696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,203300,131065081,1258,1258,1258,1258,821
|
|
20240118,203200,131065081,1258,1258,1258,1258,0
|
|
20240118,203100,131065081,1258,1258,1258,1258,0
|
|
20240118,203000,131065081,1258,1258,1258,1258,0
|
|
20240118,202900,131065081,1258,1258,1258,1258,0
|
|
20240118,202800,131065081,1258,1258,1258,1258,0
|
|
20240118,202700,131065081,1258,1258,1258,1258,0
|
|
20240118,202600,131065081,1258,1258,1258,1258,0
|
|
20240118,202500,131065081,1258,1258,1258,1258,0
|
|
20240118,202400,131065081,1258,1258,1258,1258,0
|
|
20240118,202300,131065081,1258,1258,1258,1258,0
|
|
20240118,202200,131065081,1258,1258,1258,1258,0
|
|
20240118,202100,131065081,1258,1258,1258,1258,0
|
|
20240118,202000,131065081,1258,1258,1258,1258,0
|
|
20240118,201900,131065081,1258,1258,1258,1258,0
|
|
20240118,201800,131065081,1258,1258,1258,1258,0
|
|
20240118,201700,131065081,1258,1258,1258,1258,0
|
|
20240118,201600,131065081,1258,1258,1258,1258,0
|
|
20240118,201500,131065081,1258,1258,1258,1258,0
|
|
20240118,201400,131065081,1258,1258,1258,1258,0
|
|
20240118,201300,131065081,1258,1258,1258,1258,0
|
|
20240118,201200,131065081,1258,1258,1258,1258,0
|
|
20240118,201100,131065081,1258,1258,1258,1258,0
|
|
20240118,201000,131065081,1258,1258,1258,1258,0
|
|
20240118,200900,131065081,1258,1258,1258,1258,0
|
|
20240118,200800,131065081,1258,1258,1258,1258,0
|
|
20240118,200700,131065081,1258,1258,1258,1258,0
|
|
20240118,200600,131065081,1258,1258,1258,1258,0
|
|
20240118,200500,131065081,1258,1258,1258,1258,0
|
|
20240118,200400,131065081,1258,1258,1258,1258,0
|
|
20240118,200300,131065081,1258,1258,1258,1258,821
|
|
20240118,200200,131065081,1258,1258,1258,1258,0
|
|
20240118,200100,131065081,1258,1258,1258,1258,0
|
|
20240118,200000,131065081,1258,1258,1258,1258,0
|
|
20240118,195900,131065081,1258,1258,1258,1258,0
|
|
20240118,195800,131065081,1258,1258,1258,1258,0
|
|
20240118,195700,131065081,1258,1258,1258,1258,0
|
|
20240118,195600,131065081,1258,1258,1258,1258,0
|
|
20240118,195500,131065081,1258,1258,1258,1258,0
|
|
20240118,195400,131065081,1258,1258,1258,1258,0
|
|
20240118,195300,131065081,1258,1258,1258,1258,0
|
|
20240118,195200,131065081,1258,1258,1258,1258,0
|
|
20240118,195100,131065081,1258,1258,1258,1258,0
|
|
20240118,195000,131065081,1258,1258,1258,1258,0
|
|
20240118,194900,131065081,1258,1258,1258,1258,0
|
|
20240118,194800,131065081,1258,1258,1258,1258,0
|
|
20240118,194700,131065081,1258,1258,1258,1258,0
|
|
20240118,194600,131065081,1258,1258,1258,1258,0
|
|
20240118,194500,131065081,1258,1258,1258,1258,0
|
|
20240118,194400,131065081,1258,1258,1258,1258,0
|
|
20240118,194300,131065081,1258,1258,1258,1258,0
|
|
20240118,194200,131065081,1258,1258,1258,1258,0
|
|
20240118,194100,131065081,1258,1258,1258,1258,0
|
|
20240118,194000,131065081,1258,1258,1258,1258,0
|
|
20240118,193900,131065081,1258,1258,1258,1258,0
|
|
20240118,193800,131065081,1258,1258,1258,1258,0
|
|
20240118,193700,131065081,1258,1258,1258,1258,0
|
|
20240118,193600,131065081,1258,1258,1258,1258,0
|
|
20240118,193500,131065081,1258,1258,1258,1258,0
|
|
20240118,193400,131065081,1258,1258,1258,1258,0
|
|
20240118,193300,131065081,1258,1258,1258,1258,821
|
|
20240118,193200,131065081,1258,1258,1258,1258,0
|
|
20240118,193100,131065081,1258,1258,1258,1258,0
|
|
20240118,193000,131065081,1258,1258,1258,1258,0
|
|
20240118,192900,131065081,1258,1258,1258,1258,0
|
|
20240118,192800,131065081,1258,1258,1258,1258,0
|
|
20240118,192700,131065081,1258,1258,1258,1258,0
|
|
20240118,192600,131065081,1258,1258,1258,1258,0
|
|
20240118,192500,131065081,1258,1258,1258,1258,0
|
|
20240118,192400,131065081,1258,1258,1258,1258,0
|
|
20240118,192300,131065081,1258,1258,1258,1258,0
|
|
20240118,192200,131065081,1258,1258,1258,1258,0
|
|
20240118,192100,131065081,1258,1258,1258,1258,0
|
|
20240118,192000,131065081,1258,1258,1258,1258,0
|
|
20240118,191900,131065081,1258,1258,1258,1258,0
|
|
20240118,191800,131065081,1258,1258,1258,1258,0
|
|
20240118,191700,131065081,1258,1258,1258,1258,0
|
|
20240118,191600,131065081,1258,1258,1258,1258,0
|
|
20240118,191500,131065081,1258,1258,1258,1258,0
|
|
20240118,191400,131065081,1258,1258,1258,1258,0
|
|
20240118,191300,131065081,1258,1258,1258,1258,0
|
|
20240118,191200,131065081,1258,1258,1258,1258,0
|
|
20240118,191100,131065081,1258,1258,1258,1258,0
|
|
20240118,191000,131065081,1258,1258,1258,1258,0
|
|
20240118,190900,131065081,1258,1258,1258,1258,0
|
|
20240118,190800,131065081,1258,1258,1258,1258,0
|
|
20240118,190700,131065081,1258,1258,1258,1258,0
|
|
20240118,190600,131065081,1258,1258,1258,1258,0
|
|
20240118,190500,131065081,1258,1258,1258,1258,0
|
|
20240118,190400,131065081,1258,1258,1258,1258,0
|
|
20240118,190300,131065081,1258,1258,1258,1258,821
|
|
20240118,190200,131065081,1258,1258,1258,1258,0
|
|
20240118,190100,131065081,1258,1258,1258,1258,0
|
|
20240118,190000,131065081,1258,1258,1258,1258,0
|
|
20240118,185900,131065081,1258,1258,1258,1258,0
|
|
20240118,185800,131065081,1258,1258,1258,1258,0
|
|
20240118,185700,131065081,1258,1258,1258,1258,0
|
|
20240118,185600,131065081,1258,1258,1258,1258,0
|
|
20240118,185500,131065081,1258,1258,1258,1258,0
|
|
20240118,185400,131065081,1258,1258,1258,1258,0
|
|
20240118,185300,131065081,1258,1258,1258,1258,0
|
|
20240118,185200,131065081,1258,1258,1258,1258,0
|
|
20240118,185100,131065081,1258,1258,1258,1258,0
|
|
20240118,185000,131065081,1258,1258,1258,1258,0
|
|
20240118,184900,131065081,1258,1258,1258,1258,0
|
|
20240118,184800,131065081,1258,1258,1258,1258,0
|
|
20240118,184700,131065081,1258,1258,1258,1258,0
|
|
20240118,184600,131065081,1258,1258,1258,1258,0
|
|
20240118,184500,131065081,1258,1258,1258,1258,0
|
|
20240118,184400,131065081,1258,1258,1258,1258,0
|
|
20240118,184300,131065081,1258,1258,1258,1258,0
|
|
20240118,184200,131065081,1258,1258,1258,1258,0
|
|
20240118,184100,131065081,1258,1258,1258,1258,0
|
|
20240118,184000,131065081,1258,1258,1258,1258,0
|
|
20240118,183900,131065081,1258,1258,1258,1258,0
|
|
20240118,183800,131065081,1258,1258,1258,1258,0
|
|
20240118,183700,131065081,1258,1258,1258,1258,0
|
|
20240118,183600,131065081,1258,1258,1258,1258,0
|
|
20240118,183500,131065081,1258,1258,1258,1258,0
|
|
20240118,183400,131065081,1258,1258,1258,1258,0
|
|
20240118,183300,131065081,1258,1258,1258,1258,821
|
|
20240118,183200,131065081,1258,1258,1258,1258,0
|
|
20240118,183100,131065081,1258,1258,1258,1258,0
|
|
20240118,183000,131065081,1258,1258,1258,1258,0
|
|
20240118,182900,131065081,1258,1258,1258,1258,0
|
|
20240118,182800,131065081,1258,1258,1258,1258,0
|
|
20240118,182700,131065081,1258,1258,1258,1258,0
|
|
20240118,182600,131065081,1258,1258,1258,1258,0
|
|
20240118,182500,131065081,1258,1258,1258,1258,0
|
|
20240118,182400,131065081,1258,1258,1258,1258,0
|
|
20240118,182300,131065081,1258,1258,1258,1258,0
|
|
20240118,182200,131065081,1258,1258,1258,1258,0
|
|
20240118,182100,131065081,1258,1258,1258,1258,0
|
|
20240118,182000,131065081,1258,1258,1258,1258,0
|
|
20240118,181900,131065081,1258,1258,1258,1258,0
|
|
20240118,181800,131065081,1258,1258,1258,1258,0
|
|
20240118,181700,131065081,1258,1258,1258,1258,0
|
|
20240118,181600,131065081,1258,1258,1258,1258,0
|
|
20240118,181500,131065081,1258,1258,1258,1258,0
|
|
20240118,181400,131065081,1258,1258,1258,1258,0
|
|
20240118,181300,131065081,1258,1258,1258,1258,0
|
|
20240118,181200,131065081,1258,1258,1258,1258,0
|
|
20240118,181100,131065081,1258,1258,1258,1258,0
|
|
20240118,181000,131065081,1258,1258,1258,1258,0
|
|
20240118,180900,131065081,1258,1258,1258,1258,0
|
|
20240118,180800,131065081,1258,1258,1258,1258,0
|
|
20240118,180700,131065081,1258,1258,1258,1258,0
|
|
20240118,180600,131065081,1258,1258,1258,1258,0
|
|
20240118,180500,131065081,1258,1258,1258,1258,0
|
|
20240118,180400,131065081,1258,1258,1258,1258,0
|
|
20240118,180300,131065081,1258,1258,1258,1258,821
|
|
20240118,180200,131065081,1258,1258,1258,1258,0
|
|
20240118,180100,131065081,1258,1258,1258,1258,0
|
|
20240118,180000,131065081,1258,1258,1258,1258,0
|
|
20240118,175900,131065081,1258,1258,1258,1258,0
|
|
20240118,175800,131065081,1258,1258,1258,1258,0
|
|
20240118,175700,131065081,1258,1258,1258,1258,0
|
|
20240118,175600,131065081,1258,1258,1258,1258,0
|
|
20240118,175500,131065081,1258,1258,1258,1258,0
|
|
20240118,175400,131065081,1258,1258,1258,1258,0
|
|
20240118,175300,131065081,1258,1258,1258,1258,0
|
|
20240118,175200,131065081,1258,1258,1258,1258,0
|
|
20240118,175100,131065081,1258,1258,1258,1258,0
|
|
20240118,175000,131065081,1258,1258,1258,1258,0
|
|
20240118,174900,131065081,1258,1258,1258,1258,0
|
|
20240118,174800,131065081,1258,1258,1258,1258,0
|
|
20240118,174700,131065081,1258,1258,1258,1258,0
|
|
20240118,174600,131065081,1258,1258,1258,1258,0
|
|
20240118,174500,131065081,1258,1258,1258,1258,0
|
|
20240118,174400,131065081,1258,1258,1258,1258,0
|
|
20240118,174300,131065081,1258,1258,1258,1258,0
|
|
20240118,174200,131065081,1258,1258,1258,1258,0
|
|
20240118,174100,131065081,1258,1258,1258,1258,0
|
|
20240118,174000,131065081,1258,1258,1258,1258,0
|
|
20240118,173900,131065081,1258,1258,1258,1258,0
|
|
20240118,173800,131065081,1258,1258,1258,1258,0
|
|
20240118,173700,131065081,1258,1258,1258,1258,0
|
|
20240118,173600,131065081,1258,1258,1258,1258,0
|
|
20240118,173500,131065081,1258,1258,1258,1258,0
|
|
20240118,173400,131065081,1258,1258,1258,1258,0
|
|
20240118,173300,131065081,1258,1258,1258,1258,821
|
|
20240118,173200,131065081,1258,1258,1258,1258,0
|
|
20240118,173100,131065081,1258,1258,1258,1258,0
|
|
20240118,173000,131065081,1258,1258,1258,1258,0
|
|
20240118,172900,131065081,1258,1258,1258,1258,0
|
|
20240118,172800,131065081,1258,1258,1258,1258,0
|
|
20240118,172700,131065081,1258,1258,1258,1258,0
|
|
20240118,172600,131065081,1258,1258,1258,1258,0
|
|
20240118,172500,131065081,1258,1258,1258,1258,0
|
|
20240118,172400,131065081,1258,1258,1258,1258,0
|
|
20240118,172300,131065081,1258,1258,1258,1258,0
|
|
20240118,172200,131065081,1258,1258,1258,1258,0
|
|
20240118,172100,131065081,1258,1258,1258,1258,0
|
|
20240118,172000,131065081,1258,1258,1258,1258,0
|
|
20240118,171900,131065081,1258,1258,1258,1258,0
|
|
20240118,171800,131065081,1258,1258,1258,1258,0
|
|
20240118,171700,131065081,1258,1258,1258,1258,0
|
|
20240118,171600,131065081,1258,1258,1258,1258,0
|
|
20240118,171500,131065081,1258,1258,1258,1258,0
|
|
20240118,171400,131065081,1258,1258,1258,1258,0
|
|
20240118,171300,131065081,1258,1258,1258,1258,0
|
|
20240118,171200,131065081,1258,1258,1258,1258,0
|
|
20240118,171100,131065081,1258,1258,1258,1258,0
|
|
20240118,171000,131065081,1258,1258,1258,1258,0
|
|
20240118,170900,131065081,1258,1258,1258,1258,0
|
|
20240118,170800,131065081,1258,1258,1258,1258,0
|
|
20240118,170700,131065081,1258,1258,1258,1258,0
|
|
20240118,170600,131065081,1258,1258,1258,1258,0
|
|
20240118,170500,131065081,1258,1258,1258,1258,0
|
|
20240118,170400,131065081,1258,1258,1258,1258,0
|
|
20240118,170300,131065081,1258,1258,1258,1258,821
|
|
20240118,170200,131065081,1258,1258,1258,1258,0
|
|
20240118,170100,131065081,1258,1258,1258,1258,0
|
|
20240118,170000,131065081,1258,1258,1258,1258,0
|
|
20240118,165900,131065081,1258,1258,1258,1258,0
|
|
20240118,165800,131065081,1258,1258,1258,1258,0
|
|
20240118,165700,131065081,1258,1258,1258,1258,0
|
|
20240118,165600,131065081,1258,1258,1258,1258,0
|
|
20240118,165500,131065081,1258,1258,1258,1258,0
|
|
20240118,165400,131065081,1258,1258,1258,1258,0
|
|
20240118,165300,131065081,1258,1258,1258,1258,0
|
|
20240118,165200,131065081,1258,1258,1258,1258,0
|
|
20240118,165100,131065081,1258,1258,1258,1258,0
|
|
20240118,165000,131065081,1258,1258,1258,1258,0
|
|
20240118,164900,131065081,1258,1258,1258,1258,0
|
|
20240118,164800,131065081,1258,1258,1258,1258,0
|
|
20240118,164700,131065081,1258,1258,1258,1258,0
|
|
20240118,164600,131065081,1258,1258,1258,1258,0
|
|
20240118,164500,131065081,1258,1258,1258,1258,0
|
|
20240118,164400,131065081,1258,1258,1258,1258,0
|
|
20240118,164300,131065081,1258,1258,1258,1258,0
|
|
20240118,164200,131065081,1258,1258,1258,1258,0
|
|
20240118,164100,131065081,1258,1258,1258,1258,0
|
|
20240118,164000,131065081,1258,1258,1258,1258,0
|
|
20240118,163900,131065081,1258,1258,1258,1258,0
|
|
20240118,163800,131065081,1258,1258,1258,1258,0
|
|
20240118,163700,131065081,1258,1258,1258,1258,0
|
|
20240118,163600,131065081,1258,1258,1258,1258,0
|
|
20240118,163500,131065081,1258,1258,1258,1258,0
|
|
20240118,163400,131065081,1258,1258,1258,1258,0
|
|
20240118,163300,131065081,1258,1258,1258,1258,821
|
|
20240118,163200,131065081,1258,1258,1258,1258,0
|
|
20240118,163100,131065081,1258,1258,1258,1258,0
|
|
20240118,163000,131065081,1258,1258,1258,1258,0
|
|
20240118,162900,131065081,1258,1258,1258,1258,0
|
|
20240118,162800,131065081,1258,1258,1258,1258,0
|
|
20240118,162700,131065081,1258,1258,1258,1258,0
|
|
20240118,162600,131065081,1258,1258,1258,1258,0
|
|
20240118,162500,131065081,1258,1258,1258,1258,0
|
|
20240118,162400,131065081,1258,1258,1258,1258,0
|
|
20240118,162300,131065081,1258,1258,1258,1258,0
|
|
20240118,162200,131065081,1258,1258,1258,1258,0
|
|
20240118,162100,131065081,1258,1258,1258,1258,0
|
|
20240118,162000,131065081,1258,1258,1258,1258,0
|
|
20240118,161900,131065081,1258,1258,1258,1258,0
|
|
20240118,161800,131065081,1258,1258,1258,1258,0
|
|
20240118,161700,131065081,1258,1258,1258,1258,0
|
|
20240118,161600,131065081,1258,1258,1258,1258,0
|
|
20240118,161500,131065081,1258,1258,1258,1258,0
|
|
20240118,161400,131065081,1258,1258,1258,1258,0
|
|
20240118,161300,131065081,1258,1258,1258,1258,0
|
|
20240118,161200,131065081,1258,1258,1258,1258,0
|
|
20240118,161100,131065081,1258,1258,1258,1258,0
|
|
20240118,161000,131065081,1258,1258,1258,1258,0
|
|
20240118,160900,131065081,1258,1258,1258,1258,0
|
|
20240118,160800,131065081,1258,1258,1258,1258,0
|
|
20240118,160700,131065081,1258,1258,1258,1258,0
|
|
20240118,160600,131065081,1258,1258,1258,1258,0
|
|
20240118,160500,131065081,1258,1258,1258,1258,0
|
|
20240118,160400,131065081,1258,1258,1258,1258,0
|
|
20240118,160300,131065081,1258,1258,1258,1258,821
|
|
20240118,160200,131065081,1258,1258,1258,1258,0
|
|
20240118,160100,131065081,1258,1258,1258,1258,0
|
|
20240118,160000,131065081,1258,1258,1258,1258,0
|
|
20240118,155900,131065081,1258,1258,1258,1258,0
|
|
20240118,155800,131065081,1258,1258,1258,1258,0
|
|
20240118,155700,131065081,1258,1258,1258,1258,0
|
|
20240118,155600,131065081,1258,1258,1258,1258,0
|
|
20240118,155500,131065081,1258,1258,1258,1258,0
|
|
20240118,155400,131065081,1258,1258,1258,1258,0
|
|
20240118,155300,131065081,1258,1258,1258,1258,0
|
|
20240118,155200,131065081,1258,1258,1258,1258,0
|
|
20240118,155100,131065081,1258,1258,1258,1258,0
|
|
20240118,155000,131065081,1258,1258,1258,1258,0
|
|
20240118,154900,131065081,1258,1258,1258,1258,0
|
|
20240118,154800,131065081,1258,1258,1258,1258,0
|
|
20240118,154700,131065081,1258,1258,1258,1258,0
|
|
20240118,154600,131065081,1258,1258,1258,1258,0
|
|
20240118,154500,131065081,1258,1258,1258,1258,0
|
|
20240118,154400,131065081,1258,1258,1258,1258,0
|
|
20240118,154300,131065081,1258,1258,1258,1258,0
|
|
20240118,154200,131065081,1258,1258,1258,1258,0
|
|
20240118,154100,131065081,1258,1258,1258,1258,0
|
|
20240118,154000,131065081,1258,1258,1258,1258,0
|
|
20240118,153900,131065081,1258,1258,1258,1258,0
|
|
20240118,153800,131065081,1258,1258,1258,1258,0
|
|
20240118,153700,131065081,1258,1258,1258,1258,0
|
|
20240118,153600,131065081,1258,1258,1258,1258,0
|
|
20240118,153500,131065081,1258,1258,1258,1258,0
|
|
20240118,153400,131065081,1258,1258,1258,1258,0
|
|
20240118,153300,131065081,1258,1258,1258,1258,821
|
|
20240118,153200,131065081,1258,1258,1258,1258,0
|
|
20240118,153100,131065081,1258,1258,1258,1258,0
|
|
20240118,153000,131065081,1258,1258,1258,1258,821
|
|
20240118,152900,130032263,1258,1258,1258,1258,0
|
|
20240118,152800,130032263,1258,1258,1258,1258,0
|
|
20240118,152700,130032263,1258,1258,1258,1258,0
|
|
20240118,152600,130032263,1258,1258,1258,1258,0
|
|
20240118,152500,130032263,1258,1258,1258,1258,0
|
|
20240118,152400,130032263,1258,1258,1258,1258,0
|
|
20240118,152300,130032263,1258,1258,1258,1258,0
|
|
20240118,152200,130032263,1258,1258,1258,1258,0
|
|
20240118,152100,130032263,1258,1258,1258,1258,0
|
|
20240118,152000,130032263,1258,1258,1258,1258,0
|
|
20240118,151900,130032263,1258,1258,1258,1258,0
|
|
20240118,151800,130032263,1258,1258,1258,1258,0
|
|
20240118,151700,130032263,1258,1258,1258,1258,0
|
|
20240118,151600,130032263,1258,1254,1258,1254,46
|
|
20240118,151500,129974575,1259,1259,1259,1259,0
|
|
20240118,151400,129974575,1259,1259,1259,1259,0
|
|
20240118,151300,129974575,1259,1259,1259,1259,0
|
|
20240118,151200,129974575,1259,1259,1259,1259,0
|
|
20240118,151100,129974575,1259,1259,1259,1259,1
|
|
20240118,151000,129973316,1253,1259,1259,1253,166
|
|
20240118,150900,129765222,1260,1260,1260,1260,0
|
|
20240118,150800,129765222,1260,1260,1260,1260,0
|
|
20240118,150700,129765222,1260,1259,1260,1259,668
|
|
20240118,150600,128923545,1259,1260,1260,1259,63
|
|
20240118,150500,128844175,1260,1260,1260,1260,0
|
|
20240118,150400,128844175,1260,1260,1260,1260,0
|
|
20240118,150300,128844175,1260,1260,1260,1260,0
|
|
20240118,150200,128844175,1260,1260,1260,1260,100
|
|
20240118,150100,128718175,1260,1260,1260,1260,0
|
|
20240118,150000,128718175,1260,1260,1260,1260,0
|
|
20240118,145900,128718175,1260,1260,1260,1260,0
|
|
20240118,145800,128718175,1260,1260,1260,1260,0
|
|
20240118,145700,128718175,1260,1260,1260,1260,0
|
|
20240118,145600,128718175,1260,1260,1260,1260,1
|
|
20240118,145500,128716915,1253,1253,1253,1253,0
|
|
20240118,145400,128716915,1253,1253,1253,1253,3132
|
|
20240118,145300,124792519,1253,1253,1253,1253,0
|
|
20240118,145200,124792519,1253,1253,1253,1253,3
|
|
20240118,145100,124788760,1253,1253,1253,1253,0
|
|
20240118,145000,124788760,1253,1253,1253,1253,10
|
|
20240118,144900,124776230,1253,1253,1253,1253,0
|
|
20240118,144800,124776230,1253,1253,1253,1253,0
|
|
20240118,144700,124776230,1253,1253,1253,1253,0
|
|
20240118,144600,124776230,1253,1253,1253,1253,0
|
|
20240118,144500,124776230,1253,1253,1253,1253,0
|
|
20240118,144400,124776230,1253,1253,1253,1253,0
|
|
20240118,144300,124776230,1253,1253,1253,1253,0
|
|
20240118,144200,124776230,1253,1253,1253,1253,1013
|
|
20240118,144100,123506941,1253,1253,1253,1253,0
|
|
20240118,144000,123506941,1253,1253,1253,1253,0
|
|
20240118,143900,123506941,1253,1253,1253,1253,397
|
|
20240118,143800,123009500,1253,1253,1253,1253,0
|
|
20240118,143700,123009500,1253,1253,1253,1253,2000
|
|
20240118,143600,120503500,1252,1252,1252,1252,0
|
|
20240118,143500,120503500,1252,1252,1252,1252,119
|
|
20240118,143400,120354512,1252,1252,1252,1252,0
|
|
20240118,143300,120354512,1252,1253,1253,1252,2
|
|
20240118,143200,120352007,1253,1253,1253,1253,0
|
|
20240118,143100,120352007,1253,1253,1253,1253,0
|
|
20240118,143000,120352007,1253,1253,1253,1253,9
|
|
20240118,142900,120340730,1253,1253,1253,1253,0
|
|
20240118,142800,120340730,1253,1253,1253,1253,266
|
|
20240118,142700,120007432,1253,1253,1253,1253,102
|
|
20240118,142600,119879626,1253,1253,1253,1253,0
|
|
20240118,142500,119879626,1253,1253,1253,1253,0
|
|
20240118,142400,119879626,1253,1253,1253,1253,20
|
|
20240118,142300,119854566,1253,1253,1253,1253,1
|
|
20240118,142200,119853313,1251,1251,1251,1251,0
|
|
20240118,142100,119853313,1251,1251,1251,1251,0
|
|
20240118,142000,119853313,1251,1251,1251,1251,0
|
|
20240118,141900,119853313,1251,1251,1251,1251,52
|
|
20240118,141800,119788261,1251,1251,1251,1251,0
|
|
20240118,141700,119788261,1251,1251,1251,1251,15
|
|
20240118,141600,119769496,1253,1253,1253,1253,0
|
|
20240118,141500,119769496,1253,1253,1253,1253,0
|
|
20240118,141400,119769496,1253,1253,1253,1253,0
|
|
20240118,141300,119769496,1253,1253,1253,1253,0
|
|
20240118,141200,119769496,1253,1253,1253,1253,7
|
|
20240118,141100,119760725,1253,1253,1253,1253,0
|
|
20240118,141000,119760725,1253,1253,1253,1253,6
|
|
20240118,140900,119753207,1252,1252,1252,1252,6
|
|
20240118,140800,119745695,1254,1254,1254,1254,0
|
|
20240118,140700,119745695,1254,1254,1254,1254,0
|
|
20240118,140600,119745695,1254,1254,1254,1254,0
|
|
20240118,140500,119745695,1254,1254,1254,1254,0
|
|
20240118,140400,119745695,1254,1254,1254,1254,0
|
|
20240118,140300,119745695,1254,1254,1254,1254,0
|
|
20240118,140200,119745695,1254,1254,1254,1254,0
|
|
20240118,140100,119745695,1254,1254,1254,1254,0
|
|
20240118,140000,119745695,1254,1254,1254,1254,0
|
|
20240118,135900,119745695,1254,1254,1254,1254,100
|
|
20240118,135800,119620295,1254,1254,1254,1254,265
|
|
20240118,135700,119287985,1256,1256,1256,1256,0
|
|
20240118,135600,119287985,1256,1256,1256,1256,1
|
|
20240118,135500,119286729,1253,1253,1253,1253,119
|
|
20240118,135400,119137622,1253,1253,1253,1253,0
|
|
20240118,135300,119137622,1253,1253,1253,1253,0
|
|
20240118,135200,119137622,1253,1253,1253,1253,0
|
|
20240118,135100,119137622,1253,1253,1253,1253,1
|
|
20240118,135000,119136369,1250,1250,1250,1250,1
|
|
20240118,134900,119135119,1253,1253,1253,1253,0
|
|
20240118,134800,119135119,1253,1253,1253,1253,130
|
|
20240118,134700,118972229,1250,1253,1253,1250,863
|
|
20240118,134600,117891875,1253,1254,1254,1253,164
|
|
20240118,134500,117686327,1255,1255,1255,1255,50
|
|
20240118,134400,117623577,1255,1255,1255,1255,0
|
|
20240118,134300,117623577,1255,1256,1256,1255,700
|
|
20240118,134200,116744877,1255,1255,1255,1255,78
|
|
20240118,134100,116646987,1256,1259,1259,1256,3
|
|
20240118,134000,116643216,1257,1260,1260,1257,4999
|
|
20240118,133900,110350469,1260,1260,1260,1260,0
|
|
20240118,133800,110350469,1260,1260,1260,1260,4505
|
|
20240118,133700,104674169,1261,1263,1263,1260,4503
|
|
20240118,133600,98998362,1269,1269,1269,1269,0
|
|
20240118,133500,98998362,1269,1269,1269,1269,3
|
|
20240118,133400,98994555,1263,1264,1264,1263,512
|
|
20240118,133300,98347856,1269,1269,1269,1269,0
|
|
20240118,133200,98347856,1269,1269,1269,1269,1
|
|
20240118,133100,98346587,1269,1269,1269,1269,13
|
|
20240118,133000,98330090,1269,1269,1269,1269,0
|
|
20240118,132900,98330090,1269,1269,1269,1269,763
|
|
20240118,132800,97361843,1265,1267,1267,1265,292
|
|
20240118,132700,96992440,1269,1269,1269,1269,0
|
|
20240118,132600,96992440,1269,1268,1269,1268,500
|
|
20240118,132500,96358246,1268,1268,1268,1268,0
|
|
20240118,132400,96358246,1268,1268,1268,1268,0
|
|
20240118,132300,96358246,1268,1268,1268,1268,7
|
|
20240118,132200,96349370,1268,1268,1268,1268,0
|
|
20240118,132100,96349370,1268,1269,1269,1268,4
|
|
20240118,132000,96344297,1270,1270,1270,1270,0
|
|
20240118,131900,96344297,1270,1270,1270,1270,0
|
|
20240118,131800,96344297,1270,1269,1270,1268,11
|
|
20240118,131700,96330342,1270,1270,1270,1270,0
|
|
20240118,131600,96330342,1270,1270,1270,1270,0
|
|
20240118,131500,96330342,1270,1270,1270,1270,0
|
|
20240118,131400,96330342,1270,1270,1270,1270,78
|
|
20240118,131300,96231282,1270,1270,1270,1270,0
|
|
20240118,131200,96231282,1270,1270,1270,1270,1
|
|
20240118,131100,96230012,1266,1266,1266,1266,0
|
|
20240118,131000,96230012,1266,1266,1266,1266,0
|
|
20240118,130900,96230012,1266,1266,1266,1266,0
|
|
20240118,130800,96230012,1266,1266,1266,1266,0
|
|
20240118,130700,96230012,1266,1266,1266,1266,75
|
|
20240118,130600,96135062,1270,1270,1270,1270,0
|
|
20240118,130500,96135062,1270,1270,1270,1270,0
|
|
20240118,130400,96135062,1270,1270,1270,1270,0
|
|
20240118,130300,96135062,1270,1270,1270,1270,0
|
|
20240118,130200,96135062,1270,1270,1270,1270,0
|
|
20240118,130100,96135062,1270,1270,1270,1270,0
|
|
20240118,130000,96135062,1270,1270,1270,1270,2
|
|
20240118,125900,96132522,1270,1270,1270,1270,0
|
|
20240118,125800,96132522,1270,1270,1270,1270,0
|
|
20240118,125700,96132522,1270,1270,1270,1270,5
|
|
20240118,125600,96126172,1265,1265,1265,1265,0
|
|
20240118,125500,96126172,1265,1265,1265,1265,660
|
|
20240118,125400,95291272,1265,1270,1270,1265,1112
|
|
20240118,125300,93883996,1266,1266,1266,1266,343
|
|
20240118,125200,93449758,1266,1266,1266,1266,20
|
|
20240118,125100,93424438,1266,1266,1266,1266,20
|
|
20240118,125000,93399118,1270,1270,1270,1270,0
|
|
20240118,124900,93399118,1270,1270,1270,1270,0
|
|
20240118,124800,93399118,1270,1270,1270,1270,0
|
|
20240118,124700,93399118,1270,1270,1270,1270,100
|
|
20240118,124600,93272118,1270,1270,1270,1270,0
|
|
20240118,124500,93272118,1270,1270,1270,1270,0
|
|
20240118,124400,93272118,1270,1270,1270,1270,1
|
|
20240118,124300,93270848,1261,1261,1261,1261,0
|
|
20240118,124200,93270848,1261,1261,1261,1261,0
|
|
20240118,124100,93270848,1261,1261,1261,1261,0
|
|
20240118,124000,93270848,1261,1261,1261,1261,0
|
|
20240118,123900,93270848,1261,1268,1268,1261,2500
|
|
20240118,123800,90115798,1271,1271,1271,1271,78
|
|
20240118,123700,90016660,1271,1271,1271,1271,0
|
|
20240118,123600,90016660,1271,1271,1271,1271,12
|
|
20240118,123500,90001408,1267,1267,1267,1267,200
|
|
20240118,123400,89748008,1272,1272,1272,1272,11
|
|
20240118,123300,89734016,1272,1272,1272,1272,95
|
|
20240118,123200,89613176,1266,1266,1266,1266,500
|
|
20240118,123100,88980176,1272,1272,1272,1272,0
|
|
20240118,123000,88980176,1272,1267,1272,1267,1000
|
|
20240118,122900,87710904,1267,1267,1267,1267,56
|
|
20240118,122800,87639952,1267,1267,1267,1267,0
|
|
20240118,122700,87639952,1267,1267,1267,1267,10
|
|
20240118,122600,87627282,1268,1268,1268,1268,0
|
|
20240118,122500,87627282,1268,1268,1268,1268,0
|
|
20240118,122400,87627282,1268,1268,1268,1268,0
|
|
20240118,122300,87627282,1268,1268,1268,1268,0
|
|
20240118,122200,87627282,1268,1268,1268,1268,0
|
|
20240118,122100,87627282,1268,1268,1268,1268,0
|
|
20240118,122000,87627282,1268,1268,1268,1268,0
|
|
20240118,121900,87627282,1268,1268,1268,1268,0
|
|
20240118,121800,87627282,1268,1268,1268,1268,294
|
|
20240118,121700,87254490,1268,1268,1268,1268,1
|
|
20240118,121600,87253222,1268,1268,1268,1268,25
|
|
20240118,121500,87221522,1265,1265,1265,1265,0
|
|
20240118,121400,87221522,1265,1265,1265,1265,0
|
|
20240118,121300,87221522,1265,1265,1265,1265,0
|
|
20240118,121200,87221522,1265,1265,1265,1265,0
|
|
20240118,121100,87221522,1265,1265,1265,1265,0
|
|
20240118,121000,87221522,1265,1265,1265,1265,0
|
|
20240118,120900,87221522,1265,1265,1265,1265,0
|
|
20240118,120800,87221522,1265,1265,1265,1265,2
|
|
20240118,120700,87218992,1272,1272,1272,1272,0
|
|
20240118,120600,87218992,1272,1272,1272,1272,0
|
|
20240118,120500,87218992,1272,1272,1272,1272,100
|
|
20240118,120400,87091792,1272,1272,1272,1272,100
|
|
20240118,120300,86964592,1273,1273,1273,1273,0
|
|
20240118,120200,86964592,1273,1273,1273,1273,0
|
|
20240118,120100,86964592,1273,1273,1273,1273,0
|
|
20240118,120000,86964592,1273,1273,1273,1273,0
|
|
20240118,115900,86964592,1273,1273,1273,1273,0
|
|
20240118,115800,86964592,1273,1273,1273,1273,0
|
|
20240118,115700,86964592,1273,1273,1273,1273,0
|
|
20240118,115600,86964592,1273,1269,1273,1268,5056
|
|
20240118,115500,80552754,1273,1273,1273,1273,0
|
|
20240118,115400,80552754,1273,1273,1273,1273,0
|
|
20240118,115300,80552754,1273,1273,1273,1273,0
|
|
20240118,115200,80552754,1273,1273,1273,1273,0
|
|
20240118,115100,80552754,1273,1273,1273,1273,301
|
|
20240118,115000,80169581,1268,1268,1268,1268,0
|
|
20240118,114900,80169581,1268,1268,1268,1268,0
|
|
20240118,114800,80169581,1268,1269,1269,1268,1700
|
|
20240118,114700,78013487,1274,1274,1274,1274,0
|
|
20240118,114600,78013487,1274,1274,1274,1274,0
|
|
20240118,114500,78013487,1274,1274,1274,1274,23
|
|
20240118,114400,77984185,1274,1274,1274,1274,0
|
|
20240118,114300,77984185,1274,1274,1274,1274,0
|
|
20240118,114200,77984185,1274,1274,1274,1274,60
|
|
20240118,114100,77907745,1274,1274,1274,1274,0
|
|
20240118,114000,77907745,1274,1274,1274,1274,0
|
|
20240118,113900,77907745,1274,1274,1274,1274,4
|
|
20240118,113800,77902649,1274,1274,1274,1274,0
|
|
20240118,113700,77902649,1274,1274,1274,1274,1
|
|
20240118,113600,77901375,1269,1269,1269,1269,600
|
|
20240118,113500,77139975,1274,1274,1274,1274,0
|
|
20240118,113400,77139975,1274,1274,1274,1274,0
|
|
20240118,113300,77139975,1274,1274,1274,1274,0
|
|
20240118,113200,77139975,1274,1274,1274,1274,0
|
|
20240118,113100,77139975,1274,1274,1274,1274,31
|
|
20240118,113000,77100481,1274,1274,1274,1274,196
|
|
20240118,112900,76850777,1274,1274,1274,1274,0
|
|
20240118,112800,76850777,1274,1274,1274,1274,0
|
|
20240118,112700,76850777,1274,1274,1274,1274,0
|
|
20240118,112600,76850777,1274,1274,1274,1274,78
|
|
20240118,112500,76751405,1268,1269,1269,1268,833
|
|
20240118,112400,75694766,1269,1269,1269,1269,0
|
|
20240118,112300,75694766,1269,1273,1273,1269,1505
|
|
20240118,112200,73782397,1272,1272,1272,1272,0
|
|
20240118,112100,73782397,1272,1272,1272,1272,0
|
|
20240118,112000,73782397,1272,1272,1272,1272,1
|
|
20240118,111900,73781125,1274,1274,1274,1274,8
|
|
20240118,111800,73770933,1274,1274,1274,1274,2038
|
|
20240118,111700,71174521,1272,1272,1272,1272,0
|
|
20240118,111600,71174521,1272,1272,1272,1272,1063
|
|
20240118,111500,69822385,1272,1272,1272,1272,0
|
|
20240118,111400,69822385,1272,1272,1272,1272,995
|
|
20240118,111300,68556745,1272,1272,1272,1272,90
|
|
20240118,111200,68442265,1272,1272,1272,1272,0
|
|
20240118,111100,68442265,1272,1272,1272,1272,0
|
|
20240118,111000,68442265,1272,1272,1272,1272,0
|
|
20240118,110900,68442265,1272,1272,1272,1272,0
|
|
20240118,110800,68442265,1272,1272,1272,1272,0
|
|
20240118,110700,68442265,1272,1272,1272,1272,1000
|
|
20240118,110600,67170265,1272,1272,1272,1272,1000
|
|
20240118,110500,65898265,1268,1268,1268,1268,0
|
|
20240118,110400,65898265,1268,1268,1268,1268,0
|
|
20240118,110300,65898265,1268,1268,1268,1268,0
|
|
20240118,110200,65898265,1268,1268,1268,1268,0
|
|
20240118,110100,65898265,1268,1268,1268,1268,365
|
|
20240118,110000,65435445,1268,1268,1268,1268,0
|
|
20240118,105900,65435445,1268,1268,1268,1268,10
|
|
20240118,105800,65422765,1270,1270,1270,1270,108
|
|
20240118,105700,65285605,1270,1270,1270,1270,1
|
|
20240118,105600,65284335,1270,1270,1270,1270,15
|
|
20240118,105500,65265285,1270,1272,1272,1270,1289
|
|
20240118,105400,63628155,1272,1272,1272,1272,0
|
|
20240118,105300,63628155,1272,1272,1272,1272,0
|
|
20240118,105200,63628155,1272,1271,1272,1270,1571
|
|
20240118,105100,61632823,1272,1272,1272,1272,0
|
|
20240118,105000,61632823,1272,1272,1272,1272,1
|
|
20240118,104900,61631551,1270,1270,1270,1270,0
|
|
20240118,104800,61631551,1270,1270,1270,1270,0
|
|
20240118,104700,61631551,1270,1270,1270,1270,503
|
|
20240118,104600,60992741,1270,1270,1270,1270,0
|
|
20240118,104500,60992741,1270,1270,1270,1270,400
|
|
20240118,104400,60484741,1272,1272,1272,1272,400
|
|
20240118,104300,59975941,1273,1273,1273,1273,0
|
|
20240118,104200,59975941,1273,1273,1273,1273,0
|
|
20240118,104100,59975941,1273,1270,1273,1270,1146
|
|
20240118,104000,58519183,1272,1272,1272,1272,0
|
|
20240118,103900,58519183,1272,1272,1272,1272,109
|
|
20240118,103800,58380535,1273,1273,1273,1273,10
|
|
20240118,103700,58367805,1271,1270,1271,1270,2464
|
|
20240118,103600,55236124,1270,1270,1270,1270,0
|
|
20240118,103500,55236124,1270,1270,1270,1270,0
|
|
20240118,103400,55236124,1270,1270,1270,1270,0
|
|
20240118,103300,55236124,1270,1270,1270,1270,100
|
|
20240118,103200,55109124,1270,1270,1270,1270,0
|
|
20240118,103100,55109124,1270,1270,1270,1270,47
|
|
20240118,103000,55049434,1270,1270,1270,1270,98
|
|
20240118,102900,54924974,1269,1269,1269,1269,0
|
|
20240118,102800,54924974,1269,1269,1269,1269,0
|
|
20240118,102700,54924974,1269,1269,1269,1269,0
|
|
20240118,102600,54924974,1269,1269,1269,1269,503
|
|
20240118,102500,54286667,1269,1269,1269,1269,0
|
|
20240118,102400,54286667,1269,1269,1269,1269,483
|
|
20240118,102300,53673740,1268,1268,1268,1268,0
|
|
20240118,102200,53673740,1268,1268,1268,1268,517
|
|
20240118,102100,53018184,1268,1268,1268,1268,0
|
|
20240118,102000,53018184,1268,1268,1268,1268,0
|
|
20240118,101900,53018184,1268,1268,1268,1268,15
|
|
20240118,101800,52999164,1268,1268,1268,1268,20
|
|
20240118,101700,52973804,1272,1272,1272,1272,0
|
|
20240118,101600,52973804,1272,1272,1272,1272,1
|
|
20240118,101500,52972532,1259,1268,1268,1259,729
|
|
20240118,101400,52053356,1273,1273,1273,1273,0
|
|
20240118,101300,52053356,1273,1273,1273,1273,0
|
|
20240118,101200,52053356,1273,1273,1273,1273,184
|
|
20240118,101100,51819124,1273,1272,1273,1272,542
|
|
20240118,101000,51129684,1271,1271,1271,1271,1909
|
|
20240118,100900,48703345,1268,1268,1268,1268,62
|
|
20240118,100800,48624729,1271,1268,1271,1268,1181
|
|
20240118,100700,47125055,1268,1268,1268,1268,0
|
|
20240118,100600,47125055,1268,1268,1268,1268,9
|
|
20240118,100500,47113643,1268,1268,1268,1268,1
|
|
20240118,100400,47112375,1260,1265,1265,1260,111
|
|
20240118,100300,46972185,1269,1269,1269,1269,1
|
|
20240118,100200,46970916,1265,1265,1266,1265,483
|
|
20240118,100100,46359919,1270,1270,1270,1270,0
|
|
20240118,100000,46359919,1270,1270,1270,1270,0
|
|
20240118,095900,46359919,1270,1270,1270,1270,0
|
|
20240118,095800,46359919,1270,1270,1270,1270,21
|
|
20240118,095700,46333249,1270,1265,1270,1265,4
|
|
20240118,095600,46328184,1271,1271,1271,1271,0
|
|
20240118,095500,46328184,1271,1271,1271,1271,0
|
|
20240118,095400,46328184,1271,1271,1271,1271,0
|
|
20240118,095300,46328184,1271,1271,1271,1271,1
|
|
20240118,095200,46326913,1261,1272,1272,1261,15552
|
|
20240118,095100,26709521,1277,1277,1277,1277,10
|
|
20240118,095000,26696751,1277,1272,1277,1272,250
|
|
20240118,094900,26377956,1272,1270,1272,1270,682
|
|
20240118,094800,25511434,1270,1270,1270,1270,0
|
|
20240118,094700,25511434,1270,1270,1270,1270,7
|
|
20240118,094600,25502544,1270,1269,1270,1269,439
|
|
20240118,094500,24945441,1269,1269,1269,1269,10
|
|
20240118,094400,24932751,1269,1269,1269,1269,201
|
|
20240118,094300,24677682,1262,1262,1262,1262,364
|
|
20240118,094200,24218314,1261,1261,1261,1261,0
|
|
20240118,094100,24218314,1261,1261,1261,1261,400
|
|
20240118,094000,23713914,1269,1269,1269,1269,1
|
|
20240118,093900,23712645,1269,1269,1269,1269,5
|
|
20240118,093800,23706300,1269,1269,1269,1261,79
|
|
20240118,093700,23606609,1269,1269,1269,1269,13
|
|
20240118,093600,23590112,1268,1268,1268,1268,0
|
|
20240118,093500,23590112,1268,1268,1268,1268,5
|
|
20240118,093400,23583772,1268,1268,1268,1268,412
|
|
20240118,093300,23061356,1268,1268,1268,1268,1
|
|
20240118,093200,23060088,1259,1259,1259,1259,99
|
|
20240118,093100,22935447,1268,1259,1268,1259,32
|
|
20240118,093000,22895150,1268,1268,1268,1268,600
|
|
20240118,092900,22134350,1259,1269,1269,1259,1330
|
|
20240118,092800,20458610,1269,1269,1269,1269,1
|
|
20240118,092700,20457341,1269,1269,1269,1269,2
|
|
20240118,092600,20454803,1269,1269,1269,1269,0
|
|
20240118,092500,20454803,1269,1269,1269,1269,1
|
|
20240118,092400,20453534,1268,1268,1268,1268,0
|
|
20240118,092300,20453534,1268,1268,1268,1268,205
|
|
20240118,092200,20193594,1268,1265,1268,1265,141
|
|
20240118,092100,20014956,1268,1268,1268,1268,0
|
|
20240118,092000,20014956,1268,1258,1268,1258,101
|
|
20240118,091900,19887888,1258,1268,1268,1258,601
|
|
20240118,091800,19131817,1267,1267,1268,1267,84
|
|
20240118,091700,19025308,1268,1267,1268,1267,180
|
|
20240118,091600,18797069,1255,1255,1255,1255,1
|
|
20240118,091500,18795814,1255,1251,1255,1251,5493
|
|
20240118,091400,11909888,1251,1251,1251,1251,0
|
|
20240118,091300,11909888,1251,1251,1251,1251,0
|
|
20240118,091200,11909888,1251,1251,1251,1251,1
|
|
20240118,091100,11908637,1246,1250,1251,1246,846
|
|
20240118,091000,10854232,1246,1246,1246,1246,64
|
|
20240118,090900,10774488,1252,1252,1252,1252,0
|
|
20240118,090800,10774488,1252,1252,1252,1252,1038
|
|
20240118,090700,9474912,1252,1252,1252,1252,1
|
|
20240118,090600,9473660,1252,1252,1252,1252,0
|
|
20240118,090500,9473660,1252,1246,1252,1246,14
|
|
20240118,090400,9456198,1254,1252,1255,1252,156
|
|
20240118,090300,9260683,1269,1269,1269,1269,1
|
|
20240118,090200,9259414,1252,1252,1252,1252,3338
|
|
20240118,090100,5080238,1252,1252,1252,1252,0
|
|
20240118,090000,5080238,1252,1252,1252,1245,4053
|