596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185300,180834679,1286,1286,1286,1286,349
|
|
20240118,185200,180834679,1286,1286,1286,1286,0
|
|
20240118,185100,180834679,1286,1286,1286,1286,0
|
|
20240118,185000,180834679,1286,1286,1286,1286,0
|
|
20240118,184900,180834679,1286,1286,1286,1286,0
|
|
20240118,184800,180834679,1286,1286,1286,1286,0
|
|
20240118,184700,180834679,1286,1286,1286,1286,0
|
|
20240118,184600,180834679,1286,1286,1286,1286,0
|
|
20240118,184500,180834679,1286,1286,1286,1286,0
|
|
20240118,184400,180834679,1286,1286,1286,1286,0
|
|
20240118,184300,180834679,1286,1286,1286,1286,0
|
|
20240118,184200,180834679,1286,1286,1286,1286,0
|
|
20240118,184100,180834679,1286,1286,1286,1286,0
|
|
20240118,184000,180834679,1286,1286,1286,1286,0
|
|
20240118,183900,180834679,1286,1286,1286,1286,0
|
|
20240118,183800,180834679,1286,1286,1286,1286,0
|
|
20240118,183700,180834679,1286,1286,1286,1286,0
|
|
20240118,183600,180834679,1286,1286,1286,1286,0
|
|
20240118,183500,180834679,1286,1286,1286,1286,0
|
|
20240118,183400,180834679,1286,1286,1286,1286,0
|
|
20240118,183300,180834679,1286,1286,1286,1286,0
|
|
20240118,183200,180834679,1286,1286,1286,1286,0
|
|
20240118,183100,180834679,1286,1286,1286,1286,0
|
|
20240118,183000,180834679,1286,1286,1286,1286,0
|
|
20240118,182900,180834679,1286,1286,1286,1286,0
|
|
20240118,182800,180834679,1286,1286,1286,1286,0
|
|
20240118,182700,180834679,1286,1286,1286,1286,0
|
|
20240118,182600,180834679,1286,1286,1286,1286,0
|
|
20240118,182500,180834679,1286,1286,1286,1286,0
|
|
20240118,182400,180834679,1286,1286,1286,1286,0
|
|
20240118,182300,180834679,1286,1286,1286,1286,349
|
|
20240118,182200,180834679,1286,1286,1286,1286,0
|
|
20240118,182100,180834679,1286,1286,1286,1286,0
|
|
20240118,182000,180834679,1286,1286,1286,1286,0
|
|
20240118,181900,180834679,1286,1286,1286,1286,0
|
|
20240118,181800,180834679,1286,1286,1286,1286,0
|
|
20240118,181700,180834679,1286,1286,1286,1286,0
|
|
20240118,181600,180834679,1286,1286,1286,1286,0
|
|
20240118,181500,180834679,1286,1286,1286,1286,0
|
|
20240118,181400,180834679,1286,1286,1286,1286,0
|
|
20240118,181300,180834679,1286,1286,1286,1286,0
|
|
20240118,181200,180834679,1286,1286,1286,1286,0
|
|
20240118,181100,180834679,1286,1286,1286,1286,0
|
|
20240118,181000,180834679,1286,1286,1286,1286,0
|
|
20240118,180900,180834679,1286,1286,1286,1286,0
|
|
20240118,180800,180834679,1286,1286,1286,1286,0
|
|
20240118,180700,180834679,1286,1286,1286,1286,0
|
|
20240118,180600,180834679,1286,1286,1286,1286,0
|
|
20240118,180500,180834679,1286,1286,1286,1286,0
|
|
20240118,180400,180834679,1286,1286,1286,1286,0
|
|
20240118,180300,180834679,1286,1286,1286,1286,0
|
|
20240118,180200,180834679,1286,1286,1286,1286,0
|
|
20240118,180100,180834679,1286,1286,1286,1286,0
|
|
20240118,180000,180834679,1286,1286,1286,1286,0
|
|
20240118,175900,180834679,1286,1286,1286,1286,0
|
|
20240118,175800,180834679,1286,1286,1286,1286,0
|
|
20240118,175700,180834679,1286,1286,1286,1286,0
|
|
20240118,175600,180834679,1286,1286,1286,1286,0
|
|
20240118,175500,180834679,1286,1286,1286,1286,0
|
|
20240118,175400,180834679,1286,1286,1286,1286,0
|
|
20240118,175300,180834679,1286,1286,1286,1286,349
|
|
20240118,175200,180834679,1286,1286,1286,1286,0
|
|
20240118,175100,180834679,1286,1286,1286,1286,0
|
|
20240118,175000,180834679,1286,1286,1286,1286,0
|
|
20240118,174900,180834679,1286,1286,1286,1286,0
|
|
20240118,174800,180834679,1286,1286,1286,1286,0
|
|
20240118,174700,180834679,1286,1286,1286,1286,0
|
|
20240118,174600,180834679,1286,1286,1286,1286,0
|
|
20240118,174500,180834679,1286,1286,1286,1286,0
|
|
20240118,174400,180834679,1286,1286,1286,1286,0
|
|
20240118,174300,180834679,1286,1286,1286,1286,0
|
|
20240118,174200,180834679,1286,1286,1286,1286,0
|
|
20240118,174100,180834679,1286,1286,1286,1286,0
|
|
20240118,174000,180834679,1286,1286,1286,1286,0
|
|
20240118,173900,180834679,1286,1286,1286,1286,0
|
|
20240118,173800,180834679,1286,1286,1286,1286,0
|
|
20240118,173700,180834679,1286,1286,1286,1286,0
|
|
20240118,173600,180834679,1286,1286,1286,1286,0
|
|
20240118,173500,180834679,1286,1286,1286,1286,0
|
|
20240118,173400,180834679,1286,1286,1286,1286,0
|
|
20240118,173300,180834679,1286,1286,1286,1286,0
|
|
20240118,173200,180834679,1286,1286,1286,1286,0
|
|
20240118,173100,180834679,1286,1286,1286,1286,0
|
|
20240118,173000,180834679,1286,1286,1286,1286,0
|
|
20240118,172900,180834679,1286,1286,1286,1286,0
|
|
20240118,172800,180834679,1286,1286,1286,1286,0
|
|
20240118,172700,180834679,1286,1286,1286,1286,0
|
|
20240118,172600,180834679,1286,1286,1286,1286,0
|
|
20240118,172500,180834679,1286,1286,1286,1286,0
|
|
20240118,172400,180834679,1286,1286,1286,1286,0
|
|
20240118,172300,180834679,1286,1286,1286,1286,349
|
|
20240118,172200,180834679,1286,1286,1286,1286,0
|
|
20240118,172100,180834679,1286,1286,1286,1286,0
|
|
20240118,172000,180834679,1286,1286,1286,1286,0
|
|
20240118,171900,180834679,1286,1286,1286,1286,0
|
|
20240118,171800,180834679,1286,1286,1286,1286,0
|
|
20240118,171700,180834679,1286,1286,1286,1286,0
|
|
20240118,171600,180834679,1286,1286,1286,1286,0
|
|
20240118,171500,180834679,1286,1286,1286,1286,0
|
|
20240118,171400,180834679,1286,1286,1286,1286,0
|
|
20240118,171300,180834679,1286,1286,1286,1286,0
|
|
20240118,171200,180834679,1286,1286,1286,1286,0
|
|
20240118,171100,180834679,1286,1286,1286,1286,0
|
|
20240118,171000,180834679,1286,1286,1286,1286,0
|
|
20240118,170900,180834679,1286,1286,1286,1286,0
|
|
20240118,170800,180834679,1286,1286,1286,1286,0
|
|
20240118,170700,180834679,1286,1286,1286,1286,0
|
|
20240118,170600,180834679,1286,1286,1286,1286,0
|
|
20240118,170500,180834679,1286,1286,1286,1286,0
|
|
20240118,170400,180834679,1286,1286,1286,1286,0
|
|
20240118,170300,180834679,1286,1286,1286,1286,0
|
|
20240118,170200,180834679,1286,1286,1286,1286,0
|
|
20240118,170100,180834679,1286,1286,1286,1286,0
|
|
20240118,170000,180834679,1286,1286,1286,1286,0
|
|
20240118,165900,180834679,1286,1286,1286,1286,0
|
|
20240118,165800,180834679,1286,1286,1286,1286,0
|
|
20240118,165700,180834679,1286,1286,1286,1286,0
|
|
20240118,165600,180834679,1286,1286,1286,1286,0
|
|
20240118,165500,180834679,1286,1286,1286,1286,0
|
|
20240118,165400,180834679,1286,1286,1286,1286,0
|
|
20240118,165300,180834679,1286,1286,1286,1286,349
|
|
20240118,165200,180834679,1286,1286,1286,1286,0
|
|
20240118,165100,180834679,1286,1286,1286,1286,0
|
|
20240118,165000,180834679,1286,1286,1286,1286,0
|
|
20240118,164900,180834679,1286,1286,1286,1286,0
|
|
20240118,164800,180834679,1286,1286,1286,1286,0
|
|
20240118,164700,180834679,1286,1286,1286,1286,0
|
|
20240118,164600,180834679,1286,1286,1286,1286,0
|
|
20240118,164500,180834679,1286,1286,1286,1286,0
|
|
20240118,164400,180834679,1286,1286,1286,1286,0
|
|
20240118,164300,180834679,1286,1286,1286,1286,0
|
|
20240118,164200,180834679,1286,1286,1286,1286,0
|
|
20240118,164100,180834679,1286,1286,1286,1286,0
|
|
20240118,164000,180834679,1286,1286,1286,1286,0
|
|
20240118,163900,180834679,1286,1286,1286,1286,0
|
|
20240118,163800,180834679,1286,1286,1286,1286,0
|
|
20240118,163700,180834679,1286,1286,1286,1286,0
|
|
20240118,163600,180834679,1286,1286,1286,1286,0
|
|
20240118,163500,180834679,1286,1286,1286,1286,0
|
|
20240118,163400,180834679,1286,1286,1286,1286,0
|
|
20240118,163300,180834679,1286,1286,1286,1286,0
|
|
20240118,163200,180834679,1286,1286,1286,1286,0
|
|
20240118,163100,180834679,1286,1286,1286,1286,0
|
|
20240118,163000,180834679,1286,1286,1286,1286,0
|
|
20240118,162900,180834679,1286,1286,1286,1286,0
|
|
20240118,162800,180834679,1286,1286,1286,1286,0
|
|
20240118,162700,180834679,1286,1286,1286,1286,0
|
|
20240118,162600,180834679,1286,1286,1286,1286,0
|
|
20240118,162500,180834679,1286,1286,1286,1286,0
|
|
20240118,162400,180834679,1286,1286,1286,1286,0
|
|
20240118,162300,180834679,1286,1286,1286,1286,349
|
|
20240118,162200,180834679,1286,1286,1286,1286,0
|
|
20240118,162100,180834679,1286,1286,1286,1286,0
|
|
20240118,162000,180834679,1286,1286,1286,1286,0
|
|
20240118,161900,180834679,1286,1286,1286,1286,0
|
|
20240118,161800,180834679,1286,1286,1286,1286,0
|
|
20240118,161700,180834679,1286,1286,1286,1286,0
|
|
20240118,161600,180834679,1286,1286,1286,1286,0
|
|
20240118,161500,180834679,1286,1286,1286,1286,0
|
|
20240118,161400,180834679,1286,1286,1286,1286,0
|
|
20240118,161300,180834679,1286,1286,1286,1286,0
|
|
20240118,161200,180834679,1286,1286,1286,1286,0
|
|
20240118,161100,180834679,1286,1286,1286,1286,0
|
|
20240118,161000,180834679,1286,1286,1286,1286,0
|
|
20240118,160900,180834679,1286,1286,1286,1286,0
|
|
20240118,160800,180834679,1286,1286,1286,1286,0
|
|
20240118,160700,180834679,1286,1286,1286,1286,0
|
|
20240118,160600,180834679,1286,1286,1286,1286,0
|
|
20240118,160500,180834679,1286,1286,1286,1286,0
|
|
20240118,160400,180834679,1286,1286,1286,1286,0
|
|
20240118,160300,180834679,1286,1286,1286,1286,0
|
|
20240118,160200,180834679,1286,1286,1286,1286,0
|
|
20240118,160100,180834679,1286,1286,1286,1286,0
|
|
20240118,160000,180834679,1286,1286,1286,1286,0
|
|
20240118,155900,180834679,1286,1286,1286,1286,0
|
|
20240118,155800,180834679,1286,1286,1286,1286,0
|
|
20240118,155700,180834679,1286,1286,1286,1286,0
|
|
20240118,155600,180834679,1286,1286,1286,1286,0
|
|
20240118,155500,180834679,1286,1286,1286,1286,0
|
|
20240118,155400,180834679,1286,1286,1286,1286,0
|
|
20240118,155300,180834679,1286,1286,1286,1286,349
|
|
20240118,155200,180834679,1286,1286,1286,1286,0
|
|
20240118,155100,180834679,1286,1286,1286,1286,0
|
|
20240118,155000,180834679,1286,1286,1286,1286,0
|
|
20240118,154900,180834679,1286,1286,1286,1286,0
|
|
20240118,154800,180834679,1286,1286,1286,1286,0
|
|
20240118,154700,180834679,1286,1286,1286,1286,0
|
|
20240118,154600,180834679,1286,1286,1286,1286,0
|
|
20240118,154500,180834679,1286,1286,1286,1286,0
|
|
20240118,154400,180834679,1286,1286,1286,1286,0
|
|
20240118,154300,180834679,1286,1286,1286,1286,0
|
|
20240118,154200,180834679,1286,1286,1286,1286,0
|
|
20240118,154100,180834679,1286,1286,1286,1286,0
|
|
20240118,154000,180834679,1286,1286,1286,1286,0
|
|
20240118,153900,180834679,1286,1286,1286,1286,0
|
|
20240118,153800,180834679,1286,1286,1286,1286,0
|
|
20240118,153700,180834679,1286,1286,1286,1286,0
|
|
20240118,153600,180834679,1286,1286,1286,1286,0
|
|
20240118,153500,180834679,1286,1286,1286,1286,0
|
|
20240118,153400,180834679,1286,1286,1286,1286,0
|
|
20240118,153300,180834679,1286,1286,1286,1286,0
|
|
20240118,153200,180834679,1286,1286,1286,1286,0
|
|
20240118,153100,180834679,1286,1286,1286,1286,0
|
|
20240118,153000,180834679,1286,1286,1286,1286,349
|
|
20240118,152900,180385865,1286,1286,1286,1286,0
|
|
20240118,152800,180385865,1286,1286,1286,1286,0
|
|
20240118,152700,180385865,1286,1286,1286,1286,0
|
|
20240118,152600,180385865,1286,1286,1286,1286,0
|
|
20240118,152500,180385865,1286,1286,1286,1286,0
|
|
20240118,152400,180385865,1286,1286,1286,1286,0
|
|
20240118,152300,180385865,1286,1286,1286,1286,0
|
|
20240118,152200,180385865,1286,1286,1286,1286,0
|
|
20240118,152100,180385865,1286,1286,1286,1286,0
|
|
20240118,152000,180385865,1286,1286,1286,1286,0
|
|
20240118,151900,180385865,1286,1286,1286,1286,0
|
|
20240118,151800,180385865,1286,1286,1286,1286,0
|
|
20240118,151700,180385865,1286,1286,1286,1286,0
|
|
20240118,151600,180385865,1286,1286,1286,1286,1
|
|
20240118,151500,180384579,1289,1289,1289,1289,0
|
|
20240118,151400,180384579,1289,1289,1289,1289,0
|
|
20240118,151300,180384579,1289,1289,1289,1289,1
|
|
20240118,151200,180383290,1289,1289,1289,1289,1
|
|
20240118,151100,180382001,1280,1280,1280,1280,0
|
|
20240118,151000,180382001,1280,1289,1289,1280,634
|
|
20240118,150900,179568241,1290,1290,1290,1290,0
|
|
20240118,150800,179568241,1290,1290,1290,1290,4
|
|
20240118,150700,179563081,1291,1291,1291,1291,0
|
|
20240118,150600,179563081,1291,1291,1291,1291,0
|
|
20240118,150500,179563081,1291,1291,1291,1291,0
|
|
20240118,150400,179563081,1291,1292,1292,1291,5
|
|
20240118,150300,179556625,1291,1291,1291,1291,0
|
|
20240118,150200,179556625,1291,1291,1291,1291,4
|
|
20240118,150100,179551461,1292,1292,1292,1292,0
|
|
20240118,150000,179551461,1292,1289,1292,1289,969
|
|
20240118,145900,178300253,1289,1289,1289,1289,0
|
|
20240118,145800,178300253,1289,1289,1289,1289,0
|
|
20240118,145700,178300253,1289,1289,1289,1289,0
|
|
20240118,145600,178300253,1289,1289,1289,1289,20
|
|
20240118,145500,178274473,1290,1290,1290,1290,0
|
|
20240118,145400,178274473,1290,1290,1290,1290,0
|
|
20240118,145300,178274473,1290,1292,1292,1290,1640
|
|
20240118,145200,176158861,1290,1290,1290,1290,120
|
|
20240118,145100,176004061,1291,1291,1291,1291,2
|
|
20240118,145000,176001479,1290,1284,1290,1284,5360
|
|
20240118,144900,169088080,1284,1284,1284,1284,30
|
|
20240118,144800,169049560,1284,1284,1284,1284,0
|
|
20240118,144700,169049560,1284,1284,1284,1284,10
|
|
20240118,144600,169036720,1283,1283,1283,1283,0
|
|
20240118,144500,169036720,1283,1283,1283,1283,0
|
|
20240118,144400,169036720,1283,1283,1283,1283,0
|
|
20240118,144300,169036720,1283,1283,1283,1283,22
|
|
20240118,144200,169008494,1284,1284,1284,1284,0
|
|
20240118,144100,169008494,1284,1284,1284,1284,0
|
|
20240118,144000,169008494,1284,1284,1284,1284,0
|
|
20240118,143900,169008494,1284,1284,1284,1284,0
|
|
20240118,143800,169008494,1284,1284,1284,1284,0
|
|
20240118,143700,169008494,1284,1284,1284,1284,0
|
|
20240118,143600,169008494,1284,1284,1284,1284,0
|
|
20240118,143500,169008494,1284,1284,1284,1284,0
|
|
20240118,143400,169008494,1284,1284,1284,1284,0
|
|
20240118,143300,169008494,1284,1284,1284,1284,66
|
|
20240118,143200,168923750,1284,1284,1284,1284,29
|
|
20240118,143100,168886514,1283,1283,1283,1283,0
|
|
20240118,143000,168886514,1283,1283,1283,1283,0
|
|
20240118,142900,168886514,1283,1283,1283,1283,0
|
|
20240118,142800,168886514,1283,1283,1283,1283,117
|
|
20240118,142700,168736403,1284,1284,1284,1284,5
|
|
20240118,142600,168729983,1284,1284,1284,1284,0
|
|
20240118,142500,168729983,1284,1284,1284,1284,10
|
|
20240118,142400,168717143,1282,1282,1282,1282,1
|
|
20240118,142300,168715861,1283,1284,1284,1283,12
|
|
20240118,142200,168700463,1284,1284,1284,1284,0
|
|
20240118,142100,168700463,1284,1284,1284,1284,1
|
|
20240118,142000,168699179,1284,1284,1284,1284,0
|
|
20240118,141900,168699179,1284,1284,1284,1284,0
|
|
20240118,141800,168699179,1284,1284,1284,1284,0
|
|
20240118,141700,168699179,1284,1284,1284,1284,4
|
|
20240118,141600,168694043,1277,1277,1277,1277,0
|
|
20240118,141500,168694043,1277,1277,1277,1277,0
|
|
20240118,141400,168694043,1277,1277,1277,1277,0
|
|
20240118,141300,168694043,1277,1277,1277,1277,1000
|
|
20240118,141200,167417043,1277,1283,1283,1277,3300
|
|
20240118,141100,163197844,1280,1280,1280,1280,0
|
|
20240118,141000,163197844,1280,1280,1280,1280,0
|
|
20240118,140900,163197844,1280,1280,1280,1280,0
|
|
20240118,140800,163197844,1280,1280,1280,1280,0
|
|
20240118,140700,163197844,1280,1283,1283,1280,100
|
|
20240118,140600,163069777,1284,1284,1284,1284,0
|
|
20240118,140500,163069777,1284,1284,1284,1284,0
|
|
20240118,140400,163069777,1284,1284,1284,1284,0
|
|
20240118,140300,163069777,1284,1284,1284,1284,0
|
|
20240118,140200,163069777,1284,1284,1284,1284,3
|
|
20240118,140100,163065925,1280,1280,1280,1280,0
|
|
20240118,140000,163065925,1280,1280,1280,1280,0
|
|
20240118,135900,163065925,1280,1282,1282,1280,1000
|
|
20240118,135800,161785767,1282,1282,1282,1282,30
|
|
20240118,135700,161747307,1282,1282,1282,1282,41
|
|
20240118,135600,161694745,1282,1282,1282,1282,43
|
|
20240118,135500,161639619,1282,1284,1284,1282,389
|
|
20240118,135400,161140211,1286,1286,1286,1286,0
|
|
20240118,135300,161140211,1286,1284,1286,1284,41
|
|
20240118,135200,161087565,1284,1284,1284,1284,44
|
|
20240118,135100,161031069,1284,1285,1285,1284,344
|
|
20240118,135000,160589317,1285,1285,1285,1285,44
|
|
20240118,134900,160532777,1285,1285,1285,1285,0
|
|
20240118,134800,160532777,1285,1285,1285,1285,0
|
|
20240118,134700,160532777,1285,1285,1285,1285,0
|
|
20240118,134600,160532777,1285,1285,1285,1285,128
|
|
20240118,134500,160368297,1286,1286,1286,1286,0
|
|
20240118,134400,160368297,1286,1286,1286,1286,0
|
|
20240118,134300,160368297,1286,1286,1286,1286,0
|
|
20240118,134200,160368297,1286,1286,1286,1286,0
|
|
20240118,134100,160368297,1286,1286,1286,1286,0
|
|
20240118,134000,160368297,1286,1286,1286,1286,0
|
|
20240118,133900,160368297,1286,1286,1286,1286,16
|
|
20240118,133800,160347721,1286,1286,1286,1286,0
|
|
20240118,133700,160347721,1286,1286,1286,1286,0
|
|
20240118,133600,160347721,1286,1286,1286,1286,0
|
|
20240118,133500,160347721,1286,1286,1286,1286,0
|
|
20240118,133400,160347721,1286,1286,1286,1286,10
|
|
20240118,133300,160334861,1287,1289,1289,1287,269
|
|
20240118,133200,159988494,1290,1290,1290,1290,0
|
|
20240118,133100,159988494,1290,1290,1290,1290,0
|
|
20240118,133000,159988494,1290,1290,1290,1290,0
|
|
20240118,132900,159988494,1290,1290,1290,1290,0
|
|
20240118,132800,159988494,1290,1290,1290,1290,12
|
|
20240118,132700,159973014,1290,1290,1290,1290,0
|
|
20240118,132600,159973014,1290,1290,1290,1290,0
|
|
20240118,132500,159973014,1290,1290,1290,1290,1
|
|
20240118,132400,159971724,1290,1290,1290,1290,0
|
|
20240118,132300,159971724,1290,1290,1290,1290,0
|
|
20240118,132200,159971724,1290,1290,1290,1290,68
|
|
20240118,132100,159884004,1291,1291,1291,1291,0
|
|
20240118,132000,159884004,1291,1291,1291,1291,0
|
|
20240118,131900,159884004,1291,1291,1291,1291,0
|
|
20240118,131800,159884004,1291,1291,1291,1291,1
|
|
20240118,131700,159882713,1291,1291,1291,1291,0
|
|
20240118,131600,159882713,1291,1291,1291,1291,0
|
|
20240118,131500,159882713,1291,1291,1291,1291,0
|
|
20240118,131400,159882713,1291,1291,1291,1291,0
|
|
20240118,131300,159882713,1291,1291,1291,1291,1
|
|
20240118,131200,159881422,1291,1291,1291,1291,5
|
|
20240118,131100,159874967,1290,1290,1290,1290,0
|
|
20240118,131000,159874967,1290,1290,1290,1290,0
|
|
20240118,130900,159874967,1290,1290,1290,1290,0
|
|
20240118,130800,159874967,1290,1290,1290,1290,0
|
|
20240118,130700,159874967,1290,1291,1294,1290,94
|
|
20240118,130600,159753669,1290,1290,1290,1290,0
|
|
20240118,130500,159753669,1290,1290,1290,1290,28
|
|
20240118,130400,159717549,1291,1291,1291,1291,0
|
|
20240118,130300,159717549,1291,1291,1291,1291,4
|
|
20240118,130200,159712385,1291,1291,1291,1291,1
|
|
20240118,130100,159711094,1290,1290,1290,1290,9
|
|
20240118,130000,159699484,1290,1290,1290,1290,0
|
|
20240118,125900,159699484,1290,1290,1290,1290,0
|
|
20240118,125800,159699484,1290,1290,1290,1290,0
|
|
20240118,125700,159699484,1290,1290,1290,1290,7
|
|
20240118,125600,159690454,1291,1291,1291,1291,4
|
|
20240118,125500,159685290,1291,1293,1293,1291,13
|
|
20240118,125400,159668495,1293,1293,1293,1293,1
|
|
20240118,125300,159667202,1294,1294,1294,1293,24
|
|
20240118,125200,159636151,1294,1294,1294,1294,0
|
|
20240118,125100,159636151,1294,1294,1294,1294,0
|
|
20240118,125000,159636151,1294,1294,1294,1294,1
|
|
20240118,124900,159634857,1289,1289,1289,1289,0
|
|
20240118,124800,159634857,1289,1289,1289,1289,0
|
|
20240118,124700,159634857,1289,1289,1289,1289,0
|
|
20240118,124600,159634857,1289,1289,1289,1289,0
|
|
20240118,124500,159634857,1289,1289,1289,1289,126
|
|
20240118,124400,159472443,1293,1290,1293,1290,10
|
|
20240118,124300,159459524,1290,1290,1290,1290,0
|
|
20240118,124200,159459524,1290,1290,1290,1290,0
|
|
20240118,124100,159459524,1290,1290,1290,1290,0
|
|
20240118,124000,159459524,1290,1290,1290,1290,0
|
|
20240118,123900,159459524,1290,1290,1290,1290,0
|
|
20240118,123800,159459524,1290,1290,1290,1290,2
|
|
20240118,123700,159456944,1289,1289,1289,1289,31
|
|
20240118,123600,159416985,1288,1288,1288,1288,0
|
|
20240118,123500,159416985,1288,1288,1288,1288,3
|
|
20240118,123400,159413121,1289,1289,1289,1289,0
|
|
20240118,123300,159413121,1289,1289,1289,1289,20
|
|
20240118,123200,159387341,1289,1289,1289,1289,0
|
|
20240118,123100,159387341,1289,1290,1290,1289,30
|
|
20240118,123000,159348651,1290,1290,1290,1290,10
|
|
20240118,122900,159335751,1290,1290,1290,1290,485
|
|
20240118,122800,158710101,1290,1290,1290,1290,0
|
|
20240118,122700,158710101,1290,1290,1290,1290,0
|
|
20240118,122600,158710101,1290,1294,1294,1290,975
|
|
20240118,122500,157451225,1294,1292,1294,1292,3
|
|
20240118,122400,157447347,1292,1293,1293,1292,51
|
|
20240118,122300,157381408,1293,1293,1293,1293,0
|
|
20240118,122200,157381408,1293,1293,1293,1293,0
|
|
20240118,122100,157381408,1293,1293,1293,1293,22
|
|
20240118,122000,157352962,1294,1294,1294,1294,10
|
|
20240118,121900,157340022,1295,1295,1295,1295,10
|
|
20240118,121800,157327072,1296,1296,1296,1296,4
|
|
20240118,121700,157321888,1296,1296,1296,1296,4
|
|
20240118,121600,157316704,1295,1294,1297,1294,60
|
|
20240118,121500,157238965,1294,1294,1294,1294,2
|
|
20240118,121400,157236377,1294,1294,1294,1294,0
|
|
20240118,121300,157236377,1294,1293,1294,1293,2
|
|
20240118,121200,157233790,1293,1293,1293,1293,0
|
|
20240118,121100,157233790,1293,1293,1293,1293,380
|
|
20240118,121000,156742450,1292,1292,1292,1292,5
|
|
20240118,120900,156735990,1292,1292,1292,1292,4
|
|
20240118,120800,156730822,1292,1291,1292,1291,11
|
|
20240118,120700,156716620,1290,1290,1290,1290,103
|
|
20240118,120600,156583750,1290,1290,1290,1290,1
|
|
20240118,120500,156582460,1288,1288,1288,1288,0
|
|
20240118,120400,156582460,1288,1288,1288,1288,0
|
|
20240118,120300,156582460,1288,1288,1288,1288,0
|
|
20240118,120200,156582460,1288,1290,1290,1288,370
|
|
20240118,120100,156105178,1290,1290,1290,1290,100
|
|
20240118,120000,155976178,1290,1290,1290,1290,495
|
|
20240118,115900,155337628,1292,1292,1292,1292,1
|
|
20240118,115800,155336336,1291,1291,1291,1291,4
|
|
20240118,115700,155331172,1290,1290,1290,1290,752
|
|
20240118,115600,154361092,1291,1291,1291,1291,60
|
|
20240118,115500,154283632,1292,1292,1292,1292,0
|
|
20240118,115400,154283632,1292,1292,1292,1292,0
|
|
20240118,115300,154283632,1292,1292,1292,1292,13
|
|
20240118,115200,154266836,1293,1293,1293,1293,4
|
|
20240118,115100,154261664,1294,1294,1294,1294,5
|
|
20240118,115000,154255194,1294,1294,1294,1294,4
|
|
20240118,114900,154250018,1293,1295,1295,1293,14
|
|
20240118,114800,154231905,1294,1295,1296,1294,72
|
|
20240118,114700,154138614,1295,1294,1295,1294,10
|
|
20240118,114600,154125672,1294,1293,1294,1293,12
|
|
20240118,114500,154110154,1293,1291,1293,1290,1032
|
|
20240118,114400,152778808,1290,1290,1290,1290,0
|
|
20240118,114300,152778808,1290,1290,1290,1290,0
|
|
20240118,114200,152778808,1290,1290,1290,1290,680
|
|
20240118,114100,151901608,1289,1289,1289,1289,0
|
|
20240118,114000,151901608,1289,1289,1289,1289,0
|
|
20240118,113900,151901608,1289,1289,1289,1289,19
|
|
20240118,113800,151877117,1290,1290,1290,1290,2
|
|
20240118,113700,151874537,1289,1289,1289,1289,82
|
|
20240118,113600,151768839,1290,1290,1290,1290,0
|
|
20240118,113500,151768839,1290,1290,1290,1290,0
|
|
20240118,113400,151768839,1290,1290,1290,1290,149
|
|
20240118,113300,151576629,1288,1288,1288,1288,10
|
|
20240118,113200,151563749,1284,1284,1284,1284,2000
|
|
20240118,113100,148995749,1290,1290,1290,1290,1
|
|
20240118,113000,148994459,1285,1285,1285,1285,28
|
|
20240118,112900,148958479,1285,1285,1285,1285,50
|
|
20240118,112800,148894229,1290,1290,1290,1290,0
|
|
20240118,112700,148894229,1290,1290,1290,1290,20
|
|
20240118,112600,148868429,1286,1286,1286,1286,20
|
|
20240118,112500,148842709,1286,1286,1286,1286,0
|
|
20240118,112400,148842709,1286,1286,1286,1286,150
|
|
20240118,112300,148649809,1290,1290,1290,1290,10
|
|
20240118,112200,148636909,1290,1290,1290,1290,0
|
|
20240118,112100,148636909,1290,1290,1290,1290,1
|
|
20240118,112000,148635619,1289,1289,1289,1289,0
|
|
20240118,111900,148635619,1289,1289,1289,1289,2
|
|
20240118,111800,148633041,1290,1290,1290,1290,47
|
|
20240118,111700,148572411,1290,1288,1290,1284,1105
|
|
20240118,111600,147150793,1285,1285,1285,1285,0
|
|
20240118,111500,147150793,1285,1285,1285,1285,0
|
|
20240118,111400,147150793,1285,1285,1285,1285,0
|
|
20240118,111300,147150793,1285,1285,1285,1285,0
|
|
20240118,111200,147150793,1285,1285,1285,1285,0
|
|
20240118,111100,147150793,1285,1285,1285,1285,122
|
|
20240118,111000,146994023,1284,1286,1287,1284,5777
|
|
20240118,110900,139570776,1285,1284,1285,1284,829
|
|
20240118,110800,138505840,1284,1284,1284,1284,0
|
|
20240118,110700,138505840,1284,1284,1284,1284,0
|
|
20240118,110600,138505840,1284,1284,1284,1284,0
|
|
20240118,110500,138505840,1284,1284,1284,1284,4
|
|
20240118,110400,138500704,1283,1283,1283,1283,142
|
|
20240118,110300,138318518,1283,1283,1283,1283,0
|
|
20240118,110200,138318518,1283,1283,1283,1283,50
|
|
20240118,110100,138254368,1283,1283,1283,1283,4
|
|
20240118,110000,138249236,1283,1283,1283,1283,3
|
|
20240118,105900,138245387,1283,1283,1283,1283,0
|
|
20240118,105800,138245387,1283,1280,1283,1280,130
|
|
20240118,105700,138078984,1280,1280,1280,1280,0
|
|
20240118,105600,138078984,1280,1280,1280,1280,800
|
|
20240118,105500,137054984,1284,1284,1284,1284,0
|
|
20240118,105400,137054984,1284,1284,1284,1284,0
|
|
20240118,105300,137054984,1284,1284,1284,1284,0
|
|
20240118,105200,137054984,1284,1284,1284,1284,0
|
|
20240118,105100,137054984,1284,1284,1284,1284,10
|
|
20240118,105000,137042144,1284,1284,1284,1284,0
|
|
20240118,104900,137042144,1284,1284,1284,1284,0
|
|
20240118,104800,137042144,1284,1284,1284,1284,1
|
|
20240118,104700,137040860,1284,1284,1284,1284,0
|
|
20240118,104600,137040860,1284,1284,1284,1284,0
|
|
20240118,104500,137040860,1284,1284,1284,1284,0
|
|
20240118,104400,137040860,1284,1284,1284,1284,0
|
|
20240118,104300,137040860,1284,1284,1284,1284,1
|
|
20240118,104200,137039576,1280,1280,1284,1280,3001
|
|
20240118,104100,133198292,1284,1284,1284,1284,0
|
|
20240118,104000,133198292,1284,1284,1284,1284,0
|
|
20240118,103900,133198292,1284,1284,1284,1284,77
|
|
20240118,103800,133099424,1284,1284,1284,1284,0
|
|
20240118,103700,133099424,1284,1282,1284,1279,1011
|
|
20240118,103600,131805647,1284,1284,1284,1284,0
|
|
20240118,103500,131805647,1284,1284,1284,1284,5
|
|
20240118,103400,131799227,1284,1284,1284,1284,0
|
|
20240118,103300,131799227,1284,1284,1284,1284,0
|
|
20240118,103200,131799227,1284,1284,1284,1284,0
|
|
20240118,103100,131799227,1284,1284,1284,1284,0
|
|
20240118,103000,131799227,1284,1280,1284,1280,2
|
|
20240118,102900,131796663,1284,1284,1284,1284,0
|
|
20240118,102800,131796663,1284,1284,1284,1284,10
|
|
20240118,102700,131783823,1284,1284,1284,1284,0
|
|
20240118,102600,131783823,1284,1284,1284,1284,0
|
|
20240118,102500,131783823,1284,1284,1284,1284,1
|
|
20240118,102400,131782539,1280,1280,1280,1280,177
|
|
20240118,102300,131555979,1280,1280,1280,1280,1
|
|
20240118,102200,131554699,1284,1284,1284,1284,6
|
|
20240118,102100,131546995,1284,1284,1284,1284,0
|
|
20240118,102000,131546995,1284,1284,1284,1284,0
|
|
20240118,101900,131546995,1284,1284,1284,1284,3
|
|
20240118,101800,131543143,1284,1280,1284,1280,111
|
|
20240118,101700,131400859,1280,1280,1280,1280,0
|
|
20240118,101600,131400859,1280,1280,1280,1280,0
|
|
20240118,101500,131400859,1280,1280,1280,1280,0
|
|
20240118,101400,131400859,1280,1283,1283,1280,187
|
|
20240118,101300,131161097,1283,1282,1283,1282,199
|
|
20240118,101200,130905870,1282,1282,1282,1282,789
|
|
20240118,101100,129894372,1283,1283,1283,1283,4
|
|
20240118,101000,129889240,1283,1282,1283,1282,5
|
|
20240118,100900,129882827,1281,1280,1281,1280,101
|
|
20240118,100800,129753546,1280,1280,1280,1280,0
|
|
20240118,100700,129753546,1280,1280,1280,1280,255
|
|
20240118,100600,129427146,1280,1279,1280,1279,732
|
|
20240118,100500,128490194,1278,1278,1278,1278,0
|
|
20240118,100400,128490194,1278,1278,1278,1278,401
|
|
20240118,100300,127977716,1278,1278,1278,1278,0
|
|
20240118,100200,127977716,1278,1278,1278,1278,163
|
|
20240118,100100,127769402,1279,1279,1279,1279,2
|
|
20240118,100000,127766844,1277,1277,1277,1277,177
|
|
20240118,095900,127540815,1272,1272,1272,1272,0
|
|
20240118,095800,127540815,1272,1272,1272,1272,67
|
|
20240118,095700,127455591,1289,1289,1289,1289,0
|
|
20240118,095600,127455591,1289,1289,1289,1289,0
|
|
20240118,095500,127455591,1289,1289,1289,1289,0
|
|
20240118,095400,127455591,1289,1289,1289,1289,0
|
|
20240118,095300,127455591,1289,1281,1290,1281,65
|
|
20240118,095200,127372149,1281,1281,1281,1281,157
|
|
20240118,095100,127171032,1270,1268,1270,1268,891
|
|
20240118,095000,126039586,1260,1260,1260,1260,0
|
|
20240118,094900,126039586,1260,1258,1260,1258,1970
|
|
20240118,094800,123557586,1258,1258,1258,1258,0
|
|
20240118,094700,123557586,1258,1260,1260,1258,381
|
|
20240118,094600,123078056,1260,1270,1270,1260,1010
|
|
20240118,094500,121801990,1270,1270,1270,1270,4
|
|
20240118,094400,121796910,1270,1270,1270,1270,0
|
|
20240118,094300,121796910,1270,1270,1270,1270,0
|
|
20240118,094200,121796910,1270,1270,1270,1270,17
|
|
20240118,094100,121775320,1270,1270,1270,1270,0
|
|
20240118,094000,121775320,1270,1270,1270,1270,6
|
|
20240118,093900,121767700,1265,1265,1265,1265,31
|
|
20240118,093800,121728485,1265,1265,1265,1265,227
|
|
20240118,093700,121441330,1265,1264,1265,1264,185
|
|
20240118,093600,121207350,1264,1265,1265,1264,29
|
|
20240118,093500,121170683,1270,1265,1270,1265,139
|
|
20240118,093400,120994178,1265,1265,1265,1260,382
|
|
20240118,093300,120511953,1265,1265,1265,1265,74
|
|
20240118,093200,120418343,1265,1262,1265,1262,713
|
|
20240118,093100,119517910,1262,1262,1263,1262,3
|
|
20240118,093000,119514123,1263,1263,1263,1263,10
|
|
20240118,092900,119501493,1263,1263,1263,1263,79
|
|
20240118,092800,119401716,1262,1260,1263,1260,1582
|
|
20240118,092700,117406366,1258,1255,1258,1255,1446
|
|
20240118,092600,115588633,1255,1255,1255,1255,503
|
|
20240118,092500,114957368,1255,1255,1255,1255,0
|
|
20240118,092400,114957368,1255,1255,1255,1255,501
|
|
20240118,092300,114328613,1251,1251,1251,1251,0
|
|
20240118,092200,114328613,1251,1251,1251,1251,300
|
|
20240118,092100,113953313,1251,1255,1255,1251,417
|
|
20240118,092000,113431558,1254,1260,1260,1254,1490
|
|
20240118,091900,111554245,1256,1260,1260,1256,24
|
|
20240118,091800,111524054,1260,1257,1260,1257,971
|
|
20240118,091700,110302724,1257,1254,1257,1253,4090
|
|
20240118,091600,105170559,1254,1250,1254,1250,2451
|
|
20240118,091500,102099432,1250,1249,1250,1248,1462
|
|
20240118,091400,100272765,1248,1249,1249,1247,139
|
|
20240118,091300,100099303,1250,1248,1250,1248,1662
|
|
20240118,091200,98021997,1245,1244,1245,1244,1906
|
|
20240118,091100,95649643,1244,1244,1244,1244,1304
|
|
20240118,091000,94027467,1245,1237,1245,1235,2637
|
|
20240118,090900,90767074,1237,1230,1237,1229,433
|
|
20240118,090800,90232972,1228,1234,1234,1228,1245
|
|
20240118,090700,88703562,1235,1237,1237,1219,5079
|
|
20240118,090600,82476049,1238,1220,1238,1220,5088
|
|
20240118,090500,76254130,1221,1229,1229,1210,11607
|
|
20240118,090400,62054180,1229,1226,1229,1226,32134
|
|
20240118,090300,22657866,1210,1210,1210,1210,0
|
|
20240118,090200,22657866,1210,1282,1282,1210,8571
|
|
20240118,090100,11991681,1282,1282,1282,1282,230
|
|
20240118,090000,11696821,1282,1265,1298,1265,9241
|