697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,203400,256126370,1348,1348,1348,1348,940
|
|
20240108,203300,256126370,1348,1348,1348,1348,0
|
|
20240108,203200,256126370,1348,1348,1348,1348,0
|
|
20240108,203100,256126370,1348,1348,1348,1348,0
|
|
20240108,203000,256126370,1348,1348,1348,1348,0
|
|
20240108,202900,256126370,1348,1348,1348,1348,0
|
|
20240108,202800,256126370,1348,1348,1348,1348,0
|
|
20240108,202700,256126370,1348,1348,1348,1348,0
|
|
20240108,202600,256126370,1348,1348,1348,1348,0
|
|
20240108,202500,256126370,1348,1348,1348,1348,0
|
|
20240108,202400,256126370,1348,1348,1348,1348,0
|
|
20240108,202300,256126370,1348,1348,1348,1348,0
|
|
20240108,202200,256126370,1348,1348,1348,1348,0
|
|
20240108,202100,256126370,1348,1348,1348,1348,0
|
|
20240108,202000,256126370,1348,1348,1348,1348,0
|
|
20240108,201900,256126370,1348,1348,1348,1348,0
|
|
20240108,201800,256126370,1348,1348,1348,1348,0
|
|
20240108,201700,256126370,1348,1348,1348,1348,0
|
|
20240108,201600,256126370,1348,1348,1348,1348,0
|
|
20240108,201500,256126370,1348,1348,1348,1348,0
|
|
20240108,201400,256126370,1348,1348,1348,1348,0
|
|
20240108,201300,256126370,1348,1348,1348,1348,0
|
|
20240108,201200,256126370,1348,1348,1348,1348,0
|
|
20240108,201100,256126370,1348,1348,1348,1348,0
|
|
20240108,201000,256126370,1348,1348,1348,1348,0
|
|
20240108,200900,256126370,1348,1348,1348,1348,0
|
|
20240108,200800,256126370,1348,1348,1348,1348,0
|
|
20240108,200700,256126370,1348,1348,1348,1348,0
|
|
20240108,200600,256126370,1348,1348,1348,1348,0
|
|
20240108,200500,256126370,1348,1348,1348,1348,0
|
|
20240108,200400,256126370,1348,1348,1348,1348,940
|
|
20240108,200300,256126370,1348,1348,1348,1348,0
|
|
20240108,200200,256126370,1348,1348,1348,1348,0
|
|
20240108,200100,256126370,1348,1348,1348,1348,0
|
|
20240108,200000,256126370,1348,1348,1348,1348,0
|
|
20240108,195900,256126370,1348,1348,1348,1348,0
|
|
20240108,195800,256126370,1348,1348,1348,1348,0
|
|
20240108,195700,256126370,1348,1348,1348,1348,0
|
|
20240108,195600,256126370,1348,1348,1348,1348,0
|
|
20240108,195500,256126370,1348,1348,1348,1348,0
|
|
20240108,195400,256126370,1348,1348,1348,1348,0
|
|
20240108,195300,256126370,1348,1348,1348,1348,0
|
|
20240108,195200,256126370,1348,1348,1348,1348,0
|
|
20240108,195100,256126370,1348,1348,1348,1348,0
|
|
20240108,195000,256126370,1348,1348,1348,1348,0
|
|
20240108,194900,256126370,1348,1348,1348,1348,0
|
|
20240108,194800,256126370,1348,1348,1348,1348,0
|
|
20240108,194700,256126370,1348,1348,1348,1348,0
|
|
20240108,194600,256126370,1348,1348,1348,1348,0
|
|
20240108,194500,256126370,1348,1348,1348,1348,0
|
|
20240108,194400,256126370,1348,1348,1348,1348,0
|
|
20240108,194300,256126370,1348,1348,1348,1348,0
|
|
20240108,194200,256126370,1348,1348,1348,1348,0
|
|
20240108,194100,256126370,1348,1348,1348,1348,0
|
|
20240108,194000,256126370,1348,1348,1348,1348,0
|
|
20240108,193900,256126370,1348,1348,1348,1348,0
|
|
20240108,193800,256126370,1348,1348,1348,1348,0
|
|
20240108,193700,256126370,1348,1348,1348,1348,0
|
|
20240108,193600,256126370,1348,1348,1348,1348,0
|
|
20240108,193500,256126370,1348,1348,1348,1348,0
|
|
20240108,193400,256126370,1348,1348,1348,1348,940
|
|
20240108,193300,256126370,1348,1348,1348,1348,0
|
|
20240108,193200,256126370,1348,1348,1348,1348,0
|
|
20240108,193100,256126370,1348,1348,1348,1348,0
|
|
20240108,193000,256126370,1348,1348,1348,1348,0
|
|
20240108,192900,256126370,1348,1348,1348,1348,0
|
|
20240108,192800,256126370,1348,1348,1348,1348,0
|
|
20240108,192700,256126370,1348,1348,1348,1348,0
|
|
20240108,192600,256126370,1348,1348,1348,1348,0
|
|
20240108,192500,256126370,1348,1348,1348,1348,0
|
|
20240108,192400,256126370,1348,1348,1348,1348,0
|
|
20240108,192300,256126370,1348,1348,1348,1348,0
|
|
20240108,192200,256126370,1348,1348,1348,1348,0
|
|
20240108,192100,256126370,1348,1348,1348,1348,0
|
|
20240108,192000,256126370,1348,1348,1348,1348,0
|
|
20240108,191900,256126370,1348,1348,1348,1348,0
|
|
20240108,191800,256126370,1348,1348,1348,1348,0
|
|
20240108,191700,256126370,1348,1348,1348,1348,0
|
|
20240108,191600,256126370,1348,1348,1348,1348,0
|
|
20240108,191500,256126370,1348,1348,1348,1348,0
|
|
20240108,191400,256126370,1348,1348,1348,1348,0
|
|
20240108,191300,256126370,1348,1348,1348,1348,0
|
|
20240108,191200,256126370,1348,1348,1348,1348,0
|
|
20240108,191100,256126370,1348,1348,1348,1348,0
|
|
20240108,191000,256126370,1348,1348,1348,1348,0
|
|
20240108,190900,256126370,1348,1348,1348,1348,0
|
|
20240108,190800,256126370,1348,1348,1348,1348,0
|
|
20240108,190700,256126370,1348,1348,1348,1348,0
|
|
20240108,190600,256126370,1348,1348,1348,1348,0
|
|
20240108,190500,256126370,1348,1348,1348,1348,0
|
|
20240108,190400,256126370,1348,1348,1348,1348,940
|
|
20240108,190300,256126370,1348,1348,1348,1348,0
|
|
20240108,190200,256126370,1348,1348,1348,1348,0
|
|
20240108,190100,256126370,1348,1348,1348,1348,0
|
|
20240108,190000,256126370,1348,1348,1348,1348,0
|
|
20240108,185900,256126370,1348,1348,1348,1348,0
|
|
20240108,185800,256126370,1348,1348,1348,1348,0
|
|
20240108,185700,256126370,1348,1348,1348,1348,0
|
|
20240108,185600,256126370,1348,1348,1348,1348,0
|
|
20240108,185500,256126370,1348,1348,1348,1348,0
|
|
20240108,185400,256126370,1348,1348,1348,1348,0
|
|
20240108,185300,256126370,1348,1348,1348,1348,0
|
|
20240108,185200,256126370,1348,1348,1348,1348,0
|
|
20240108,185100,256126370,1348,1348,1348,1348,0
|
|
20240108,185000,256126370,1348,1348,1348,1348,0
|
|
20240108,184900,256126370,1348,1348,1348,1348,0
|
|
20240108,184800,256126370,1348,1348,1348,1348,0
|
|
20240108,184700,256126370,1348,1348,1348,1348,0
|
|
20240108,184600,256126370,1348,1348,1348,1348,0
|
|
20240108,184500,256126370,1348,1348,1348,1348,0
|
|
20240108,184400,256126370,1348,1348,1348,1348,0
|
|
20240108,184300,256126370,1348,1348,1348,1348,0
|
|
20240108,184200,256126370,1348,1348,1348,1348,0
|
|
20240108,184100,256126370,1348,1348,1348,1348,0
|
|
20240108,184000,256126370,1348,1348,1348,1348,0
|
|
20240108,183900,256126370,1348,1348,1348,1348,0
|
|
20240108,183800,256126370,1348,1348,1348,1348,0
|
|
20240108,183700,256126370,1348,1348,1348,1348,0
|
|
20240108,183600,256126370,1348,1348,1348,1348,0
|
|
20240108,183500,256126370,1348,1348,1348,1348,0
|
|
20240108,183400,256126370,1348,1348,1348,1348,940
|
|
20240108,183300,256126370,1348,1348,1348,1348,0
|
|
20240108,183200,256126370,1348,1348,1348,1348,0
|
|
20240108,183100,256126370,1348,1348,1348,1348,0
|
|
20240108,183000,256126370,1348,1348,1348,1348,0
|
|
20240108,182900,256126370,1348,1348,1348,1348,0
|
|
20240108,182800,256126370,1348,1348,1348,1348,0
|
|
20240108,182700,256126370,1348,1348,1348,1348,0
|
|
20240108,182600,256126370,1348,1348,1348,1348,0
|
|
20240108,182500,256126370,1348,1348,1348,1348,0
|
|
20240108,182400,256126370,1348,1348,1348,1348,0
|
|
20240108,182300,256126370,1348,1348,1348,1348,0
|
|
20240108,182200,256126370,1348,1348,1348,1348,0
|
|
20240108,182100,256126370,1348,1348,1348,1348,0
|
|
20240108,182000,256126370,1348,1348,1348,1348,0
|
|
20240108,181900,256126370,1348,1348,1348,1348,0
|
|
20240108,181800,256126370,1348,1348,1348,1348,0
|
|
20240108,181700,256126370,1348,1348,1348,1348,0
|
|
20240108,181600,256126370,1348,1348,1348,1348,0
|
|
20240108,181500,256126370,1348,1348,1348,1348,0
|
|
20240108,181400,256126370,1348,1348,1348,1348,0
|
|
20240108,181300,256126370,1348,1348,1348,1348,0
|
|
20240108,181200,256126370,1348,1348,1348,1348,0
|
|
20240108,181100,256126370,1348,1348,1348,1348,0
|
|
20240108,181000,256126370,1348,1348,1348,1348,0
|
|
20240108,180900,256126370,1348,1348,1348,1348,0
|
|
20240108,180800,256126370,1348,1348,1348,1348,0
|
|
20240108,180700,256126370,1348,1348,1348,1348,0
|
|
20240108,180600,256126370,1348,1348,1348,1348,0
|
|
20240108,180500,256126370,1348,1348,1348,1348,0
|
|
20240108,180400,256126370,1348,1348,1348,1348,940
|
|
20240108,180300,256126370,1348,1348,1348,1348,0
|
|
20240108,180200,256126370,1348,1348,1348,1348,0
|
|
20240108,180100,256126370,1348,1348,1348,1348,0
|
|
20240108,180000,256126370,1348,1348,1348,1348,0
|
|
20240108,175900,256126370,1348,1348,1348,1348,0
|
|
20240108,175800,256126370,1348,1348,1348,1348,0
|
|
20240108,175700,256126370,1348,1348,1348,1348,0
|
|
20240108,175600,256126370,1348,1348,1348,1348,0
|
|
20240108,175500,256126370,1348,1348,1348,1348,0
|
|
20240108,175400,256126370,1348,1348,1348,1348,0
|
|
20240108,175300,256126370,1348,1348,1348,1348,0
|
|
20240108,175200,256126370,1348,1348,1348,1348,0
|
|
20240108,175100,256126370,1348,1348,1348,1348,0
|
|
20240108,175000,256126370,1348,1348,1348,1348,0
|
|
20240108,174900,256126370,1348,1348,1348,1348,0
|
|
20240108,174800,256126370,1348,1348,1348,1348,0
|
|
20240108,174700,256126370,1348,1348,1348,1348,0
|
|
20240108,174600,256126370,1348,1348,1348,1348,0
|
|
20240108,174500,256126370,1348,1348,1348,1348,0
|
|
20240108,174400,256126370,1348,1348,1348,1348,0
|
|
20240108,174300,256126370,1348,1348,1348,1348,0
|
|
20240108,174200,256126370,1348,1348,1348,1348,0
|
|
20240108,174100,256126370,1348,1348,1348,1348,0
|
|
20240108,174000,256126370,1348,1348,1348,1348,0
|
|
20240108,173900,256126370,1348,1348,1348,1348,0
|
|
20240108,173800,256126370,1348,1348,1348,1348,0
|
|
20240108,173700,256126370,1348,1348,1348,1348,0
|
|
20240108,173600,256126370,1348,1348,1348,1348,0
|
|
20240108,173500,256126370,1348,1348,1348,1348,0
|
|
20240108,173400,256126370,1348,1348,1348,1348,940
|
|
20240108,173300,256126370,1348,1348,1348,1348,0
|
|
20240108,173200,256126370,1348,1348,1348,1348,0
|
|
20240108,173100,256126370,1348,1348,1348,1348,0
|
|
20240108,173000,256126370,1348,1348,1348,1348,0
|
|
20240108,172900,256126370,1348,1348,1348,1348,0
|
|
20240108,172800,256126370,1348,1348,1348,1348,0
|
|
20240108,172700,256126370,1348,1348,1348,1348,0
|
|
20240108,172600,256126370,1348,1348,1348,1348,0
|
|
20240108,172500,256126370,1348,1348,1348,1348,0
|
|
20240108,172400,256126370,1348,1348,1348,1348,0
|
|
20240108,172300,256126370,1348,1348,1348,1348,0
|
|
20240108,172200,256126370,1348,1348,1348,1348,0
|
|
20240108,172100,256126370,1348,1348,1348,1348,0
|
|
20240108,172000,256126370,1348,1348,1348,1348,0
|
|
20240108,171900,256126370,1348,1348,1348,1348,0
|
|
20240108,171800,256126370,1348,1348,1348,1348,0
|
|
20240108,171700,256126370,1348,1348,1348,1348,0
|
|
20240108,171600,256126370,1348,1348,1348,1348,0
|
|
20240108,171500,256126370,1348,1348,1348,1348,0
|
|
20240108,171400,256126370,1348,1348,1348,1348,0
|
|
20240108,171300,256126370,1348,1348,1348,1348,0
|
|
20240108,171200,256126370,1348,1348,1348,1348,0
|
|
20240108,171100,256126370,1348,1348,1348,1348,0
|
|
20240108,171000,256126370,1348,1348,1348,1348,0
|
|
20240108,170900,256126370,1348,1348,1348,1348,0
|
|
20240108,170800,256126370,1348,1348,1348,1348,0
|
|
20240108,170700,256126370,1348,1348,1348,1348,0
|
|
20240108,170600,256126370,1348,1348,1348,1348,0
|
|
20240108,170500,256126370,1348,1348,1348,1348,0
|
|
20240108,170400,256126370,1348,1348,1348,1348,940
|
|
20240108,170300,256126370,1348,1348,1348,1348,0
|
|
20240108,170200,256126370,1348,1348,1348,1348,0
|
|
20240108,170100,256126370,1348,1348,1348,1348,0
|
|
20240108,170000,256126370,1348,1348,1348,1348,0
|
|
20240108,165900,256126370,1348,1348,1348,1348,0
|
|
20240108,165800,256126370,1348,1348,1348,1348,0
|
|
20240108,165700,256126370,1348,1348,1348,1348,0
|
|
20240108,165600,256126370,1348,1348,1348,1348,0
|
|
20240108,165500,256126370,1348,1348,1348,1348,0
|
|
20240108,165400,256126370,1348,1348,1348,1348,0
|
|
20240108,165300,256126370,1348,1348,1348,1348,0
|
|
20240108,165200,256126370,1348,1348,1348,1348,0
|
|
20240108,165100,256126370,1348,1348,1348,1348,0
|
|
20240108,165000,256126370,1348,1348,1348,1348,0
|
|
20240108,164900,256126370,1348,1348,1348,1348,0
|
|
20240108,164800,256126370,1348,1348,1348,1348,0
|
|
20240108,164700,256126370,1348,1348,1348,1348,0
|
|
20240108,164600,256126370,1348,1348,1348,1348,0
|
|
20240108,164500,256126370,1348,1348,1348,1348,0
|
|
20240108,164400,256126370,1348,1348,1348,1348,0
|
|
20240108,164300,256126370,1348,1348,1348,1348,0
|
|
20240108,164200,256126370,1348,1348,1348,1348,0
|
|
20240108,164100,256126370,1348,1348,1348,1348,0
|
|
20240108,164000,256126370,1348,1348,1348,1348,0
|
|
20240108,163900,256126370,1348,1348,1348,1348,0
|
|
20240108,163800,256126370,1348,1348,1348,1348,0
|
|
20240108,163700,256126370,1348,1348,1348,1348,0
|
|
20240108,163600,256126370,1348,1348,1348,1348,0
|
|
20240108,163500,256126370,1348,1348,1348,1348,0
|
|
20240108,163400,256126370,1348,1348,1348,1348,940
|
|
20240108,163300,256126370,1348,1348,1348,1348,0
|
|
20240108,163200,256126370,1348,1348,1348,1348,0
|
|
20240108,163100,256126370,1348,1348,1348,1348,0
|
|
20240108,163000,256126370,1348,1348,1348,1348,0
|
|
20240108,162900,256126370,1348,1348,1348,1348,0
|
|
20240108,162800,256126370,1348,1348,1348,1348,0
|
|
20240108,162700,256126370,1348,1348,1348,1348,0
|
|
20240108,162600,256126370,1348,1348,1348,1348,0
|
|
20240108,162500,256126370,1348,1348,1348,1348,0
|
|
20240108,162400,256126370,1348,1348,1348,1348,0
|
|
20240108,162300,256126370,1348,1348,1348,1348,0
|
|
20240108,162200,256126370,1348,1348,1348,1348,0
|
|
20240108,162100,256126370,1348,1348,1348,1348,0
|
|
20240108,162000,256126370,1348,1348,1348,1348,0
|
|
20240108,161900,256126370,1348,1348,1348,1348,0
|
|
20240108,161800,256126370,1348,1348,1348,1348,0
|
|
20240108,161700,256126370,1348,1348,1348,1348,0
|
|
20240108,161600,256126370,1348,1348,1348,1348,0
|
|
20240108,161500,256126370,1348,1348,1348,1348,0
|
|
20240108,161400,256126370,1348,1348,1348,1348,0
|
|
20240108,161300,256126370,1348,1348,1348,1348,0
|
|
20240108,161200,256126370,1348,1348,1348,1348,0
|
|
20240108,161100,256126370,1348,1348,1348,1348,0
|
|
20240108,161000,256126370,1348,1348,1348,1348,0
|
|
20240108,160900,256126370,1348,1348,1348,1348,0
|
|
20240108,160800,256126370,1348,1348,1348,1348,0
|
|
20240108,160700,256126370,1348,1348,1348,1348,0
|
|
20240108,160600,256126370,1348,1348,1348,1348,0
|
|
20240108,160500,256126370,1348,1348,1348,1348,0
|
|
20240108,160400,256126370,1348,1348,1348,1348,940
|
|
20240108,160300,256126370,1348,1348,1348,1348,0
|
|
20240108,160200,256126370,1348,1348,1348,1348,0
|
|
20240108,160100,256126370,1348,1348,1348,1348,0
|
|
20240108,160000,256126370,1348,1348,1348,1348,0
|
|
20240108,155900,256126370,1348,1348,1348,1348,0
|
|
20240108,155800,256126370,1348,1348,1348,1348,0
|
|
20240108,155700,256126370,1348,1348,1348,1348,0
|
|
20240108,155600,256126370,1348,1348,1348,1348,0
|
|
20240108,155500,256126370,1348,1348,1348,1348,0
|
|
20240108,155400,256126370,1348,1348,1348,1348,0
|
|
20240108,155300,256126370,1348,1348,1348,1348,0
|
|
20240108,155200,256126370,1348,1348,1348,1348,0
|
|
20240108,155100,256126370,1348,1348,1348,1348,0
|
|
20240108,155000,256126370,1348,1348,1348,1348,0
|
|
20240108,154900,256126370,1348,1348,1348,1348,0
|
|
20240108,154800,256126370,1348,1348,1348,1348,0
|
|
20240108,154700,256126370,1348,1348,1348,1348,0
|
|
20240108,154600,256126370,1348,1348,1348,1348,0
|
|
20240108,154500,256126370,1348,1348,1348,1348,0
|
|
20240108,154400,256126370,1348,1348,1348,1348,0
|
|
20240108,154300,256126370,1348,1348,1348,1348,0
|
|
20240108,154200,256126370,1348,1348,1348,1348,0
|
|
20240108,154100,256126370,1348,1348,1348,1348,0
|
|
20240108,154000,256126370,1348,1348,1348,1348,0
|
|
20240108,153900,256126370,1348,1348,1348,1348,0
|
|
20240108,153800,256126370,1348,1348,1348,1348,0
|
|
20240108,153700,256126370,1348,1348,1348,1348,0
|
|
20240108,153600,256126370,1348,1348,1348,1348,0
|
|
20240108,153500,256126370,1348,1348,1348,1348,0
|
|
20240108,153400,256126370,1348,1348,1348,1348,940
|
|
20240108,153300,256126370,1348,1348,1348,1348,0
|
|
20240108,153200,256126370,1348,1348,1348,1348,0
|
|
20240108,153100,256126370,1348,1348,1348,1348,0
|
|
20240108,153000,256126370,1348,1348,1348,1348,940
|
|
20240108,152900,254859250,1347,1347,1347,1347,0
|
|
20240108,152800,254859250,1347,1347,1347,1347,0
|
|
20240108,152700,254859250,1347,1347,1347,1347,0
|
|
20240108,152600,254859250,1347,1347,1347,1347,0
|
|
20240108,152500,254859250,1347,1347,1347,1347,0
|
|
20240108,152400,254859250,1347,1347,1347,1347,0
|
|
20240108,152300,254859250,1347,1347,1347,1347,0
|
|
20240108,152200,254859250,1347,1347,1347,1347,0
|
|
20240108,152100,254859250,1347,1347,1347,1347,0
|
|
20240108,152000,254859250,1347,1347,1347,1347,0
|
|
20240108,151900,254859250,1347,1347,1347,1347,44
|
|
20240108,151800,254799982,1351,1351,1351,1351,7
|
|
20240108,151700,254790525,1351,1347,1351,1347,11
|
|
20240108,151600,254775700,1351,1350,1351,1347,747
|
|
20240108,151500,253768534,1351,1347,1351,1347,759
|
|
20240108,151400,252746137,1347,1351,1351,1347,1326
|
|
20240108,151300,250956031,1351,1351,1351,1351,3
|
|
20240108,151200,250951978,1351,1351,1351,1351,0
|
|
20240108,151100,250951978,1351,1351,1351,1351,10
|
|
20240108,151000,250938468,1351,1351,1351,1351,41
|
|
20240108,150900,250883077,1351,1351,1351,1351,0
|
|
20240108,150800,250883077,1351,1351,1351,1351,120
|
|
20240108,150700,250720957,1351,1351,1351,1351,2
|
|
20240108,150600,250718255,1351,1351,1351,1351,0
|
|
20240108,150500,250718255,1351,1351,1351,1351,0
|
|
20240108,150400,250718255,1351,1341,1351,1341,3486
|
|
20240108,150300,246027985,1345,1345,1345,1345,330
|
|
20240108,150200,245584135,1340,1347,1347,1340,1493
|
|
20240108,150100,243577011,1347,1347,1347,1347,111
|
|
20240108,150000,243427494,1340,1340,1340,1340,0
|
|
20240108,145900,243427494,1340,1340,1340,1340,0
|
|
20240108,145800,243427494,1340,1349,1350,1340,17549
|
|
20240108,145700,219841632,1349,1349,1350,1349,248
|
|
20240108,145600,219506880,1349,1351,1351,1349,1081
|
|
20240108,145500,218047132,1352,1352,1352,1352,0
|
|
20240108,145400,218047132,1352,1352,1352,1352,1
|
|
20240108,145300,218045780,1352,1352,1352,1352,0
|
|
20240108,145200,218045780,1352,1350,1352,1350,10
|
|
20240108,145100,218032278,1352,1350,1352,1350,11
|
|
20240108,145000,218017425,1350,1350,1352,1350,242
|
|
20240108,144900,217690723,1350,1350,1350,1350,3
|
|
20240108,144800,217686673,1350,1352,1352,1350,104
|
|
20240108,144700,217546073,1352,1352,1352,1352,0
|
|
20240108,144600,217546073,1352,1352,1352,1352,16
|
|
20240108,144500,217524441,1352,1352,1352,1352,1
|
|
20240108,144400,217523089,1351,1351,1351,1351,0
|
|
20240108,144300,217523089,1351,1351,1351,1351,0
|
|
20240108,144200,217523089,1351,1351,1351,1351,0
|
|
20240108,144100,217523089,1351,1351,1351,1351,1
|
|
20240108,144000,217521738,1349,1349,1349,1349,8
|
|
20240108,143900,217510946,1351,1349,1351,1349,2
|
|
20240108,143800,217508246,1351,1352,1352,1351,51
|
|
20240108,143700,217439295,1352,1352,1352,1352,0
|
|
20240108,143600,217439295,1352,1352,1352,1352,0
|
|
20240108,143500,217439295,1352,1352,1352,1352,0
|
|
20240108,143400,217439295,1352,1352,1352,1352,0
|
|
20240108,143300,217439295,1352,1352,1352,1352,1
|
|
20240108,143200,217437943,1352,1352,1352,1352,3
|
|
20240108,143100,217433887,1348,1348,1348,1348,0
|
|
20240108,143000,217433887,1348,1348,1348,1348,0
|
|
20240108,142900,217433887,1348,1348,1348,1348,0
|
|
20240108,142800,217433887,1348,1350,1352,1348,3707
|
|
20240108,142700,212432652,1350,1350,1350,1350,3
|
|
20240108,142600,212428602,1350,1350,1350,1350,0
|
|
20240108,142500,212428602,1350,1350,1350,1350,1
|
|
20240108,142400,212427252,1350,1350,1350,1350,0
|
|
20240108,142300,212427252,1350,1350,1350,1350,0
|
|
20240108,142200,212427252,1350,1350,1350,1350,400
|
|
20240108,142100,211887252,1352,1352,1352,1352,1
|
|
20240108,142000,211885900,1351,1350,1351,1350,5498
|
|
20240108,141900,204458176,1350,1350,1350,1350,0
|
|
20240108,141800,204458176,1350,1350,1350,1350,0
|
|
20240108,141700,204458176,1350,1350,1350,1350,0
|
|
20240108,141600,204458176,1350,1350,1350,1350,100
|
|
20240108,141500,204323176,1351,1351,1351,1351,1000
|
|
20240108,141400,202972176,1351,1351,1351,1351,0
|
|
20240108,141300,202972176,1351,1351,1351,1351,5
|
|
20240108,141200,202965421,1351,1351,1351,1351,20
|
|
20240108,141100,202938401,1351,1351,1351,1351,0
|
|
20240108,141000,202938401,1351,1351,1351,1351,0
|
|
20240108,140900,202938401,1351,1351,1351,1351,1
|
|
20240108,140800,202937050,1350,1350,1350,1350,0
|
|
20240108,140700,202937050,1350,1350,1350,1350,3435
|
|
20240108,140600,198299800,1350,1351,1351,1350,42
|
|
20240108,140500,198243066,1351,1351,1351,1351,6
|
|
20240108,140400,198234960,1351,1352,1352,1351,176
|
|
20240108,140300,197997114,1352,1352,1352,1352,2
|
|
20240108,140200,197994410,1352,1352,1352,1352,2
|
|
20240108,140100,197991706,1353,1352,1353,1352,76
|
|
20240108,140000,197888944,1352,1352,1352,1352,0
|
|
20240108,135900,197888944,1352,1352,1352,1352,0
|
|
20240108,135800,197888944,1352,1352,1352,1352,0
|
|
20240108,135700,197888944,1352,1352,1352,1352,0
|
|
20240108,135600,197888944,1352,1352,1352,1352,0
|
|
20240108,135500,197888944,1352,1352,1352,1352,2
|
|
20240108,135400,197886240,1353,1353,1353,1353,0
|
|
20240108,135300,197886240,1353,1352,1353,1352,54
|
|
20240108,135200,197813190,1352,1352,1352,1352,0
|
|
20240108,135100,197813190,1352,1352,1352,1352,300
|
|
20240108,135000,197407590,1353,1353,1353,1353,0
|
|
20240108,134900,197407590,1353,1353,1353,1353,0
|
|
20240108,134800,197407590,1353,1353,1353,1353,0
|
|
20240108,134700,197407590,1353,1353,1353,1353,0
|
|
20240108,134600,197407590,1353,1353,1353,1353,0
|
|
20240108,134500,197407590,1353,1353,1353,1353,0
|
|
20240108,134400,197407590,1353,1353,1353,1353,0
|
|
20240108,134300,197407590,1353,1353,1353,1353,0
|
|
20240108,134200,197407590,1353,1353,1353,1353,0
|
|
20240108,134100,197407590,1353,1353,1353,1353,0
|
|
20240108,134000,197407590,1353,1348,1353,1348,306
|
|
20240108,133900,196995097,1354,1354,1354,1354,0
|
|
20240108,133800,196995097,1354,1353,1354,1353,2
|
|
20240108,133700,196992390,1354,1354,1354,1354,27
|
|
20240108,133600,196955832,1354,1354,1354,1354,0
|
|
20240108,133500,196955832,1354,1354,1354,1354,1
|
|
20240108,133400,196954478,1350,1350,1350,1350,0
|
|
20240108,133300,196954478,1350,1350,1350,1350,0
|
|
20240108,133200,196954478,1350,1350,1350,1350,0
|
|
20240108,133100,196954478,1350,1349,1350,1349,3699
|
|
20240108,133000,191964526,1349,1349,1349,1349,2
|
|
20240108,132900,191961828,1348,1348,1348,1348,12
|
|
20240108,132800,191945652,1348,1348,1348,1348,0
|
|
20240108,132700,191945652,1348,1348,1348,1348,350
|
|
20240108,132600,191473852,1348,1348,1348,1348,10
|
|
20240108,132500,191460372,1349,1349,1349,1349,0
|
|
20240108,132400,191460372,1349,1349,1349,1349,0
|
|
20240108,132300,191460372,1349,1349,1349,1349,0
|
|
20240108,132200,191460372,1349,1349,1349,1349,0
|
|
20240108,132100,191460372,1349,1349,1349,1349,1000
|
|
20240108,132000,190111372,1349,1349,1349,1349,0
|
|
20240108,131900,190111372,1349,1349,1349,1349,0
|
|
20240108,131800,190111372,1349,1349,1349,1349,0
|
|
20240108,131700,190111372,1349,1347,1349,1345,502
|
|
20240108,131600,189435355,1349,1349,1349,1349,2
|
|
20240108,131500,189432657,1347,1347,1347,1347,629
|
|
20240108,131400,188585394,1347,1347,1349,1347,167
|
|
20240108,131300,188360413,1347,1349,1349,1347,747
|
|
20240108,131200,187352818,1349,1349,1349,1349,17
|
|
20240108,131100,187329885,1349,1350,1350,1349,123
|
|
20240108,131000,187163842,1349,1350,1350,1349,65
|
|
20240108,130900,187076097,1350,1350,1350,1350,10
|
|
20240108,130800,187062597,1350,1350,1350,1350,10
|
|
20240108,130700,187049097,1350,1354,1354,1350,1578
|
|
20240108,130600,184917124,1354,1354,1354,1354,0
|
|
20240108,130500,184917124,1354,1354,1354,1354,10
|
|
20240108,130400,184903584,1354,1354,1357,1354,25
|
|
20240108,130300,184869692,1355,1355,1355,1355,513
|
|
20240108,130200,184174577,1356,1356,1356,1356,2
|
|
20240108,130100,184171865,1357,1357,1357,1357,0
|
|
20240108,130000,184171865,1357,1357,1357,1357,1
|
|
20240108,125900,184170508,1357,1357,1357,1357,73
|
|
20240108,125800,184071447,1357,1357,1357,1357,42
|
|
20240108,125700,184014453,1357,1357,1357,1357,36
|
|
20240108,125600,183965601,1357,1357,1357,1357,0
|
|
20240108,125500,183965601,1357,1357,1357,1357,0
|
|
20240108,125400,183965601,1357,1357,1357,1357,0
|
|
20240108,125300,183965601,1357,1357,1357,1357,0
|
|
20240108,125200,183965601,1357,1357,1357,1357,0
|
|
20240108,125100,183965601,1357,1357,1357,1357,0
|
|
20240108,125000,183965601,1357,1357,1357,1357,0
|
|
20240108,124900,183965601,1357,1357,1357,1357,1
|
|
20240108,124800,183964244,1357,1357,1357,1357,0
|
|
20240108,124700,183964244,1357,1357,1357,1357,0
|
|
20240108,124600,183964244,1357,1357,1357,1357,0
|
|
20240108,124500,183964244,1357,1357,1357,1357,0
|
|
20240108,124400,183964244,1357,1357,1357,1357,12
|
|
20240108,124300,183947960,1357,1357,1357,1357,0
|
|
20240108,124200,183947960,1357,1357,1357,1357,0
|
|
20240108,124100,183947960,1357,1357,1357,1357,11
|
|
20240108,124000,183933033,1348,1348,1348,1348,0
|
|
20240108,123900,183933033,1348,1348,1348,1348,0
|
|
20240108,123800,183933033,1348,1348,1348,1348,0
|
|
20240108,123700,183933033,1348,1348,1348,1348,1418
|
|
20240108,123600,182021569,1350,1351,1352,1350,420
|
|
20240108,123500,181454458,1350,1350,1350,1350,2000
|
|
20240108,123400,178754458,1355,1355,1355,1355,100
|
|
20240108,123300,178618958,1355,1355,1355,1355,0
|
|
20240108,123200,178618958,1355,1352,1355,1348,12368
|
|
20240108,123100,161885720,1348,1352,1352,1348,3020
|
|
20240108,123000,157810085,1349,1349,1349,1349,0
|
|
20240108,122900,157810085,1349,1349,1349,1349,0
|
|
20240108,122800,157810085,1349,1349,1349,1349,0
|
|
20240108,122700,157810085,1349,1349,1349,1349,0
|
|
20240108,122600,157810085,1349,1349,1349,1349,500
|
|
20240108,122500,157135585,1352,1352,1352,1352,3700
|
|
20240108,122400,152133185,1352,1352,1352,1352,0
|
|
20240108,122300,152133185,1352,1352,1352,1352,0
|
|
20240108,122200,152133185,1352,1352,1352,1352,0
|
|
20240108,122100,152133185,1352,1352,1352,1352,0
|
|
20240108,122000,152133185,1352,1352,1352,1352,100
|
|
20240108,121900,151997985,1352,1352,1352,1352,0
|
|
20240108,121800,151997985,1352,1352,1352,1352,0
|
|
20240108,121700,151997985,1352,1352,1352,1352,0
|
|
20240108,121600,151997985,1352,1352,1352,1352,0
|
|
20240108,121500,151997985,1352,1352,1352,1352,1
|
|
20240108,121400,151996633,1350,1350,1350,1350,1399
|
|
20240108,121300,150107983,1350,1350,1350,1350,963
|
|
20240108,121200,148807933,1350,1350,1350,1350,0
|
|
20240108,121100,148807933,1350,1350,1350,1350,0
|
|
20240108,121000,148807933,1350,1350,1350,1350,741
|
|
20240108,120900,147807583,1348,1348,1348,1348,501
|
|
20240108,120800,147132235,1341,1341,1341,1341,1948
|
|
20240108,120700,144519967,1348,1348,1348,1348,0
|
|
20240108,120600,144519967,1348,1348,1348,1348,0
|
|
20240108,120500,144519967,1348,1348,1348,1348,0
|
|
20240108,120400,144519967,1348,1348,1348,1348,565
|
|
20240108,120300,143758347,1350,1350,1350,1350,993
|
|
20240108,120200,142417797,1350,1350,1350,1350,0
|
|
20240108,120100,142417797,1350,1350,1350,1350,0
|
|
20240108,120000,142417797,1350,1350,1350,1350,0
|
|
20240108,115900,142417797,1350,1350,1350,1350,0
|
|
20240108,115800,142417797,1350,1350,1350,1350,0
|
|
20240108,115700,142417797,1350,1350,1350,1350,2
|
|
20240108,115600,142415097,1348,1348,1348,1348,445
|
|
20240108,115500,141815237,1348,1348,1348,1348,0
|
|
20240108,115400,141815237,1348,1348,1348,1348,0
|
|
20240108,115300,141815237,1348,1348,1348,1348,3
|
|
20240108,115200,141811193,1348,1348,1348,1348,0
|
|
20240108,115100,141811193,1348,1348,1348,1348,2
|
|
20240108,115000,141808497,1340,1340,1340,1340,0
|
|
20240108,114900,141808497,1340,1347,1347,1340,911
|
|
20240108,114800,140586709,1350,1349,1350,1349,60
|
|
20240108,114700,140505713,1347,1347,1347,1347,0
|
|
20240108,114600,140505713,1347,1347,1347,1347,44
|
|
20240108,114500,140446445,1347,1347,1347,1347,0
|
|
20240108,114400,140446445,1347,1347,1347,1347,0
|
|
20240108,114300,140446445,1347,1347,1347,1347,0
|
|
20240108,114200,140446445,1347,1343,1347,1341,2084
|
|
20240108,114100,137649509,1350,1350,1350,1350,10
|
|
20240108,114000,137636009,1350,1350,1350,1350,96
|
|
20240108,113900,137506409,1350,1350,1350,1350,0
|
|
20240108,113800,137506409,1350,1350,1350,1350,0
|
|
20240108,113700,137506409,1350,1350,1350,1350,50
|
|
20240108,113600,137438909,1350,1350,1350,1350,2642
|
|
20240108,113500,133872209,1350,1349,1350,1349,2551
|
|
20240108,113400,130428998,1349,1349,1349,1349,0
|
|
20240108,113300,130428998,1349,1349,1349,1349,0
|
|
20240108,113200,130428998,1349,1348,1349,1348,87
|
|
20240108,113100,130311702,1348,1348,1348,1348,0
|
|
20240108,113000,130311702,1348,1348,1348,1348,0
|
|
20240108,112900,130311702,1348,1348,1348,1348,0
|
|
20240108,112800,130311702,1348,1348,1348,1348,200
|
|
20240108,112700,130042102,1348,1348,1348,1348,0
|
|
20240108,112600,130042102,1348,1348,1348,1348,54
|
|
20240108,112500,129969310,1348,1348,1348,1348,0
|
|
20240108,112400,129969310,1348,1349,1349,1348,36
|
|
20240108,112300,129920781,1348,1348,1348,1348,100
|
|
20240108,112200,129785981,1349,1348,1349,1348,12
|
|
20240108,112100,129769803,1349,1348,1349,1348,66
|
|
20240108,112000,129680829,1349,1349,1349,1349,0
|
|
20240108,111900,129680829,1349,1349,1349,1349,0
|
|
20240108,111800,129680829,1349,1349,1349,1349,0
|
|
20240108,111700,129680829,1349,1349,1349,1349,0
|
|
20240108,111600,129680829,1349,1346,1349,1346,579
|
|
20240108,111500,128901438,1344,1344,1344,1344,19
|
|
20240108,111400,128875902,1344,1344,1344,1344,41
|
|
20240108,111300,128820798,1346,1346,1346,1346,0
|
|
20240108,111200,128820798,1346,1346,1346,1346,88
|
|
20240108,111100,128702350,1349,1349,1349,1349,0
|
|
20240108,111000,128702350,1349,1348,1349,1348,38
|
|
20240108,110900,128651124,1349,1349,1349,1349,0
|
|
20240108,110800,128651124,1349,1349,1349,1349,0
|
|
20240108,110700,128651124,1349,1348,1349,1348,19
|
|
20240108,110600,128625511,1349,1349,1349,1349,0
|
|
20240108,110500,128625511,1349,1349,1349,1349,0
|
|
20240108,110400,128625511,1349,1349,1349,1349,0
|
|
20240108,110300,128625511,1349,1349,1349,1349,0
|
|
20240108,110200,128625511,1349,1349,1349,1349,0
|
|
20240108,110100,128625511,1349,1348,1349,1348,19
|
|
20240108,110000,128599898,1349,1349,1349,1349,18
|
|
20240108,105900,128575616,1349,1349,1349,1349,0
|
|
20240108,105800,128575616,1349,1349,1349,1349,86
|
|
20240108,105700,128459602,1349,1349,1349,1349,36
|
|
20240108,105600,128411038,1350,1349,1350,1349,1460
|
|
20240108,105500,126440164,1350,1350,1350,1350,10
|
|
20240108,105400,126426664,1350,1350,1350,1350,0
|
|
20240108,105300,126426664,1350,1341,1350,1341,483
|
|
20240108,105200,125778475,1350,1349,1350,1349,154
|
|
20240108,105100,125570675,1349,1349,1349,1349,142
|
|
20240108,105000,125379117,1349,1348,1349,1348,525
|
|
20240108,104900,124671085,1340,1349,1349,1340,2469
|
|
20240108,104800,121353148,1350,1341,1350,1337,20550
|
|
20240108,104700,93854579,1350,1350,1350,1350,0
|
|
20240108,104600,93854579,1350,1350,1350,1350,0
|
|
20240108,104500,93854579,1350,1350,1350,1350,54
|
|
20240108,104400,93781679,1341,1350,1350,1341,4859
|
|
20240108,104300,87254866,1350,1350,1350,1350,40
|
|
20240108,104200,87200866,1344,1344,1344,1344,1
|
|
20240108,104100,87199522,1350,1350,1350,1350,1
|
|
20240108,104000,87198172,1350,1350,1350,1344,3108
|
|
20240108,103900,83008372,1350,1350,1350,1350,0
|
|
20240108,103800,83008372,1350,1350,1350,1350,1
|
|
20240108,103700,83007022,1344,1344,1344,1344,261
|
|
20240108,103600,82656238,1345,1345,1345,1345,20
|
|
20240108,103500,82629338,1350,1350,1350,1350,1
|
|
20240108,103400,82627988,1350,1350,1350,1350,0
|
|
20240108,103300,82627988,1350,1350,1350,1350,0
|
|
20240108,103200,82627988,1350,1350,1350,1350,2
|
|
20240108,103100,82625288,1350,1350,1350,1350,0
|
|
20240108,103000,82625288,1350,1350,1350,1350,54
|
|
20240108,102900,82552388,1350,1350,1350,1350,111
|
|
20240108,102800,82402538,1350,1342,1350,1342,2916
|
|
20240108,102700,78466810,1350,1350,1350,1350,148
|
|
20240108,102600,78267010,1350,1350,1350,1350,0
|
|
20240108,102500,78267010,1350,1350,1350,1350,0
|
|
20240108,102400,78267010,1350,1350,1350,1350,0
|
|
20240108,102300,78267010,1350,1350,1350,1350,0
|
|
20240108,102200,78267010,1350,1350,1350,1350,50
|
|
20240108,102100,78199510,1350,1343,1350,1343,87
|
|
20240108,102000,78082291,1350,1350,1350,1350,0
|
|
20240108,101900,78082291,1350,1350,1350,1350,0
|
|
20240108,101800,78082291,1350,1350,1350,1350,0
|
|
20240108,101700,78082291,1350,1350,1350,1350,0
|
|
20240108,101600,78082291,1350,1350,1350,1343,1308
|
|
20240108,101500,76324891,1350,1343,1350,1343,25
|
|
20240108,101400,76291204,1343,1344,1350,1343,645
|
|
20240108,101300,75424676,1350,1344,1350,1344,1237
|
|
20240108,101200,73761926,1350,1344,1350,1344,101
|
|
20240108,101100,73626176,1350,1350,1350,1350,0
|
|
20240108,101000,73626176,1350,1349,1350,1349,353
|
|
20240108,100900,73149976,1350,1349,1350,1349,103
|
|
20240108,100800,73011025,1349,1346,1349,1346,228
|
|
20240108,100700,72704134,1346,1346,1346,1346,3
|
|
20240108,100600,72700096,1344,1344,1344,1344,488
|
|
20240108,100500,72044224,1343,1343,1343,1343,612
|
|
20240108,100400,71222308,1343,1343,1343,1343,0
|
|
20240108,100300,71222308,1343,1343,1343,1343,50
|
|
20240108,100200,71155158,1343,1343,1343,1343,935
|
|
20240108,100100,69899453,1342,1342,1342,1342,888
|
|
20240108,100000,68707757,1342,1342,1342,1342,0
|
|
20240108,095900,68707757,1342,1342,1342,1342,1
|
|
20240108,095800,68706415,1340,1340,1340,1340,912
|
|
20240108,095700,67484335,1338,1338,1338,1338,0
|
|
20240108,095600,67484335,1338,1338,1338,1338,4
|
|
20240108,095500,67478983,1340,1340,1340,1340,5
|
|
20240108,095400,67472283,1340,1340,1340,1340,0
|
|
20240108,095300,67472283,1340,1340,1340,1340,0
|
|
20240108,095200,67472283,1340,1340,1340,1340,1
|
|
20240108,095100,67470943,1338,1338,1338,1338,0
|
|
20240108,095000,67470943,1338,1338,1338,1338,30
|
|
20240108,094900,67430803,1338,1338,1338,1338,0
|
|
20240108,094800,67430803,1338,1340,1340,1338,991
|
|
20240108,094700,66104727,1341,1342,1342,1341,20
|
|
20240108,094600,66077896,1343,1343,1343,1343,0
|
|
20240108,094500,66077896,1343,1343,1343,1343,0
|
|
20240108,094400,66077896,1343,1343,1343,1343,65
|
|
20240108,094300,65990601,1344,1343,1344,1338,700
|
|
20240108,094200,65053000,1343,1343,1343,1343,4
|
|
20240108,094100,65047628,1343,1338,1343,1338,283
|
|
20240108,094000,64668959,1338,1344,1344,1338,3172
|
|
20240108,093900,60424191,1340,1343,1344,1340,1851
|
|
20240108,093800,57943111,1342,1342,1342,1342,719
|
|
20240108,093700,56978213,1341,1341,1341,1341,1
|
|
20240108,093600,56976872,1342,1342,1342,1342,10
|
|
20240108,093500,56963452,1342,1342,1342,1342,10
|
|
20240108,093400,56950032,1343,1343,1343,1343,0
|
|
20240108,093300,56950032,1343,1341,1343,1341,82
|
|
20240108,093200,56840066,1340,1340,1340,1340,1
|
|
20240108,093100,56838726,1340,1341,1341,1340,430
|
|
20240108,093000,56262395,1343,1343,1343,1343,0
|
|
20240108,092900,56262395,1343,1343,1343,1343,1
|
|
20240108,092800,56261052,1340,1340,1340,1340,0
|
|
20240108,092700,56261052,1340,1340,1340,1340,0
|
|
20240108,092600,56261052,1340,1340,1340,1340,0
|
|
20240108,092500,56261052,1340,1343,1343,1340,667
|
|
20240108,092400,55366601,1343,1343,1343,1343,15
|
|
20240108,092300,55346456,1343,1343,1343,1343,1
|
|
20240108,092200,55345113,1343,1343,1343,1343,0
|
|
20240108,092100,55345113,1343,1341,1343,1341,15
|
|
20240108,092000,55324978,1341,1341,1341,1341,120
|
|
20240108,091900,55164058,1343,1343,1343,1343,1733
|
|
20240108,091800,52836639,1343,1342,1343,1338,23289
|
|
20240108,091700,21644291,1340,1340,1340,1340,139
|
|
20240108,091600,21458031,1346,1346,1346,1346,577
|
|
20240108,091500,20681389,1346,1346,1346,1346,53
|
|
20240108,091400,20610051,1339,1341,1341,1339,2277
|
|
20240108,091300,17558987,1348,1348,1348,1348,0
|
|
20240108,091200,17558987,1348,1348,1348,1348,1
|
|
20240108,091100,17557639,1351,1340,1351,1340,11
|
|
20240108,091000,17542888,1340,1340,1340,1340,250
|
|
20240108,090900,17207888,1352,1352,1352,1352,0
|
|
20240108,090800,17207888,1352,1342,1352,1340,911
|
|
20240108,090700,15982306,1353,1353,1353,1353,0
|
|
20240108,090600,15982306,1353,1349,1353,1349,21
|
|
20240108,090500,15953973,1351,1340,1354,1340,50
|
|
20240108,090400,15886459,1355,1355,1355,1355,0
|
|
20240108,090300,15886459,1355,1344,1355,1337,6500
|
|
20240108,090200,7183428,1358,1358,1358,1358,0
|
|
20240108,090100,7183428,1358,1360,1360,1350,4524
|
|
20240108,090000,1074610,1360,1350,1360,1350,796
|