697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,203400,233713281,1366,1366,1366,1366,4290
|
|
20240109,203300,233713281,1366,1366,1366,1366,0
|
|
20240109,203200,233713281,1366,1366,1366,1366,0
|
|
20240109,203100,233713281,1366,1366,1366,1366,0
|
|
20240109,203000,233713281,1366,1366,1366,1366,0
|
|
20240109,202900,233713281,1366,1366,1366,1366,0
|
|
20240109,202800,233713281,1366,1366,1366,1366,0
|
|
20240109,202700,233713281,1366,1366,1366,1366,0
|
|
20240109,202600,233713281,1366,1366,1366,1366,0
|
|
20240109,202500,233713281,1366,1366,1366,1366,0
|
|
20240109,202400,233713281,1366,1366,1366,1366,0
|
|
20240109,202300,233713281,1366,1366,1366,1366,0
|
|
20240109,202200,233713281,1366,1366,1366,1366,0
|
|
20240109,202100,233713281,1366,1366,1366,1366,0
|
|
20240109,202000,233713281,1366,1366,1366,1366,0
|
|
20240109,201900,233713281,1366,1366,1366,1366,0
|
|
20240109,201800,233713281,1366,1366,1366,1366,0
|
|
20240109,201700,233713281,1366,1366,1366,1366,0
|
|
20240109,201600,233713281,1366,1366,1366,1366,0
|
|
20240109,201500,233713281,1366,1366,1366,1366,0
|
|
20240109,201400,233713281,1366,1366,1366,1366,0
|
|
20240109,201300,233713281,1366,1366,1366,1366,0
|
|
20240109,201200,233713281,1366,1366,1366,1366,0
|
|
20240109,201100,233713281,1366,1366,1366,1366,0
|
|
20240109,201000,233713281,1366,1366,1366,1366,0
|
|
20240109,200900,233713281,1366,1366,1366,1366,0
|
|
20240109,200800,233713281,1366,1366,1366,1366,0
|
|
20240109,200700,233713281,1366,1366,1366,1366,0
|
|
20240109,200600,233713281,1366,1366,1366,1366,0
|
|
20240109,200500,233713281,1366,1366,1366,1366,0
|
|
20240109,200400,233713281,1366,1366,1366,1366,4290
|
|
20240109,200300,233713281,1366,1366,1366,1366,0
|
|
20240109,200200,233713281,1366,1366,1366,1366,0
|
|
20240109,200100,233713281,1366,1366,1366,1366,0
|
|
20240109,200000,233713281,1366,1366,1366,1366,0
|
|
20240109,195900,233713281,1366,1366,1366,1366,0
|
|
20240109,195800,233713281,1366,1366,1366,1366,0
|
|
20240109,195700,233713281,1366,1366,1366,1366,0
|
|
20240109,195600,233713281,1366,1366,1366,1366,0
|
|
20240109,195500,233713281,1366,1366,1366,1366,0
|
|
20240109,195400,233713281,1366,1366,1366,1366,0
|
|
20240109,195300,233713281,1366,1366,1366,1366,0
|
|
20240109,195200,233713281,1366,1366,1366,1366,0
|
|
20240109,195100,233713281,1366,1366,1366,1366,0
|
|
20240109,195000,233713281,1366,1366,1366,1366,0
|
|
20240109,194900,233713281,1366,1366,1366,1366,0
|
|
20240109,194800,233713281,1366,1366,1366,1366,0
|
|
20240109,194700,233713281,1366,1366,1366,1366,0
|
|
20240109,194600,233713281,1366,1366,1366,1366,0
|
|
20240109,194500,233713281,1366,1366,1366,1366,0
|
|
20240109,194400,233713281,1366,1366,1366,1366,0
|
|
20240109,194300,233713281,1366,1366,1366,1366,0
|
|
20240109,194200,233713281,1366,1366,1366,1366,0
|
|
20240109,194100,233713281,1366,1366,1366,1366,0
|
|
20240109,194000,233713281,1366,1366,1366,1366,0
|
|
20240109,193900,233713281,1366,1366,1366,1366,0
|
|
20240109,193800,233713281,1366,1366,1366,1366,0
|
|
20240109,193700,233713281,1366,1366,1366,1366,0
|
|
20240109,193600,233713281,1366,1366,1366,1366,0
|
|
20240109,193500,233713281,1366,1366,1366,1366,0
|
|
20240109,193400,233713281,1366,1366,1366,1366,4290
|
|
20240109,193300,233713281,1366,1366,1366,1366,0
|
|
20240109,193200,233713281,1366,1366,1366,1366,0
|
|
20240109,193100,233713281,1366,1366,1366,1366,0
|
|
20240109,193000,233713281,1366,1366,1366,1366,0
|
|
20240109,192900,233713281,1366,1366,1366,1366,0
|
|
20240109,192800,233713281,1366,1366,1366,1366,0
|
|
20240109,192700,233713281,1366,1366,1366,1366,0
|
|
20240109,192600,233713281,1366,1366,1366,1366,0
|
|
20240109,192500,233713281,1366,1366,1366,1366,0
|
|
20240109,192400,233713281,1366,1366,1366,1366,0
|
|
20240109,192300,233713281,1366,1366,1366,1366,0
|
|
20240109,192200,233713281,1366,1366,1366,1366,0
|
|
20240109,192100,233713281,1366,1366,1366,1366,0
|
|
20240109,192000,233713281,1366,1366,1366,1366,0
|
|
20240109,191900,233713281,1366,1366,1366,1366,0
|
|
20240109,191800,233713281,1366,1366,1366,1366,0
|
|
20240109,191700,233713281,1366,1366,1366,1366,0
|
|
20240109,191600,233713281,1366,1366,1366,1366,0
|
|
20240109,191500,233713281,1366,1366,1366,1366,0
|
|
20240109,191400,233713281,1366,1366,1366,1366,0
|
|
20240109,191300,233713281,1366,1366,1366,1366,0
|
|
20240109,191200,233713281,1366,1366,1366,1366,0
|
|
20240109,191100,233713281,1366,1366,1366,1366,0
|
|
20240109,191000,233713281,1366,1366,1366,1366,0
|
|
20240109,190900,233713281,1366,1366,1366,1366,0
|
|
20240109,190800,233713281,1366,1366,1366,1366,0
|
|
20240109,190700,233713281,1366,1366,1366,1366,0
|
|
20240109,190600,233713281,1366,1366,1366,1366,0
|
|
20240109,190500,233713281,1366,1366,1366,1366,0
|
|
20240109,190400,233713281,1366,1366,1366,1366,4290
|
|
20240109,190300,233713281,1366,1366,1366,1366,0
|
|
20240109,190200,233713281,1366,1366,1366,1366,0
|
|
20240109,190100,233713281,1366,1366,1366,1366,0
|
|
20240109,190000,233713281,1366,1366,1366,1366,0
|
|
20240109,185900,233713281,1366,1366,1366,1366,0
|
|
20240109,185800,233713281,1366,1366,1366,1366,0
|
|
20240109,185700,233713281,1366,1366,1366,1366,0
|
|
20240109,185600,233713281,1366,1366,1366,1366,0
|
|
20240109,185500,233713281,1366,1366,1366,1366,0
|
|
20240109,185400,233713281,1366,1366,1366,1366,0
|
|
20240109,185300,233713281,1366,1366,1366,1366,0
|
|
20240109,185200,233713281,1366,1366,1366,1366,0
|
|
20240109,185100,233713281,1366,1366,1366,1366,0
|
|
20240109,185000,233713281,1366,1366,1366,1366,0
|
|
20240109,184900,233713281,1366,1366,1366,1366,0
|
|
20240109,184800,233713281,1366,1366,1366,1366,0
|
|
20240109,184700,233713281,1366,1366,1366,1366,0
|
|
20240109,184600,233713281,1366,1366,1366,1366,0
|
|
20240109,184500,233713281,1366,1366,1366,1366,0
|
|
20240109,184400,233713281,1366,1366,1366,1366,0
|
|
20240109,184300,233713281,1366,1366,1366,1366,0
|
|
20240109,184200,233713281,1366,1366,1366,1366,0
|
|
20240109,184100,233713281,1366,1366,1366,1366,0
|
|
20240109,184000,233713281,1366,1366,1366,1366,0
|
|
20240109,183900,233713281,1366,1366,1366,1366,0
|
|
20240109,183800,233713281,1366,1366,1366,1366,0
|
|
20240109,183700,233713281,1366,1366,1366,1366,0
|
|
20240109,183600,233713281,1366,1366,1366,1366,0
|
|
20240109,183500,233713281,1366,1366,1366,1366,0
|
|
20240109,183400,233713281,1366,1366,1366,1366,4290
|
|
20240109,183300,233713281,1366,1366,1366,1366,0
|
|
20240109,183200,233713281,1366,1366,1366,1366,0
|
|
20240109,183100,233713281,1366,1366,1366,1366,0
|
|
20240109,183000,233713281,1366,1366,1366,1366,0
|
|
20240109,182900,233713281,1366,1366,1366,1366,0
|
|
20240109,182800,233713281,1366,1366,1366,1366,0
|
|
20240109,182700,233713281,1366,1366,1366,1366,0
|
|
20240109,182600,233713281,1366,1366,1366,1366,0
|
|
20240109,182500,233713281,1366,1366,1366,1366,0
|
|
20240109,182400,233713281,1366,1366,1366,1366,0
|
|
20240109,182300,233713281,1366,1366,1366,1366,0
|
|
20240109,182200,233713281,1366,1366,1366,1366,0
|
|
20240109,182100,233713281,1366,1366,1366,1366,0
|
|
20240109,182000,233713281,1366,1366,1366,1366,0
|
|
20240109,181900,233713281,1366,1366,1366,1366,0
|
|
20240109,181800,233713281,1366,1366,1366,1366,0
|
|
20240109,181700,233713281,1366,1366,1366,1366,0
|
|
20240109,181600,233713281,1366,1366,1366,1366,0
|
|
20240109,181500,233713281,1366,1366,1366,1366,0
|
|
20240109,181400,233713281,1366,1366,1366,1366,0
|
|
20240109,181300,233713281,1366,1366,1366,1366,0
|
|
20240109,181200,233713281,1366,1366,1366,1366,0
|
|
20240109,181100,233713281,1366,1366,1366,1366,0
|
|
20240109,181000,233713281,1366,1366,1366,1366,0
|
|
20240109,180900,233713281,1366,1366,1366,1366,0
|
|
20240109,180800,233713281,1366,1366,1366,1366,0
|
|
20240109,180700,233713281,1366,1366,1366,1366,0
|
|
20240109,180600,233713281,1366,1366,1366,1366,0
|
|
20240109,180500,233713281,1366,1366,1366,1366,0
|
|
20240109,180400,233713281,1366,1366,1366,1366,4290
|
|
20240109,180300,233713281,1366,1366,1366,1366,0
|
|
20240109,180200,233713281,1366,1366,1366,1366,0
|
|
20240109,180100,233713281,1366,1366,1366,1366,0
|
|
20240109,180000,233713281,1366,1366,1366,1366,0
|
|
20240109,175900,233713281,1366,1366,1366,1366,0
|
|
20240109,175800,233713281,1366,1366,1366,1366,0
|
|
20240109,175700,233713281,1366,1366,1366,1366,0
|
|
20240109,175600,233713281,1366,1366,1366,1366,0
|
|
20240109,175500,233713281,1366,1366,1366,1366,0
|
|
20240109,175400,233713281,1366,1366,1366,1366,0
|
|
20240109,175300,233713281,1366,1366,1366,1366,0
|
|
20240109,175200,233713281,1366,1366,1366,1366,0
|
|
20240109,175100,233713281,1366,1366,1366,1366,0
|
|
20240109,175000,233713281,1366,1366,1366,1366,0
|
|
20240109,174900,233713281,1366,1366,1366,1366,0
|
|
20240109,174800,233713281,1366,1366,1366,1366,0
|
|
20240109,174700,233713281,1366,1366,1366,1366,0
|
|
20240109,174600,233713281,1366,1366,1366,1366,0
|
|
20240109,174500,233713281,1366,1366,1366,1366,0
|
|
20240109,174400,233713281,1366,1366,1366,1366,0
|
|
20240109,174300,233713281,1366,1366,1366,1366,0
|
|
20240109,174200,233713281,1366,1366,1366,1366,0
|
|
20240109,174100,233713281,1366,1366,1366,1366,0
|
|
20240109,174000,233713281,1366,1366,1366,1366,0
|
|
20240109,173900,233713281,1366,1366,1366,1366,0
|
|
20240109,173800,233713281,1366,1366,1366,1366,0
|
|
20240109,173700,233713281,1366,1366,1366,1366,0
|
|
20240109,173600,233713281,1366,1366,1366,1366,0
|
|
20240109,173500,233713281,1366,1366,1366,1366,0
|
|
20240109,173400,233713281,1366,1366,1366,1366,4290
|
|
20240109,173300,233713281,1366,1366,1366,1366,0
|
|
20240109,173200,233713281,1366,1366,1366,1366,0
|
|
20240109,173100,233713281,1366,1366,1366,1366,0
|
|
20240109,173000,233713281,1366,1366,1366,1366,0
|
|
20240109,172900,233713281,1366,1366,1366,1366,0
|
|
20240109,172800,233713281,1366,1366,1366,1366,0
|
|
20240109,172700,233713281,1366,1366,1366,1366,0
|
|
20240109,172600,233713281,1366,1366,1366,1366,0
|
|
20240109,172500,233713281,1366,1366,1366,1366,0
|
|
20240109,172400,233713281,1366,1366,1366,1366,0
|
|
20240109,172300,233713281,1366,1366,1366,1366,0
|
|
20240109,172200,233713281,1366,1366,1366,1366,0
|
|
20240109,172100,233713281,1366,1366,1366,1366,0
|
|
20240109,172000,233713281,1366,1366,1366,1366,0
|
|
20240109,171900,233713281,1366,1366,1366,1366,0
|
|
20240109,171800,233713281,1366,1366,1366,1366,0
|
|
20240109,171700,233713281,1366,1366,1366,1366,0
|
|
20240109,171600,233713281,1366,1366,1366,1366,0
|
|
20240109,171500,233713281,1366,1366,1366,1366,0
|
|
20240109,171400,233713281,1366,1366,1366,1366,0
|
|
20240109,171300,233713281,1366,1366,1366,1366,0
|
|
20240109,171200,233713281,1366,1366,1366,1366,0
|
|
20240109,171100,233713281,1366,1366,1366,1366,0
|
|
20240109,171000,233713281,1366,1366,1366,1366,0
|
|
20240109,170900,233713281,1366,1366,1366,1366,0
|
|
20240109,170800,233713281,1366,1366,1366,1366,0
|
|
20240109,170700,233713281,1366,1366,1366,1366,0
|
|
20240109,170600,233713281,1366,1366,1366,1366,0
|
|
20240109,170500,233713281,1366,1366,1366,1366,0
|
|
20240109,170400,233713281,1366,1366,1366,1366,4290
|
|
20240109,170300,233713281,1366,1366,1366,1366,0
|
|
20240109,170200,233713281,1366,1366,1366,1366,0
|
|
20240109,170100,233713281,1366,1366,1366,1366,0
|
|
20240109,170000,233713281,1366,1366,1366,1366,0
|
|
20240109,165900,233713281,1366,1366,1366,1366,0
|
|
20240109,165800,233713281,1366,1366,1366,1366,0
|
|
20240109,165700,233713281,1366,1366,1366,1366,0
|
|
20240109,165600,233713281,1366,1366,1366,1366,0
|
|
20240109,165500,233713281,1366,1366,1366,1366,0
|
|
20240109,165400,233713281,1366,1366,1366,1366,0
|
|
20240109,165300,233713281,1366,1366,1366,1366,0
|
|
20240109,165200,233713281,1366,1366,1366,1366,0
|
|
20240109,165100,233713281,1366,1366,1366,1366,0
|
|
20240109,165000,233713281,1366,1366,1366,1366,0
|
|
20240109,164900,233713281,1366,1366,1366,1366,0
|
|
20240109,164800,233713281,1366,1366,1366,1366,0
|
|
20240109,164700,233713281,1366,1366,1366,1366,0
|
|
20240109,164600,233713281,1366,1366,1366,1366,0
|
|
20240109,164500,233713281,1366,1366,1366,1366,0
|
|
20240109,164400,233713281,1366,1366,1366,1366,0
|
|
20240109,164300,233713281,1366,1366,1366,1366,0
|
|
20240109,164200,233713281,1366,1366,1366,1366,0
|
|
20240109,164100,233713281,1366,1366,1366,1366,0
|
|
20240109,164000,233713281,1366,1366,1366,1366,0
|
|
20240109,163900,233713281,1366,1366,1366,1366,0
|
|
20240109,163800,233713281,1366,1366,1366,1366,0
|
|
20240109,163700,233713281,1366,1366,1366,1366,0
|
|
20240109,163600,233713281,1366,1366,1366,1366,0
|
|
20240109,163500,233713281,1366,1366,1366,1366,0
|
|
20240109,163400,233713281,1366,1366,1366,1366,4290
|
|
20240109,163300,233713281,1366,1366,1366,1366,0
|
|
20240109,163200,233713281,1366,1366,1366,1366,0
|
|
20240109,163100,233713281,1366,1366,1366,1366,0
|
|
20240109,163000,233713281,1366,1366,1366,1366,0
|
|
20240109,162900,233713281,1366,1366,1366,1366,0
|
|
20240109,162800,233713281,1366,1366,1366,1366,0
|
|
20240109,162700,233713281,1366,1366,1366,1366,0
|
|
20240109,162600,233713281,1366,1366,1366,1366,0
|
|
20240109,162500,233713281,1366,1366,1366,1366,0
|
|
20240109,162400,233713281,1366,1366,1366,1366,0
|
|
20240109,162300,233713281,1366,1366,1366,1366,0
|
|
20240109,162200,233713281,1366,1366,1366,1366,0
|
|
20240109,162100,233713281,1366,1366,1366,1366,0
|
|
20240109,162000,233713281,1366,1366,1366,1366,0
|
|
20240109,161900,233713281,1366,1366,1366,1366,0
|
|
20240109,161800,233713281,1366,1366,1366,1366,0
|
|
20240109,161700,233713281,1366,1366,1366,1366,0
|
|
20240109,161600,233713281,1366,1366,1366,1366,0
|
|
20240109,161500,233713281,1366,1366,1366,1366,0
|
|
20240109,161400,233713281,1366,1366,1366,1366,0
|
|
20240109,161300,233713281,1366,1366,1366,1366,0
|
|
20240109,161200,233713281,1366,1366,1366,1366,0
|
|
20240109,161100,233713281,1366,1366,1366,1366,0
|
|
20240109,161000,233713281,1366,1366,1366,1366,0
|
|
20240109,160900,233713281,1366,1366,1366,1366,0
|
|
20240109,160800,233713281,1366,1366,1366,1366,0
|
|
20240109,160700,233713281,1366,1366,1366,1366,0
|
|
20240109,160600,233713281,1366,1366,1366,1366,0
|
|
20240109,160500,233713281,1366,1366,1366,1366,0
|
|
20240109,160400,233713281,1366,1366,1366,1366,4290
|
|
20240109,160300,233713281,1366,1366,1366,1366,0
|
|
20240109,160200,233713281,1366,1366,1366,1366,0
|
|
20240109,160100,233713281,1366,1366,1366,1366,0
|
|
20240109,160000,233713281,1366,1366,1366,1366,0
|
|
20240109,155900,233713281,1366,1366,1366,1366,0
|
|
20240109,155800,233713281,1366,1366,1366,1366,0
|
|
20240109,155700,233713281,1366,1366,1366,1366,0
|
|
20240109,155600,233713281,1366,1366,1366,1366,0
|
|
20240109,155500,233713281,1366,1366,1366,1366,0
|
|
20240109,155400,233713281,1366,1366,1366,1366,0
|
|
20240109,155300,233713281,1366,1366,1366,1366,0
|
|
20240109,155200,233713281,1366,1366,1366,1366,0
|
|
20240109,155100,233713281,1366,1366,1366,1366,0
|
|
20240109,155000,233713281,1366,1366,1366,1366,0
|
|
20240109,154900,233713281,1366,1366,1366,1366,0
|
|
20240109,154800,233713281,1366,1366,1366,1366,0
|
|
20240109,154700,233713281,1366,1366,1366,1366,0
|
|
20240109,154600,233713281,1366,1366,1366,1366,0
|
|
20240109,154500,233713281,1366,1366,1366,1366,0
|
|
20240109,154400,233713281,1366,1366,1366,1366,0
|
|
20240109,154300,233713281,1366,1366,1366,1366,0
|
|
20240109,154200,233713281,1366,1366,1366,1366,0
|
|
20240109,154100,233713281,1366,1366,1366,1366,0
|
|
20240109,154000,233713281,1366,1366,1366,1366,0
|
|
20240109,153900,233713281,1366,1366,1366,1366,0
|
|
20240109,153800,233713281,1366,1366,1366,1366,0
|
|
20240109,153700,233713281,1366,1366,1366,1366,0
|
|
20240109,153600,233713281,1366,1366,1366,1366,0
|
|
20240109,153500,233713281,1366,1366,1366,1366,0
|
|
20240109,153400,233713281,1366,1366,1366,1366,4290
|
|
20240109,153300,233713281,1366,1366,1366,1366,0
|
|
20240109,153200,233713281,1366,1366,1366,1366,0
|
|
20240109,153100,233713281,1366,1366,1366,1366,0
|
|
20240109,153000,233713281,1366,1366,1366,1366,4290
|
|
20240109,152900,227853141,1364,1364,1364,1364,0
|
|
20240109,152800,227853141,1364,1364,1364,1364,0
|
|
20240109,152700,227853141,1364,1364,1364,1364,0
|
|
20240109,152600,227853141,1364,1364,1364,1364,0
|
|
20240109,152500,227853141,1364,1364,1364,1364,0
|
|
20240109,152400,227853141,1364,1364,1364,1364,0
|
|
20240109,152300,227853141,1364,1364,1364,1364,0
|
|
20240109,152200,227853141,1364,1364,1364,1364,0
|
|
20240109,152100,227853141,1364,1364,1364,1364,0
|
|
20240109,152000,227853141,1364,1364,1364,1364,0
|
|
20240109,151900,227853141,1364,1365,1365,1364,1052
|
|
20240109,151800,226417361,1364,1364,1364,1364,175
|
|
20240109,151700,226178661,1364,1364,1364,1364,1010
|
|
20240109,151600,224801021,1365,1365,1365,1365,0
|
|
20240109,151500,224801021,1365,1365,1365,1365,10
|
|
20240109,151400,224787371,1364,1364,1364,1364,4
|
|
20240109,151300,224781915,1364,1364,1364,1364,1
|
|
20240109,151200,224780551,1364,1364,1364,1364,30
|
|
20240109,151100,224739631,1364,1364,1364,1364,0
|
|
20240109,151000,224739631,1364,1364,1364,1364,0
|
|
20240109,150900,224739631,1364,1364,1364,1364,806
|
|
20240109,150800,223640247,1363,1363,1363,1363,5
|
|
20240109,150700,223633432,1364,1364,1364,1364,0
|
|
20240109,150600,223633432,1364,1364,1364,1364,0
|
|
20240109,150500,223633432,1364,1364,1364,1364,0
|
|
20240109,150400,223633432,1364,1364,1364,1364,0
|
|
20240109,150300,223633432,1364,1364,1364,1364,510
|
|
20240109,150200,222937792,1364,1364,1364,1364,0
|
|
20240109,150100,222937792,1364,1364,1364,1364,0
|
|
20240109,150000,222937792,1364,1364,1364,1364,0
|
|
20240109,145900,222937792,1364,1364,1364,1364,33
|
|
20240109,145800,222892780,1362,1364,1364,1362,3
|
|
20240109,145700,222888692,1364,1364,1364,1364,0
|
|
20240109,145600,222888692,1364,1364,1364,1364,0
|
|
20240109,145500,222888692,1364,1364,1364,1364,0
|
|
20240109,145400,222888692,1364,1364,1364,1364,0
|
|
20240109,145300,222888692,1364,1364,1364,1364,2
|
|
20240109,145200,222885964,1361,1362,1362,1361,199
|
|
20240109,145100,222615025,1362,1362,1362,1362,1137
|
|
20240109,145000,221066431,1362,1362,1362,1362,17
|
|
20240109,144900,221043277,1361,1361,1361,1361,100
|
|
20240109,144800,220907177,1362,1362,1362,1362,101
|
|
20240109,144700,220769615,1362,1362,1362,1362,0
|
|
20240109,144600,220769615,1362,1362,1362,1362,0
|
|
20240109,144500,220769615,1362,1362,1362,1362,648
|
|
20240109,144400,219887039,1365,1365,1365,1365,0
|
|
20240109,144300,219887039,1365,1365,1365,1365,15
|
|
20240109,144200,219866564,1362,1362,1362,1362,1000
|
|
20240109,144100,218504564,1362,1363,1363,1362,415
|
|
20240109,144000,217939094,1365,1365,1365,1365,0
|
|
20240109,143900,217939094,1365,1365,1365,1365,2
|
|
20240109,143800,217936364,1366,1366,1366,1366,0
|
|
20240109,143700,217936364,1366,1366,1366,1366,1
|
|
20240109,143600,217934998,1364,1364,1364,1364,0
|
|
20240109,143500,217934998,1364,1364,1364,1364,0
|
|
20240109,143400,217934998,1364,1364,1364,1364,300
|
|
20240109,143300,217525798,1366,1366,1366,1366,0
|
|
20240109,143200,217525798,1366,1366,1366,1366,102
|
|
20240109,143100,217386466,1366,1366,1366,1366,0
|
|
20240109,143000,217386466,1366,1366,1366,1366,0
|
|
20240109,142900,217386466,1366,1366,1366,1366,1
|
|
20240109,142800,217385100,1362,1362,1362,1362,0
|
|
20240109,142700,217385100,1362,1362,1362,1362,1265
|
|
20240109,142600,215662170,1362,1362,1362,1362,0
|
|
20240109,142500,215662170,1362,1362,1362,1362,0
|
|
20240109,142400,215662170,1362,1362,1362,1362,400
|
|
20240109,142300,215117370,1362,1362,1362,1362,0
|
|
20240109,142200,215117370,1362,1362,1362,1362,0
|
|
20240109,142100,215117370,1362,1364,1364,1362,6134
|
|
20240109,142000,206756218,1367,1367,1367,1367,0
|
|
20240109,141900,206756218,1367,1367,1367,1367,4
|
|
20240109,141800,206750750,1364,1364,1364,1364,0
|
|
20240109,141700,206750750,1364,1364,1364,1364,0
|
|
20240109,141600,206750750,1364,1366,1366,1364,3052
|
|
20240109,141500,202583318,1366,1366,1366,1366,0
|
|
20240109,141400,202583318,1366,1366,1366,1366,51
|
|
20240109,141300,202513652,1366,1366,1366,1366,0
|
|
20240109,141200,202513652,1366,1366,1366,1366,950
|
|
20240109,141100,201215952,1366,1366,1366,1366,635
|
|
20240109,141000,200348542,1366,1366,1366,1366,105
|
|
20240109,140900,200205112,1366,1366,1366,1366,100
|
|
20240109,140800,200068512,1367,1367,1367,1367,289
|
|
20240109,140700,199673449,1367,1367,1367,1367,0
|
|
20240109,140600,199673449,1367,1367,1367,1367,0
|
|
20240109,140500,199673449,1367,1367,1367,1367,0
|
|
20240109,140400,199673449,1367,1367,1367,1367,0
|
|
20240109,140300,199673449,1367,1367,1367,1367,0
|
|
20240109,140200,199673449,1367,1367,1367,1367,0
|
|
20240109,140100,199673449,1367,1367,1367,1367,0
|
|
20240109,140000,199673449,1367,1366,1367,1366,1330
|
|
20240109,135900,197856668,1368,1368,1368,1368,2
|
|
20240109,135800,197853932,1367,1367,1367,1367,0
|
|
20240109,135700,197853932,1367,1367,1367,1367,250
|
|
20240109,135600,197512182,1368,1368,1368,1368,0
|
|
20240109,135500,197512182,1368,1368,1368,1368,0
|
|
20240109,135400,197512182,1368,1368,1368,1368,0
|
|
20240109,135300,197512182,1368,1367,1368,1367,3300
|
|
20240109,135200,193000982,1369,1369,1369,1369,2523
|
|
20240109,135100,189546995,1369,1369,1369,1369,41
|
|
20240109,135000,189490866,1369,1369,1369,1369,0
|
|
20240109,134900,189490866,1369,1369,1369,1369,27
|
|
20240109,134800,189453903,1369,1369,1369,1369,60
|
|
20240109,134700,189371763,1369,1369,1369,1369,1
|
|
20240109,134600,189370394,1367,1368,1368,1367,21
|
|
20240109,134500,189341676,1367,1367,1367,1367,0
|
|
20240109,134400,189341676,1367,1369,1369,1367,489
|
|
20240109,134300,188673090,1369,1367,1369,1367,455
|
|
20240109,134200,188051101,1369,1369,1369,1369,1
|
|
20240109,134100,188049732,1367,1367,1367,1367,0
|
|
20240109,134000,188049732,1367,1367,1367,1367,276
|
|
20240109,133900,187672440,1367,1367,1367,1367,120
|
|
20240109,133800,187508400,1367,1367,1367,1367,0
|
|
20240109,133700,187508400,1367,1367,1367,1367,25
|
|
20240109,133600,187474225,1367,1367,1367,1367,178
|
|
20240109,133500,187230899,1367,1367,1367,1367,0
|
|
20240109,133400,187230899,1367,1367,1367,1367,101
|
|
20240109,133300,187092832,1367,1367,1367,1367,284
|
|
20240109,133200,186704604,1367,1367,1367,1367,250
|
|
20240109,133100,186362854,1371,1370,1371,1370,3244
|
|
20240109,133000,181918427,1370,1369,1370,1369,51
|
|
20240109,132900,181848604,1367,1369,1369,1367,323
|
|
20240109,132800,181407037,1367,1369,1369,1367,1047
|
|
20240109,132700,179974548,1369,1370,1370,1369,59
|
|
20240109,132600,179893771,1370,1370,1370,1370,166
|
|
20240109,132500,179666351,1369,1369,1369,1369,5000
|
|
20240109,132400,172821351,1368,1368,1368,1368,1205
|
|
20240109,132300,171172911,1368,1368,1368,1368,0
|
|
20240109,132200,171172911,1368,1368,1368,1368,0
|
|
20240109,132100,171172911,1368,1368,1368,1368,72
|
|
20240109,132000,171074415,1368,1368,1368,1368,201
|
|
20240109,131900,170799447,1367,1367,1367,1367,10
|
|
20240109,131800,170785777,1367,1367,1367,1367,0
|
|
20240109,131700,170785777,1367,1367,1367,1367,0
|
|
20240109,131600,170785777,1367,1367,1367,1367,10
|
|
20240109,131500,170772107,1362,1367,1367,1362,1947
|
|
20240109,131400,168112354,1366,1365,1366,1365,4830
|
|
20240109,131300,161516208,1364,1364,1364,1364,507
|
|
20240109,131200,160824660,1364,1364,1364,1364,0
|
|
20240109,131100,160824660,1364,1364,1364,1364,21
|
|
20240109,131000,160796016,1364,1364,1364,1364,10
|
|
20240109,130900,160782376,1364,1364,1364,1364,0
|
|
20240109,130800,160782376,1364,1364,1364,1364,203
|
|
20240109,130700,160505484,1365,1365,1365,1365,1465
|
|
20240109,130600,158505759,1365,1365,1365,1365,20
|
|
20240109,130500,158478459,1364,1364,1364,1364,450
|
|
20240109,130400,157864659,1363,1363,1363,1363,0
|
|
20240109,130300,157864659,1363,1363,1363,1363,20
|
|
20240109,130200,157837399,1364,1364,1364,1364,500
|
|
20240109,130100,157155399,1365,1365,1365,1365,0
|
|
20240109,130000,157155399,1365,1365,1365,1365,0
|
|
20240109,125900,157155399,1365,1365,1365,1365,0
|
|
20240109,125800,157155399,1365,1365,1365,1365,0
|
|
20240109,125700,157155399,1365,1363,1365,1363,4045
|
|
20240109,125600,151639424,1363,1363,1363,1363,0
|
|
20240109,125500,151639424,1363,1361,1363,1361,1934
|
|
20240109,125400,149007183,1361,1361,1361,1361,0
|
|
20240109,125300,149007183,1361,1361,1361,1361,0
|
|
20240109,125200,149007183,1361,1361,1361,1361,0
|
|
20240109,125100,149007183,1361,1361,1361,1361,1
|
|
20240109,125000,149005822,1361,1361,1361,1361,10
|
|
20240109,124900,148992212,1361,1361,1361,1361,10
|
|
20240109,124800,148978602,1361,1361,1361,1361,10
|
|
20240109,124700,148964992,1361,1361,1361,1361,191
|
|
20240109,124600,148705041,1362,1362,1362,1362,20
|
|
20240109,124500,148677801,1362,1362,1362,1362,50
|
|
20240109,124400,148609701,1362,1362,1362,1362,0
|
|
20240109,124300,148609701,1362,1362,1362,1362,0
|
|
20240109,124200,148609701,1362,1362,1362,1362,61
|
|
20240109,124100,148526619,1363,1363,1363,1363,0
|
|
20240109,124000,148526619,1363,1363,1363,1363,524
|
|
20240109,123900,147812407,1364,1364,1364,1364,2
|
|
20240109,123800,147809679,1364,1364,1364,1364,0
|
|
20240109,123700,147809679,1364,1364,1364,1364,1
|
|
20240109,123600,147808315,1364,1364,1364,1364,0
|
|
20240109,123500,147808315,1364,1364,1364,1364,570
|
|
20240109,123400,147030835,1365,1363,1365,1363,51
|
|
20240109,123300,146961222,1363,1364,1364,1363,228
|
|
20240109,123200,146650446,1365,1365,1366,1365,577
|
|
20240109,123100,145862838,1365,1365,1365,1365,0
|
|
20240109,123000,145862838,1365,1365,1365,1365,0
|
|
20240109,122900,145862838,1365,1365,1365,1365,1
|
|
20240109,122800,145861473,1365,1365,1365,1365,1533
|
|
20240109,122700,143768928,1364,1362,1364,1362,6025
|
|
20240109,122600,135562802,1362,1362,1362,1362,330
|
|
20240109,122500,135113342,1362,1362,1362,1362,0
|
|
20240109,122400,135113342,1362,1362,1362,1362,0
|
|
20240109,122300,135113342,1362,1362,1362,1362,15
|
|
20240109,122200,135092912,1360,1360,1360,1360,0
|
|
20240109,122100,135092912,1360,1360,1360,1360,0
|
|
20240109,122000,135092912,1360,1362,1362,1360,52
|
|
20240109,121900,135022123,1362,1362,1362,1362,0
|
|
20240109,121800,135022123,1362,1362,1362,1362,637
|
|
20240109,121700,134154529,1362,1362,1362,1362,280
|
|
20240109,121600,133773169,1362,1363,1363,1362,21
|
|
20240109,121500,133744553,1363,1363,1363,1363,0
|
|
20240109,121400,133744553,1363,1363,1363,1363,0
|
|
20240109,121300,133744553,1363,1363,1363,1363,5
|
|
20240109,121200,133737738,1364,1364,1364,1364,0
|
|
20240109,121100,133737738,1364,1364,1364,1364,0
|
|
20240109,121000,133737738,1364,1364,1364,1364,0
|
|
20240109,120900,133737738,1364,1364,1364,1364,0
|
|
20240109,120800,133737738,1364,1364,1364,1364,13
|
|
20240109,120700,133720006,1364,1364,1364,1364,0
|
|
20240109,120600,133720006,1364,1364,1364,1364,48
|
|
20240109,120500,133654534,1364,1364,1364,1364,0
|
|
20240109,120400,133654534,1364,1364,1364,1364,0
|
|
20240109,120300,133654534,1364,1364,1364,1364,3
|
|
20240109,120200,133650442,1362,1362,1362,1362,896
|
|
20240109,120100,132430090,1364,1364,1364,1364,0
|
|
20240109,120000,132430090,1364,1364,1364,1364,0
|
|
20240109,115900,132430090,1364,1364,1364,1364,20
|
|
20240109,115800,132402810,1366,1366,1366,1366,0
|
|
20240109,115700,132402810,1366,1366,1366,1366,0
|
|
20240109,115600,132402810,1366,1366,1366,1366,1
|
|
20240109,115500,132401444,1366,1366,1366,1366,0
|
|
20240109,115400,132401444,1366,1366,1366,1366,1
|
|
20240109,115300,132400078,1367,1367,1367,1367,0
|
|
20240109,115200,132400078,1367,1364,1367,1364,146
|
|
20240109,115100,132200931,1360,1360,1360,1360,0
|
|
20240109,115000,132200931,1360,1364,1364,1360,533
|
|
20240109,114900,131474115,1366,1366,1366,1366,1
|
|
20240109,114800,131472749,1367,1367,1367,1367,0
|
|
20240109,114700,131472749,1367,1367,1367,1367,0
|
|
20240109,114600,131472749,1367,1367,1367,1367,0
|
|
20240109,114500,131472749,1367,1367,1367,1367,0
|
|
20240109,114400,131472749,1367,1367,1367,1367,3
|
|
20240109,114300,131468648,1364,1367,1367,1364,41
|
|
20240109,114200,131412721,1367,1367,1367,1367,387
|
|
20240109,114100,130883692,1367,1367,1367,1367,0
|
|
20240109,114000,130883692,1367,1367,1367,1367,1
|
|
20240109,113900,130882325,1364,1364,1364,1364,0
|
|
20240109,113800,130882325,1364,1364,1364,1364,0
|
|
20240109,113700,130882325,1364,1364,1364,1364,21
|
|
20240109,113600,130853681,1367,1367,1367,1367,0
|
|
20240109,113500,130853681,1367,1367,1367,1367,3
|
|
20240109,113400,130849580,1365,1365,1365,1365,0
|
|
20240109,113300,130849580,1365,1364,1365,1364,698
|
|
20240109,113200,129896812,1365,1365,1365,1365,0
|
|
20240109,113100,129896812,1365,1365,1365,1365,0
|
|
20240109,113000,129896812,1365,1365,1365,1365,5
|
|
20240109,112900,129889987,1367,1366,1367,1366,310
|
|
20240109,112800,129466526,1366,1367,1367,1366,19
|
|
20240109,112700,129440563,1367,1367,1367,1367,10
|
|
20240109,112600,129426893,1355,1365,1365,1355,5157
|
|
20240109,112500,122405646,1367,1367,1367,1367,0
|
|
20240109,112400,122405646,1367,1367,1367,1367,0
|
|
20240109,112300,122405646,1367,1367,1367,1367,309
|
|
20240109,112200,121983243,1367,1367,1367,1367,10
|
|
20240109,112100,121969573,1367,1367,1367,1367,0
|
|
20240109,112000,121969573,1367,1367,1367,1367,9
|
|
20240109,111900,121957270,1367,1367,1367,1367,271
|
|
20240109,111800,121586813,1367,1367,1367,1367,160
|
|
20240109,111700,121368093,1367,1365,1367,1365,101
|
|
20240109,111600,121230226,1367,1367,1367,1367,0
|
|
20240109,111500,121230226,1367,1364,1367,1364,8
|
|
20240109,111400,121219311,1364,1364,1364,1364,0
|
|
20240109,111300,121219311,1364,1364,1364,1364,1
|
|
20240109,111200,121217947,1364,1365,1365,1364,1199
|
|
20240109,111100,119581411,1365,1365,1365,1365,100
|
|
20240109,111000,119444911,1367,1367,1367,1367,0
|
|
20240109,110900,119444911,1367,1367,1367,1367,0
|
|
20240109,110800,119444911,1367,1367,1367,1367,10
|
|
20240109,110700,119431241,1368,1368,1368,1368,0
|
|
20240109,110600,119431241,1368,1368,1368,1368,1
|
|
20240109,110500,119429873,1365,1365,1365,1365,0
|
|
20240109,110400,119429873,1365,1365,1365,1365,0
|
|
20240109,110300,119429873,1365,1365,1365,1365,1
|
|
20240109,110200,119428508,1365,1368,1368,1365,68
|
|
20240109,110100,119335628,1368,1368,1368,1368,0
|
|
20240109,110000,119335628,1368,1368,1368,1368,0
|
|
20240109,105900,119335628,1368,1368,1368,1368,3
|
|
20240109,105800,119331524,1368,1368,1368,1368,500
|
|
20240109,105700,118647524,1368,1368,1368,1368,0
|
|
20240109,105600,118647524,1368,1368,1368,1368,5
|
|
20240109,105500,118640684,1367,1367,1367,1367,0
|
|
20240109,105400,118640684,1367,1365,1367,1365,2076
|
|
20240109,105300,115802830,1367,1367,1367,1367,259
|
|
20240109,105200,115448777,1364,1364,1364,1364,0
|
|
20240109,105100,115448777,1364,1364,1364,1364,1
|
|
20240109,105000,115447413,1367,1362,1367,1362,64
|
|
20240109,104900,115360012,1366,1366,1366,1366,2044
|
|
20240109,104800,112567908,1366,1360,1366,1360,7671
|
|
20240109,104700,102109019,1357,1357,1357,1357,844
|
|
20240109,104600,100963711,1357,1357,1357,1357,1354
|
|
20240109,104500,99126333,1357,1357,1357,1357,592
|
|
20240109,104400,98322989,1360,1357,1360,1357,108
|
|
20240109,104300,98176409,1357,1357,1357,1357,0
|
|
20240109,104200,98176409,1357,1357,1357,1357,9
|
|
20240109,104100,98164196,1357,1357,1357,1357,0
|
|
20240109,104000,98164196,1357,1358,1358,1357,369
|
|
20240109,103900,97663096,1358,1358,1358,1358,0
|
|
20240109,103800,97663096,1358,1358,1358,1358,3
|
|
20240109,103700,97659022,1361,1361,1361,1361,3
|
|
20240109,103600,97654939,1358,1358,1358,1358,0
|
|
20240109,103500,97654939,1358,1358,1358,1358,11
|
|
20240109,103400,97640001,1361,1361,1361,1361,1
|
|
20240109,103300,97638640,1361,1361,1361,1361,3
|
|
20240109,103200,97634557,1361,1360,1361,1360,107
|
|
20240109,103100,97489030,1358,1358,1358,1358,30
|
|
20240109,103000,97448290,1359,1359,1359,1359,370
|
|
20240109,102900,96945460,1359,1359,1359,1359,3
|
|
20240109,102800,96941383,1356,1357,1357,1356,500
|
|
20240109,102700,96263016,1355,1356,1356,1355,158
|
|
20240109,102600,96048906,1360,1360,1361,1360,249
|
|
20240109,102500,95710196,1361,1361,1361,1361,0
|
|
20240109,102400,95710196,1361,1361,1361,1361,0
|
|
20240109,102300,95710196,1361,1361,1361,1361,1
|
|
20240109,102200,95708835,1361,1361,1361,1361,15
|
|
20240109,102100,95688420,1362,1361,1362,1361,87
|
|
20240109,102000,95570012,1355,1355,1355,1354,1296
|
|
20240109,101900,93813951,1361,1361,1361,1361,0
|
|
20240109,101800,93813951,1361,1361,1361,1361,800
|
|
20240109,101700,92725151,1362,1362,1362,1362,2
|
|
20240109,101600,92722427,1362,1362,1362,1362,1
|
|
20240109,101500,92721065,1357,1361,1362,1357,4
|
|
20240109,101400,92715623,1355,1355,1355,1355,961
|
|
20240109,101300,91413468,1362,1362,1362,1362,0
|
|
20240109,101200,91413468,1362,1362,1362,1362,70
|
|
20240109,101100,91318128,1362,1361,1362,1361,114
|
|
20240109,101000,91162875,1354,1359,1359,1354,898
|
|
20240109,100900,89946973,1361,1361,1361,1361,10
|
|
20240109,100800,89933363,1362,1362,1362,1362,31
|
|
20240109,100700,89891141,1362,1362,1362,1362,88
|
|
20240109,100600,89771285,1362,1362,1362,1362,0
|
|
20240109,100500,89771285,1362,1362,1362,1362,204
|
|
20240109,100400,89493437,1362,1361,1362,1350,3669
|
|
20240109,100300,84515941,1361,1361,1361,1361,100
|
|
20240109,100200,84379841,1362,1362,1362,1362,0
|
|
20240109,100100,84379841,1362,1362,1362,1362,2
|
|
20240109,100000,84377117,1362,1362,1362,1362,68
|
|
20240109,095900,84284501,1362,1362,1362,1362,0
|
|
20240109,095800,84284501,1362,1362,1362,1362,0
|
|
20240109,095700,84284501,1362,1362,1362,1362,23
|
|
20240109,095600,84253175,1362,1357,1362,1357,2
|
|
20240109,095500,84250456,1357,1357,1357,1357,16
|
|
20240109,095400,84228744,1357,1358,1358,1357,73
|
|
20240109,095300,84129632,1358,1366,1366,1358,4351
|
|
20240109,095200,78212509,1363,1367,1367,1363,4989
|
|
20240109,095100,71406173,1365,1365,1365,1365,24
|
|
20240109,095000,71373413,1365,1368,1368,1365,58
|
|
20240109,094900,71294072,1366,1367,1367,1366,1219
|
|
20240109,094800,69628833,1368,1368,1368,1368,0
|
|
20240109,094700,69628833,1368,1368,1369,1368,314
|
|
20240109,094600,69199251,1368,1368,1368,1368,96
|
|
20240109,094500,69067923,1368,1367,1368,1366,53
|
|
20240109,094400,68995460,1369,1371,1371,1369,1088
|
|
20240109,094300,67505974,1371,1372,1372,1369,1375
|
|
20240109,094200,65621897,1372,1372,1372,1372,50
|
|
20240109,094100,65553297,1372,1372,1372,1372,587
|
|
20240109,094000,64747933,1374,1374,1374,1374,419
|
|
20240109,093900,64172227,1374,1379,1379,1374,2405
|
|
20240109,093800,60862896,1379,1376,1379,1376,5031
|
|
20240109,093700,53934316,1376,1370,1376,1369,8253
|
|
20240109,093600,42609819,1369,1370,1370,1369,420
|
|
20240109,093500,42034539,1369,1369,1369,1369,0
|
|
20240109,093400,42034539,1369,1369,1369,1369,528
|
|
20240109,093300,41311707,1369,1369,1369,1369,0
|
|
20240109,093200,41311707,1369,1369,1369,1369,26
|
|
20240109,093100,41276113,1366,1366,1366,1366,11
|
|
20240109,093000,41261087,1370,1370,1370,1370,278
|
|
20240109,092900,40880227,1370,1370,1370,1370,235
|
|
20240109,092800,40558277,1371,1370,1371,1370,285
|
|
20240109,092700,40167807,1371,1371,1371,1371,1
|
|
20240109,092600,40166436,1371,1371,1371,1371,315
|
|
20240109,092500,39734571,1366,1366,1366,1366,500
|
|
20240109,092400,39051571,1366,1367,1367,1366,797
|
|
20240109,092300,37962088,1372,1372,1372,1372,0
|
|
20240109,092200,37962088,1372,1372,1372,1372,200
|
|
20240109,092100,37687688,1372,1373,1373,1372,62
|
|
20240109,092000,37602606,1373,1367,1373,1367,189
|
|
20240109,091900,37344231,1367,1367,1367,1367,684
|
|
20240109,091800,36409203,1374,1372,1374,1372,1001
|
|
20240109,091700,35035829,1376,1376,1376,1376,393
|
|
20240109,091600,34495061,1377,1376,1378,1376,1088
|
|
20240109,091500,32997056,1376,1374,1378,1374,4776
|
|
20240109,091400,26428018,1374,1373,1374,1372,1371
|
|
20240109,091300,24545040,1374,1359,1374,1359,4687
|
|
20240109,091200,18155498,1359,1357,1359,1357,1187
|
|
20240109,091100,16543248,1351,1358,1358,1351,6
|
|
20240109,091000,16535107,1358,1358,1358,1358,505
|
|
20240109,090900,15849317,1359,1358,1359,1358,191
|
|
20240109,090800,15589848,1359,1359,1359,1359,0
|
|
20240109,090700,15589848,1359,1359,1359,1359,0
|
|
20240109,090600,15589848,1359,1350,1359,1350,1077
|
|
20240109,090500,14133241,1350,1350,1350,1350,8
|
|
20240109,090400,14122441,1343,1343,1352,1343,3257
|
|
20240109,090300,9747178,1347,1343,1347,1343,2717
|
|
20240109,090200,6098071,1348,1348,1348,1348,0
|
|
20240109,090100,6098071,1348,1353,1353,1348,2226
|
|
20240109,090000,3096546,1353,1350,1359,1350,2292
|