,1753,1753,1753,1753,0
|
|
20231212,183400,129783963,1753,1753,1753,1753,0
|
|
20231212,183300,129783963,1753,1753,1753,1753,0
|
|
20231212,183200,129783963,1753,1753,1753,1753,0
|
|
20231212,183100,129783963,1753,1753,1753,1753,0
|
|
20231212,183000,129783963,1753,1753,1753,1753,0
|
|
20231212,182900,129783963,1753,1753,1753,1753,0
|
|
20231212,182800,129783963,1753,1753,1753,1753,0
|
|
20231212,182700,129783963,1753,1753,1753,1753,0
|
|
20231212,182600,129783963,1753,1753,1753,1753,0
|
|
20231212,182500,129783963,1753,1753,1753,1753,0
|
|
20231212,182400,129783963,1753,1753,1753,1753,0
|
|
20231212,182300,129783963,1753,1753,1753,1753,0
|
|
20231212,182200,129783963,1753,1753,1753,1753,0
|
|
20231212,182100,129783963,1753,1753,1753,1753,0
|
|
20231212,182000,129783963,1753,1753,1753,1753,0
|
|
20231212,181900,129783963,1753,1753,1753,1753,0
|
|
20231212,181800,129783963,1753,1753,1753,1753,0
|
|
20231212,181700,129783963,1753,1753,1753,1753,0
|
|
20231212,181600,129783963,1753,1753,1753,1753,0
|
|
20231212,181500,129783963,1753,1753,1753,1753,0
|
|
20231212,181400,129783963,1753,1753,1753,1753,0
|
|
20231212,181300,129783963,1753,1753,1753,1753,0
|
|
20231212,181200,129783963,1753,1753,1753,1753,0
|
|
20231212,181100,129783963,1753,1753,1753,1753,0
|
|
20231212,181000,129783963,1753,1753,1753,1753,0
|
|
20231212,180900,129783963,1753,1753,1753,1753,0
|
|
20231212,180800,129783963,1753,1753,1753,1753,1297
|
|
20231212,180700,129783963,1753,1753,1753,1753,0
|
|
20231212,180600,129783963,1753,1753,1753,1753,0
|
|
20231212,180500,129783963,1753,1753,1753,1753,0
|
|
20231212,180400,129783963,1753,1753,1753,1753,0
|
|
20231212,180300,129783963,1753,1753,1753,1753,0
|
|
20231212,180200,129783963,1753,1753,1753,1753,0
|
|
20231212,180100,129783963,1753,1753,1753,1753,0
|
|
20231212,180000,129783963,1753,1753,1753,1753,0
|
|
20231212,175900,129783963,1753,1753,1753,1753,0
|
|
20231212,175800,129783963,1753,1753,1753,1753,0
|
|
20231212,175700,129783963,1753,1753,1753,1753,0
|
|
20231212,175600,129783963,1753,1753,1753,1753,0
|
|
20231212,175500,129783963,1753,1753,1753,1753,0
|
|
20231212,175400,129783963,1753,1753,1753,1753,0
|
|
20231212,175300,129783963,1753,1753,1753,1753,0
|
|
20231212,175200,129783963,1753,1753,1753,1753,0
|
|
20231212,175100,129783963,1753,1753,1753,1753,0
|
|
20231212,175000,129783963,1753,1753,1753,1753,0
|
|
20231212,174900,129783963,1753,1753,1753,1753,0
|
|
20231212,174800,129783963,1753,1753,1753,1753,0
|
|
20231212,174700,129783963,1753,1753,1753,1753,0
|
|
20231212,174600,129783963,1753,1753,1753,1753,0
|
|
20231212,174500,129783963,1753,1753,1753,1753,0
|
|
20231212,174400,129783963,1753,1753,1753,1753,0
|
|
20231212,174300,129783963,1753,1753,1753,1753,0
|
|
20231212,174200,129783963,1753,1753,1753,1753,0
|
|
20231212,174100,129783963,1753,1753,1753,1753,0
|
|
20231212,174000,129783963,1753,1753,1753,1753,0
|
|
20231212,173900,129783963,1753,1753,1753,1753,0
|
|
20231212,173800,129783963,1753,1753,1753,1753,1297
|
|
20231212,173700,129783963,1753,1753,1753,1753,0
|
|
20231212,173600,129783963,1753,1753,1753,1753,0
|
|
20231212,173500,129783963,1753,1753,1753,1753,0
|
|
20231212,173400,129783963,1753,1753,1753,1753,0
|
|
20231212,173300,129783963,1753,1753,1753,1753,0
|
|
20231212,173200,129783963,1753,1753,1753,1753,0
|
|
20231212,173100,129783963,1753,1753,1753,1753,0
|
|
20231212,173000,129783963,1753,1753,1753,1753,0
|
|
20231212,172900,129783963,1753,1753,1753,1753,0
|
|
20231212,172800,129783963,1753,1753,1753,1753,0
|
|
20231212,172700,129783963,1753,1753,1753,1753,0
|
|
20231212,172600,129783963,1753,1753,1753,1753,0
|
|
20231212,172500,129783963,1753,1753,1753,1753,0
|
|
20231212,172400,129783963,1753,1753,1753,1753,0
|
|
20231212,172300,129783963,1753,1753,1753,1753,0
|
|
20231212,172200,129783963,1753,1753,1753,1753,0
|
|
20231212,172100,129783963,1753,1753,1753,1753,0
|
|
20231212,172000,129783963,1753,1753,1753,1753,0
|
|
20231212,171900,129783963,1753,1753,1753,1753,0
|
|
20231212,171800,129783963,1753,1753,1753,1753,0
|
|
20231212,171700,129783963,1753,1753,1753,1753,0
|
|
20231212,171600,129783963,1753,1753,1753,1753,0
|
|
20231212,171500,129783963,1753,1753,1753,1753,0
|
|
20231212,171400,129783963,1753,1753,1753,1753,0
|
|
20231212,171300,129783963,1753,1753,1753,1753,0
|
|
20231212,171200,129783963,1753,1753,1753,1753,0
|
|
20231212,171100,129783963,1753,1753,1753,1753,0
|
|
20231212,171000,129783963,1753,1753,1753,1753,0
|
|
20231212,170900,129783963,1753,1753,1753,1753,0
|
|
20231212,170800,129783963,1753,1753,1753,1753,1297
|
|
20231212,170700,129783963,1753,1753,1753,1753,0
|
|
20231212,170600,129783963,1753,1753,1753,1753,0
|
|
20231212,170500,129783963,1753,1753,1753,1753,0
|
|
20231212,170400,129783963,1753,1753,1753,1753,0
|
|
20231212,170300,129783963,1753,1753,1753,1753,0
|
|
20231212,170200,129783963,1753,1753,1753,1753,0
|
|
20231212,170100,129783963,1753,1753,1753,1753,0
|
|
20231212,170000,129783963,1753,1753,1753,1753,0
|
|
20231212,165900,129783963,1753,1753,1753,1753,0
|
|
20231212,165800,129783963,1753,1753,1753,1753,0
|
|
20231212,165700,129783963,1753,1753,1753,1753,0
|
|
20231212,165600,129783963,1753,1753,1753,1753,0
|
|
20231212,165500,129783963,1753,1753,1753,1753,0
|
|
20231212,165400,129783963,1753,1753,1753,1753,0
|
|
20231212,165300,129783963,1753,1753,1753,1753,0
|
|
20231212,165200,129783963,1753,1753,1753,1753,0
|
|
20231212,165100,129783963,1753,1753,1753,1753,0
|
|
20231212,165000,129783963,1753,1753,1753,1753,0
|
|
20231212,164900,129783963,1753,1753,1753,1753,0
|
|
20231212,164800,129783963,1753,1753,1753,1753,0
|
|
20231212,164700,129783963,1753,1753,1753,1753,0
|
|
20231212,164600,129783963,1753,1753,1753,1753,0
|
|
20231212,164500,129783963,1753,1753,1753,1753,0
|
|
20231212,164400,129783963,1753,1753,1753,1753,0
|
|
20231212,164300,129783963,1753,1753,1753,1753,0
|
|
20231212,164200,129783963,1753,1753,1753,1753,0
|
|
20231212,164100,129783963,1753,1753,1753,1753,0
|
|
20231212,164000,129783963,1753,1753,1753,1753,0
|
|
20231212,163900,129783963,1753,1753,1753,1753,0
|
|
20231212,163800,129783963,1753,1753,1753,1753,1297
|
|
20231212,163700,129783963,1753,1753,1753,1753,0
|
|
20231212,163600,129783963,1753,1753,1753,1753,0
|
|
20231212,163500,129783963,1753,1753,1753,1753,0
|
|
20231212,163400,129783963,1753,1753,1753,1753,0
|
|
20231212,163300,129783963,1753,1753,1753,1753,0
|
|
20231212,163200,129783963,1753,1753,1753,1753,0
|
|
20231212,163100,129783963,1753,1753,1753,1753,0
|
|
20231212,163000,129783963,1753,1753,1753,1753,0
|
|
20231212,162900,129783963,1753,1753,1753,1753,0
|
|
20231212,162800,129783963,1753,1753,1753,1753,0
|
|
20231212,162700,129783963,1753,1753,1753,1753,0
|
|
20231212,162600,129783963,1753,1753,1753,1753,0
|
|
20231212,162500,129783963,1753,1753,1753,1753,0
|
|
20231212,162400,129783963,1753,1753,1753,1753,0
|
|
20231212,162300,129783963,1753,1753,1753,1753,0
|
|
20231212,162200,129783963,1753,1753,1753,1753,0
|
|
20231212,162100,129783963,1753,1753,1753,1753,0
|
|
20231212,162000,129783963,1753,1753,1753,1753,0
|
|
20231212,161900,129783963,1753,1753,1753,1753,0
|
|
20231212,161800,129783963,1753,1753,1753,1753,0
|
|
20231212,161700,129783963,1753,1753,1753,1753,0
|
|
20231212,161600,129783963,1753,1753,1753,1753,0
|
|
20231212,161500,129783963,1753,1753,1753,1753,0
|
|
20231212,161400,129783963,1753,1753,1753,1753,0
|
|
20231212,161300,129783963,1753,1753,1753,1753,0
|
|
20231212,161200,129783963,1753,1753,1753,1753,0
|
|
20231212,161100,129783963,1753,1753,1753,1753,0
|
|
20231212,161000,129783963,1753,1753,1753,1753,0
|
|
20231212,160900,129783963,1753,1753,1753,1753,0
|
|
20231212,160800,129783963,1753,1753,1753,1753,1297
|
|
20231212,160700,129783963,1753,1753,1753,1753,0
|
|
20231212,160600,129783963,1753,1753,1753,1753,0
|
|
20231212,160500,129783963,1753,1753,1753,1753,0
|
|
20231212,160400,129783963,1753,1753,1753,1753,0
|
|
20231212,160300,129783963,1753,1753,1753,1753,0
|
|
20231212,160200,129783963,1753,1753,1753,1753,0
|
|
20231212,160100,129783963,1753,1753,1753,1753,0
|
|
20231212,160000,129783963,1753,1753,1753,1753,0
|
|
20231212,155900,129783963,1753,1753,1753,1753,0
|
|
20231212,155800,129783963,1753,1753,1753,1753,0
|
|
20231212,155700,129783963,1753,1753,1753,1753,0
|
|
20231212,155600,129783963,1753,1753,1753,1753,0
|
|
20231212,155500,129783963,1753,1753,1753,1753,0
|
|
20231212,155400,129783963,1753,1753,1753,1753,0
|
|
20231212,155300,129783963,1753,1753,1753,1753,0
|
|
20231212,155200,129783963,1753,1753,1753,1753,0
|
|
20231212,155100,129783963,1753,1753,1753,1753,0
|
|
20231212,155000,129783963,1753,1753,1753,1753,0
|
|
20231212,154900,129783963,1753,1753,1753,1753,0
|
|
20231212,154800,129783963,1753,1753,1753,1753,0
|
|
20231212,154700,129783963,1753,1753,1753,1753,0
|
|
20231212,154600,129783963,1753,1753,1753,1753,0
|
|
20231212,154500,129783963,1753,1753,1753,1753,0
|
|
20231212,154400,129783963,1753,1753,1753,1753,0
|
|
20231212,154300,129783963,1753,1753,1753,1753,0
|
|
20231212,154200,129783963,1753,1753,1753,1753,0
|
|
20231212,154100,129783963,1753,1753,1753,1753,0
|
|
20231212,154000,129783963,1753,1753,1753,1753,0
|
|
20231212,153900,129783963,1753,1753,1753,1753,0
|
|
20231212,153800,129783963,1753,1753,1753,1753,1297
|
|
20231212,153700,129783963,1753,1753,1753,1753,0
|
|
20231212,153600,129783963,1753,1753,1753,1753,0
|
|
20231212,153500,129783963,1753,1753,1753,1753,0
|
|
20231212,153400,129783963,1753,1753,1753,1753,0
|
|
20231212,153300,129783963,1753,1753,1753,1753,0
|
|
20231212,153200,129783963,1753,1753,1753,1753,0
|
|
20231212,153100,129783963,1753,1753,1753,1753,0
|
|
20231212,153000,129783963,1753,1753,1753,1753,1297
|
|
20231212,152900,127510322,1757,1757,1757,1757,0
|
|
20231212,152800,127510322,1757,1757,1757,1757,0
|
|
20231212,152700,127510322,1757,1757,1757,1757,0
|
|
20231212,152600,127510322,1757,1757,1757,1757,0
|
|
20231212,152500,127510322,1757,1757,1757,1757,0
|
|
20231212,152400,127510322,1757,1757,1757,1757,0
|
|
20231212,152300,127510322,1757,1757,1757,1757,0
|
|
20231212,152200,127510322,1757,1757,1757,1757,0
|
|
20231212,152100,127510322,1757,1757,1757,1757,0
|
|
20231212,152000,127510322,1757,1757,1757,1757,0
|
|
20231212,151900,127510322,1757,1757,1757,1757,1
|
|
20231212,151800,127508565,1755,1755,1755,1755,1
|
|
20231212,151700,127506810,1753,1753,1753,1753,0
|
|
20231212,151600,127506810,1753,1753,1753,1753,0
|
|
20231212,151500,127506810,1753,1753,1753,1753,1179
|
|
20231212,151400,125440023,1752,1752,1752,1752,0
|
|
20231212,151300,125440023,1752,1752,1752,1752,17
|
|
20231212,151200,125410239,1753,1753,1753,1753,0
|
|
20231212,151100,125410239,1753,1753,1753,1753,0
|
|
20231212,151000,125410239,1753,1753,1753,1753,2
|
|
20231212,150900,125406733,1753,1753,1753,1753,0
|
|
20231212,150800,125406733,1753,1753,1753,1753,114
|
|
20231212,150700,125206891,1753,1753,1753,1753,670
|
|
20231212,150600,124032381,1753,1755,1755,1753,248
|
|
20231212,150500,123597534,1755,1757,1757,1755,89
|
|
20231212,150400,123441256,1758,1758,1758,1758,12
|
|
20231212,150300,123420160,1758,1758,1758,1758,0
|
|
20231212,150200,123420160,1758,1758,1758,1758,0
|
|
20231212,150100,123420160,1758,1759,1759,1758,142
|
|
20231212,150000,123170424,1758,1758,1758,1758,73
|
|
20231212,145900,123042090,1759,1758,1759,1758,185
|
|
20231212,145800,122716785,1758,1758,1758,1758,232
|
|
20231212,145700,122308929,1758,1755,1758,1755,29
|
|
20231212,145600,122257984,1755,1755,1755,1755,0
|
|
20231212,145500,122257984,1755,1754,1755,1754,1133
|
|
20231212,145400,120270352,1754,1754,1754,1753,159
|
|
20231212,145300,119991513,1753,1750,1753,1750,630
|
|
20231212,145200,118888305,1750,1748,1750,1748,574
|
|
20231212,145100,117883811,1750,1748,1750,1748,148
|
|
20231212,145000,117624903,1748,1743,1748,1743,443
|
|
20231212,144900,116850544,1748,1748,1748,1748,0
|
|
20231212,144800,116850544,1748,1747,1748,1747,18
|
|
20231212,144700,116819091,1748,1748,1748,1748,0
|
|
20231212,144600,116819091,1748,1748,1748,1748,0
|
|
20231212,144500,116819091,1748,1747,1748,1747,40
|
|
20231212,144400,116749172,1748,1748,1748,1748,0
|
|
20231212,144300,116749172,1748,1748,1748,1748,12
|
|
20231212,144200,116728196,1748,1747,1748,1747,18
|
|
20231212,144100,116696737,1748,1748,1748,1748,6
|
|
20231212,144000,116686249,1743,1744,1744,1743,136
|
|
20231212,143900,116449104,1744,1747,1747,1743,183
|
|
20231212,143800,116129984,1749,1751,1751,1749,2
|
|
20231212,143700,116126484,1753,1753,1753,1753,570
|
|
20231212,143600,115127274,1753,1753,1753,1753,18
|
|
20231212,143500,115095720,1753,1753,1753,1753,0
|
|
20231212,143400,115095720,1753,1753,1753,1753,0
|
|
20231212,143300,115095720,1753,1753,1753,1753,18
|
|
20231212,143200,115064166,1754,1754,1754,1754,0
|
|
20231212,143100,115064166,1754,1754,1754,1754,0
|
|
20231212,143000,115064166,1754,1753,1754,1753,18
|
|
20231212,142900,115032595,1754,1754,1754,1754,0
|
|
20231212,142800,115032595,1754,1754,1754,1754,0
|
|
20231212,142700,115032595,1754,1753,1754,1751,195
|
|
20231212,142600,114690584,1754,1754,1754,1754,0
|
|
20231212,142500,114690584,1754,1754,1754,1754,18
|
|
20231212,142400,114659012,1754,1748,1754,1748,22
|
|
20231212,142300,114620436,1754,1754,1754,1754,0
|
|
20231212,142200,114620436,1754,1749,1754,1749,18
|
|
20231212,142100,114588874,1754,1754,1754,1754,0
|
|
20231212,142000,114588874,1754,1750,1754,1750,97
|
|
20231212,141900,114419012,1750,1750,1750,1750,18
|
|
20231212,141800,114387512,1744,1744,1744,1744,0
|
|
20231212,141700,114387512,1744,1744,1744,1744,0
|
|
20231212,141600,114387512,1744,1743,1750,1743,20
|
|
20231212,141500,114352532,1744,1744,1744,1744,0
|
|
20231212,141400,114352532,1744,1744,1744,1744,0
|
|
20231212,141300,114352532,1744,1743,1744,1743,18
|
|
20231212,141200,114321146,1735,1735,1735,1735,23
|
|
20231212,141100,114281241,1735,1743,1743,1735,58
|
|
20231212,141000,114180397,1744,1744,1744,1744,18
|
|
20231212,140900,114149005,1744,1745,1745,1744,88
|
|
20231212,140800,113995513,1744,1747,1747,1744,49
|
|
20231212,140700,113909969,1757,1757,1757,1757,18
|
|
20231212,140600,113878343,1756,1756,1756,1756,1
|
|
20231212,140500,113876587,1757,1757,1757,1757,0
|
|
20231212,140400,113876587,1757,1757,1757,1756,28
|
|
20231212,140300,113827392,1757,1753,1757,1753,27
|
|
20231212,140200,113779993,1755,1755,1755,1755,0
|
|
20231212,140100,113779993,1755,1754,1755,1754,18
|
|
20231212,140000,113748406,1758,1753,1758,1753,97
|
|
20231212,135900,113577953,1746,1746,1746,1746,5
|
|
20231212,135800,113569223,1746,1746,1746,1746,0
|
|
20231212,135700,113569223,1746,1746,1746,1746,0
|
|
20231212,135600,113569223,1746,1748,1748,1746,111
|
|
20231212,135500,113375271,1749,1751,1751,1749,5
|
|
20231212,135400,113366523,1760,1760,1760,1760,0
|
|
20231212,135300,113366523,1760,1760,1760,1760,0
|
|
20231212,135200,113366523,1760,1760,1760,1760,0
|
|
20231212,135100,113366523,1760,1758,1760,1757,35
|
|
20231212,135000,113304959,1759,1760,1760,1759,322
|
|
20231212,134900,112738261,1760,1760,1760,1760,0
|
|
20231212,134800,112738261,1760,1760,1760,1760,0
|
|
20231212,134700,112738261,1760,1760,1760,1760,0
|
|
20231212,134600,112738261,1760,1760,1760,1760,22
|
|
20231212,134500,112699541,1765,1765,1765,1765,0
|
|
20231212,134400,112699541,1765,1765,1765,1765,0
|
|
20231212,134300,112699541,1765,1762,1765,1762,250
|
|
20231212,134200,112258585,1762,1759,1762,1759,44
|
|
20231212,134100,112181094,1764,1764,1764,1764,0
|
|
20231212,134000,112181094,1764,1763,1764,1762,1297
|
|
20231212,133900,109893557,1764,1764,1764,1764,0
|
|
20231212,133800,109893557,1764,1764,1764,1764,0
|
|
20231212,133700,109893557,1764,1764,1764,1764,0
|
|
20231212,133600,109893557,1764,1764,1764,1764,45
|
|
20231212,133500,109814177,1764,1756,1764,1756,371
|
|
20231212,133400,109161141,1734,1734,1734,1734,615
|
|
20231212,133300,108094731,1734,1734,1734,1734,18
|
|
20231212,133200,108063519,1730,1730,1730,1730,362
|
|
20231212,133100,107437259,1730,1730,1730,1730,108
|
|
20231212,133000,107250419,1730,1729,1730,1727,723
|
|
20231212,132900,106000030,1730,1730,1730,1730,578
|
|
20231212,132800,105000090,1730,1730,1730,1730,0
|
|
20231212,132700,105000090,1730,1730,1730,1730,0
|
|
20231212,132600,105000090,1730,1733,1733,1730,198
|
|
20231212,132500,104657118,1733,1732,1733,1732,100
|
|
20231212,132400,104483821,1733,1733,1733,1733,0
|
|
20231212,132300,104483821,1733,1733,1733,1733,0
|
|
20231212,132200,104483821,1733,1735,1735,1733,602
|
|
20231212,132100,103439782,1735,1735,1735,1735,46
|
|
20231212,132000,103359972,1735,1735,1735,1735,101
|
|
20231212,131900,103184737,1734,1734,1734,1734,0
|
|
20231212,131800,103184737,1734,1734,1734,1734,0
|
|
20231212,131700,103184737,1734,1734,1734,1734,24
|
|
20231212,131600,103143121,1734,1734,1734,1734,0
|
|
20231212,131500,103143121,1734,1734,1734,1734,0
|
|
20231212,131400,103143121,1734,1734,1734,1734,0
|
|
20231212,131300,103143121,1734,1734,1734,1734,0
|
|
20231212,131200,103143121,1734,1734,1734,1734,0
|
|
20231212,131100,103143121,1734,1734,1734,1734,9
|
|
20231212,131000,103127515,1734,1734,1734,1734,0
|
|
20231212,130900,103127515,1734,1734,1734,1734,5
|
|
20231212,130800,103118845,1734,1734,1734,1734,0
|
|
20231212,130700,103118845,1734,1734,1734,1734,0
|
|
20231212,130600,103118845,1734,1734,1734,1734,0
|
|
20231212,130500,103118845,1734,1731,1734,1714,1807
|
|
20231212,130400,100004979,1731,1731,1731,1731,24
|
|
20231212,130300,99963435,1731,1731,1731,1731,22
|
|
20231212,130200,99925353,1731,1737,1737,1731,433
|
|
20231212,130100,99173864,1738,1747,1747,1738,506
|
|
20231212,130000,98292220,1747,1751,1753,1747,965
|
|
20231212,125900,96603850,1752,1757,1757,1752,1629
|
|
20231212,125800,93746717,1758,1758,1758,1758,2
|
|
20231212,125700,93743201,1759,1759,1759,1759,0
|
|
20231212,125600,93743201,1759,1759,1759,1759,0
|
|
20231212,125500,93743201,1759,1759,1759,1759,0
|
|
20231212,125400,93743201,1759,1759,1759,1759,0
|
|
20231212,125300,93743201,1759,1759,1759,1759,281
|
|
20231212,125200,93248922,1759,1759,1759,1759,819
|
|
20231212,125100,91808301,1759,1759,1759,1759,0
|
|
20231212,125000,91808301,1759,1759,1759,1759,19
|
|
20231212,124900,91774880,1759,1759,1759,1759,182
|
|
20231212,124800,91454742,1757,1758,1758,1757,92
|
|
20231212,124700,91293069,1764,1764,1764,1764,0
|
|
20231212,124600,91293069,1764,1758,1764,1758,317
|
|
20231212,124500,90735369,1758,1762,1762,1758,1000
|
|
20231212,124400,88975947,1762,1762,1762,1762,88
|
|
20231212,124300,88820891,1762,1762,1762,1762,100
|
|
20231212,124200,88644691,1764,1763,1764,1763,41
|
|
20231212,124100,88572407,1764,1764,1764,1764,50
|
|
20231212,124000,88484207,1764,1764,1764,1764,98
|
|
20231212,123900,88311335,1764,1764,1764,1764,23
|
|
20231212,123800,88270763,1764,1764,1764,1764,0
|
|
20231212,123700,88270763,1764,1763,1764,1763,6
|
|
20231212,123600,88260184,1765,1765,1765,1765,130
|
|
20231212,123500,88030734,1765,1764,1765,1764,19
|
|
20231212,123400,87997200,1765,1765,1765,1765,0
|
|
20231212,123300,87997200,1765,1765,1765,1765,1
|
|
20231212,123200,87995435,1761,1763,1763,1761,833
|
|
20231212,123100,86527613,1762,1763,1763,1762,1050
|
|
20231212,123000,84677054,1763,1763,1763,1763,49
|
|
20231212,122900,84590667,1766,1766,1766,1766,0
|
|
20231212,122800,84590667,1766,1766,1766,1766,0
|
|
20231212,122700,84590667,1766,1766,1766,1766,2
|
|
20231212,122600,84587135,1763,1765,1765,1763,1000
|
|
20231212,122500,82824012,1766,1766,1766,1766,14
|
|
20231212,122400,82799288,1766,1766,1766,1766,1
|
|
20231212,122300,82797522,1764,1768,1768,1764,3036
|
|
20231212,122200,77435764,1768,1766,1768,1766,656
|
|
20231212,122100,76276621,1767,1766,1767,1765,1227
|
|
20231212,122000,74109912,1767,1766,1767,1766,1369
|
|
20231212,121900,71691790,1766,1766,1766,1763,3257
|
|
20231212,121800,65948599,1766,1766,1766,1766,59
|
|
20231212,121700,65844405,1766,1766,1766,1766,19
|
|
20231212,121600,65810851,1766,1766,1766,1766,622
|
|
20231212,121500,64712399,1766,1765,1766,1765,554
|
|
20231212,121400,63734447,1765,1764,1765,1764,1526
|
|
20231212,121300,61042175,1763,1762,1763,1762,1099
|
|
20231212,121200,59104639,1763,1763,1763,1763,0
|
|
20231212,121100,59104639,1763,1763,1763,1763,102
|
|
20231212,121000,58924813,1764,1763,1764,1763,527
|
|
20231212,120900,57995580,1762,1760,1763,1760,2109
|
|
20231212,120800,54279548,1756,1755,1756,1755,1351
|
|
20231212,120700,51907242,1756,1756,1756,1756,279
|
|
20231212,120600,51417318,1755,1755,1755,1755,3
|
|
20231212,120500,51412053,1755,1755,1755,1755,0
|
|
20231212,120400,51412053,1755,1755,1755,1755,0
|
|
20231212,120300,51412053,1755,1755,1755,1755,0
|
|
20231212,120200,51412053,1755,1755,1755,1755,3
|
|
20231212,120100,51406788,1755,1755,1755,1755,1
|
|
20231212,120000,51405033,1756,1756,1756,1756,98
|
|
20231212,115900,51232945,1756,1756,1756,1756,0
|
|
20231212,115800,51232945,1756,1756,1756,1756,0
|
|
20231212,115700,51232945,1756,1756,1756,1756,23
|
|
20231212,115600,51192557,1753,1755,1755,1753,988
|
|
20231212,115500,49459568,1755,1756,1756,1755,13
|
|
20231212,115400,49436752,1756,1756,1756,1756,0
|
|
20231212,115300,49436752,1756,1756,1756,1756,0
|
|
20231212,115200,49436752,1756,1759,1759,1756,177
|
|
20231212,115100,49125873,1760,1760,1760,1760,1
|
|
20231212,115000,49124113,1760,1760,1760,1760,82
|
|
20231212,114900,48979793,1760,1755,1760,1753,1569
|
|
20231212,114800,46226684,1756,1756,1756,1756,20
|
|
20231212,114700,46191564,1756,1756,1756,1756,0
|
|
20231212,114600,46191564,1756,1756,1756,1756,0
|
|
20231212,114500,46191564,1756,1756,1756,1756,0
|
|
20231212,114400,46191564,1756,1756,1756,1756,0
|
|
20231212,114300,46191564,1756,1756,1756,1756,1821
|
|
20231212,114200,42993888,1758,1758,1758,1758,14
|
|
20231212,114100,42969276,1758,1758,1758,1758,75
|
|
20231212,114000,42837426,1755,1755,1755,1755,306
|
|
20231212,113900,42300396,1754,1753,1754,1753,849
|
|
20231212,113800,40812043,1753,1752,1753,1752,71
|
|
20231212,113700,40687638,1752,1752,1752,1752,100
|
|
20231212,113600,40512438,1752,1752,1752,1752,23
|
|
20231212,113500,40472142,1753,1753,1753,1753,0
|
|
20231212,113400,40472142,1753,1753,1753,1753,132
|
|
20231212,113300,40240746,1753,1753,1753,1753,65
|
|
20231212,113200,40126801,1753,1753,1753,1753,131
|
|
20231212,113100,39897158,1750,1749,1750,1749,528
|
|
20231212,113000,38973322,1748,1748,1748,1748,234
|
|
20231212,112900,38564290,1748,1748,1748,1748,50
|
|
20231212,112800,38476890,1748,1748,1748,1748,70
|
|
20231212,112700,38354530,1749,1749,1749,1749,0
|
|
20231212,112600,38354530,1749,1749,1749,1749,0
|
|
20231212,112500,38354530,1749,1749,1749,1749,0
|
|
20231212,112400,38354530,1749,1749,1749,1749,0
|
|
20231212,112300,38354530,1749,1749,1749,1749,8
|
|
20231212,112200,38340538,1749,1749,1749,1749,44
|
|
20231212,112100,38263582,1749,1749,1749,1749,103
|
|
20231212,112000,38083435,1749,1748,1749,1748,98
|
|
20231212,111900,37912061,1747,1747,1747,1747,0
|
|
20231212,111800,37912061,1747,1747,1747,1747,0
|
|
20231212,111700,37912061,1747,1748,1748,1747,112
|
|
20231212,111600,37716295,1748,1748,1748,1748,30
|
|
20231212,111500,37663855,1749,1749,1749,1749,23
|
|
20231212,111400,37623628,1748,1748,1748,1748,4
|
|
20231212,111300,37616636,1748,1748,1748,1748,0
|
|
20231212,111200,37616636,1748,1748,1748,1748,16
|
|
20231212,111100,37588668,1750,1750,1750,1750,0
|
|
20231212,111000,37588668,1750,1750,1750,1750,0
|
|
20231212,110900,37588668,1750,1750,1750,1750,0
|
|
20231212,110800,37588668,1750,1750,1750,1750,388
|
|
20231212,110700,36909668,1753,1749,1753,1749,501
|
|
20231212,110600,36033202,1750,1750,1750,1750,0
|
|
20231212,110500,36033202,1750,1742,1750,1742,429
|
|
20231212,110400,35284591,1742,1739,1742,1739,446
|
|
20231212,110300,34508460,1738,1738,1738,1738,647
|
|
20231212,110200,33383974,1738,1738,1738,1738,0
|
|
20231212,110100,33383974,1738,1738,1738,1738,0
|
|
20231212,110000,33383974,1738,1738,1738,1738,98
|
|
20231212,105900,33213650,1738,1738,1738,1738,0
|
|
20231212,105800,33213650,1738,1738,1738,1738,0
|
|
20231212,105700,33213650,1738,1738,1738,1738,0
|
|
20231212,105600,33213650,1738,1738,1738,1738,0
|
|
20231212,105500,33213650,1738,1733,1738,1733,576
|
|
20231212,105400,32213110,1738,1738,1738,1738,23
|
|
20231212,105300,32173136,1738,1738,1738,1738,0
|
|
20231212,105200,32173136,1738,1738,1738,1738,37
|
|
20231212,105100,32108830,1731,1731,1731,1731,0
|
|
20231212,105000,32108830,1731,1731,1731,1731,0
|
|
20231212,104900,32108830,1731,1731,1731,1731,0
|
|
20231212,104800,32108830,1731,1737,1737,1731,124
|
|
20231212,104700,31894030,1731,1731,1731,1731,0
|
|
20231212,104600,31894030,1731,1736,1736,1731,365
|
|
20231212,104500,31261902,1741,1741,1741,1741,0
|
|
20231212,104400,31261902,1741,1741,1741,1741,0
|
|
20231212,104300,31261902,1741,1741,1741,1741,0
|
|
20231212,104200,31261902,1741,1741,1741,1741,0
|
|
20231212,104100,31261902,1741,1741,1741,1741,38
|
|
20231212,104000,31195744,1741,1741,1741,1741,135
|
|
20231212,103900,30960709,1742,1742,1742,1742,0
|
|
20231212,103800,30960709,1742,1740,1742,1740,283
|
|
20231212,103700,30467923,1740,1740,1740,1740,0
|
|
20231212,103600,30467923,1740,1740,1740,1740,0
|
|
20231212,103500,30467923,1740,1740,1740,1740,0
|
|
20231212,103400,30467923,1740,1740,1740,1740,0
|
|
20231212,103300,30467923,1740,1736,1740,1736,23
|
|
20231212,103200,30427933,1733,1733,1733,1733,0
|
|
20231212,103100,30427933,1733,1732,1733,1732,2548
|
|
20231212,103000,26013472,1732,1732,1732,1732,0
|
|
20231212,102900,26013472,1732,1732,1732,1732,0
|
|
20231212,102800,26013472,1732,1732,1732,1732,37
|
|
20231212,102700,25949388,1732,1732,1732,1732,0
|
|
20231212,102600,25949388,1732,1732,1732,1732,0
|
|
20231212,102500,25949388,1732,1732,1732,1732,0
|
|
20231212,102400,25949388,1732,1732,1732,1732,18
|
|
20231212,102300,25918212,1732,1732,1732,1732,50
|
|
20231212,102200,25831612,1731,1732,1732,1731,29
|
|
20231212,102100,25781385,1732,1731,1732,1731,832
|
|
20231212,102000,24341116,1731,1731,1731,1731,115
|
|
20231212,101900,24142051,1731,1731,1731,1731,118
|
|
20231212,101800,23937793,1731,1730,1731,1730,782
|
|
20231212,101700,22584856,1730,1730,1730,1730,1
|
|
20231212,101600,22583126,1730,1730,1730,1729,46
|
|
20231212,101500,22503554,1730,1730,1730,1730,0
|
|
20231212,101400,22503554,1730,1730,1730,1730,0
|
|
20231212,101300,22503554,1730,1730,1730,1730,0
|
|
20231212,101200,22503554,1730,1730,1730,1730,23
|
|
20231212,101100,22463764,1730,1730,1730,1730,0
|
|
20231212,101000,22463764,1730,1730,1730,1730,0
|
|
20231212,100900,22463764,1730,1730,1730,1730,0
|
|
20231212,100800,22463764,1730,1730,1730,1730,0
|
|
20231212,100700,22463764,1730,1730,1730,1730,336
|
|
20231212,100600,21882484,1729,1729,1729,1729,5
|
|
20231212,100500,21873839,1729,1729,1729,1729,1
|
|
20231212,100400,21872110,1730,1729,1730,1729,38
|
|
20231212,100300,21806375,1729,1729,1729,1729,5
|
|
20231212,100200,21797730,1729,1729,1729,1729,257
|
|
20231212,100100,21353377,1730,1730,1730,1730,0
|
|
20231212,100000,21353377,1730,1729,1730,1729,98
|
|
20231212,095900,21183846,1729,1727,1729,1727,10
|
|
20231212,095800,21166566,1726,1726,1726,1726,0
|
|
20231212,095700,21166566,1726,1727,1727,1726,19
|
|
20231212,095600,21133771,1727,1727,1727,1727,0
|
|
20231212,095500,21133771,1727,1728,1728,1727,437
|
|
20231212,095400,20378639,1731,1731,1731,1731,0
|
|
20231212,095300,20378639,1731,1730,1731,1730,38
|
|
20231212,095200,20312867,1728,1728,1728,1728,268
|
|
20231212,095100,19849763,1729,1731,1731,1729,25
|
|
20231212,095000,19806492,1731,1731,1731,1731,0
|
|
20231212,094900,19806492,1731,1731,1731,1731,0
|
|
20231212,094800,19806492,1731,1731,1731,1731,0
|
|
20231212,094700,19806492,1731,1731,1731,1731,0
|
|
20231212,094600,19806492,1731,1731,1731,1731,0
|
|
20231212,094500,19806492,1731,1730,1731,1730,2
|
|
20231212,094400,19803031,1731,1731,1731,1731,0
|
|
20231212,094300,19803031,1731,1731,1731,1731,0
|
|
20231212,094200,19803031,1731,1731,1731,1731,0
|
|
20231212,094100,19803031,1731,1731,1731,1731,0
|
|
20231212,094000,19803031,1731,1731,1731,1726,141
|
|
20231212,093900,19558987,1730,1730,1731,1730,199
|
|
20231212,093800,19214627,1731,1731,1731,1731,0
|
|
20231212,093700,19214627,1731,1731,1731,1731,163
|
|
20231212,093600,18932474,1731,1731,1731,1731,0
|
|
20231212,093500,18932474,1731,1731,1731,1731,5
|
|
20231212,093400,18923819,1726,1726,1726,1726,0
|
|
20231212,093300,18923819,1726,1726,1726,1726,0
|
|
20231212,093200,18923819,1726,1728,1728,1726,19
|
|
20231212,093100,18891011,1726,1728,1728,1726,501
|
|
20231212,093000,18025872,1728,1727,1728,1727,133
|
|
20231212,092900,17796081,1727,1728,1728,1727,589
|
|
20231212,092800,16778477,1728,1730,1730,1728,336
|
|
20231212,092700,16197836,1731,1732,1732,1731,12
|
|
20231212,092600,16177054,1732,1732,1732,1732,19
|
|
20231212,092500,16144146,1732,1732,1732,1732,16
|
|
20231212,092400,16116434,1732,1732,1732,1732,0
|
|
20231212,092300,16116434,1732,1732,1732,1732,0
|
|
20231212,092200,16116434,1732,1731,1732,1731,15
|
|
20231212,092100,16090459,1731,1732,1732,1731,216
|
|
20231212,092000,15716348,1732,1733,1733,1732,601
|
|
20231212,091900,14675253,1733,1730,1733,1729,684
|
|
20231212,091800,13491371,1730,1730,1730,1730,0
|
|
20231212,091700,13491371,1730,1730,1730,1730,1
|
|
20231212,091600,13489641,1726,1726,1726,1726,0
|
|
20231212,091500,13489641,1726,1726,1726,1726,8
|
|
20231212,091400,13475833,1726,1726,1726,1726,230
|
|
20231212,091300,13078853,1726,1726,1726,1726,0
|
|
20231212,091200,13078853,1726,1726,1726,1726,9
|
|
20231212,091100,13063319,1725,1725,1725,1725,0
|
|
20231212,091000,13063319,1725,1725,1725,1725,0
|
|
20231212,090900,13063319,1725,1725,1725,1725,0
|
|
20231212,090800,13063319,1725,1726,1726,1725,458
|
|
20231212,090700,12272916,1731,1731,1733,1731,534
|
|
20231212,090600,11348494,1733,1733,1733,1733,10
|
|
20231212,090500,11331164,1733,1733,1733,1733,33
|
|
20231212,090400,11273975,1733,1732,1733,1732,90
|
|
20231212,090300,11118081,1731,1743,1766,1719,753
|
|
20231212,090200,9798842,1770,1725,1770,1714,3075
|
|
20231212,090100,4449994,1714,1714,1714,1714,0
|
|
20231212,090000,4449994,1714,1709,1726,1709,2598
|