602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185900,559405533,1788,1788,1788,1788,1919
|
|
20240119,185800,559405533,1788,1788,1788,1788,0
|
|
20240119,185700,559405533,1788,1788,1788,1788,0
|
|
20240119,185600,559405533,1788,1788,1788,1788,0
|
|
20240119,185500,559405533,1788,1788,1788,1788,0
|
|
20240119,185400,559405533,1788,1788,1788,1788,0
|
|
20240119,185300,559405533,1788,1788,1788,1788,0
|
|
20240119,185200,559405533,1788,1788,1788,1788,0
|
|
20240119,185100,559405533,1788,1788,1788,1788,0
|
|
20240119,185000,559405533,1788,1788,1788,1788,0
|
|
20240119,184900,559405533,1788,1788,1788,1788,0
|
|
20240119,184800,559405533,1788,1788,1788,1788,0
|
|
20240119,184700,559405533,1788,1788,1788,1788,0
|
|
20240119,184600,559405533,1788,1788,1788,1788,0
|
|
20240119,184500,559405533,1788,1788,1788,1788,0
|
|
20240119,184400,559405533,1788,1788,1788,1788,0
|
|
20240119,184300,559405533,1788,1788,1788,1788,0
|
|
20240119,184200,559405533,1788,1788,1788,1788,0
|
|
20240119,184100,559405533,1788,1788,1788,1788,0
|
|
20240119,184000,559405533,1788,1788,1788,1788,0
|
|
20240119,183900,559405533,1788,1788,1788,1788,0
|
|
20240119,183800,559405533,1788,1788,1788,1788,0
|
|
20240119,183700,559405533,1788,1788,1788,1788,0
|
|
20240119,183600,559405533,1788,1788,1788,1788,0
|
|
20240119,183500,559405533,1788,1788,1788,1788,0
|
|
20240119,183400,559405533,1788,1788,1788,1788,0
|
|
20240119,183300,559405533,1788,1788,1788,1788,0
|
|
20240119,183200,559405533,1788,1788,1788,1788,0
|
|
20240119,183100,559405533,1788,1788,1788,1788,0
|
|
20240119,183000,559405533,1788,1788,1788,1788,0
|
|
20240119,182900,559405533,1788,1788,1788,1788,1919
|
|
20240119,182800,559405533,1788,1788,1788,1788,0
|
|
20240119,182700,559405533,1788,1788,1788,1788,0
|
|
20240119,182600,559405533,1788,1788,1788,1788,0
|
|
20240119,182500,559405533,1788,1788,1788,1788,0
|
|
20240119,182400,559405533,1788,1788,1788,1788,0
|
|
20240119,182300,559405533,1788,1788,1788,1788,0
|
|
20240119,182200,559405533,1788,1788,1788,1788,0
|
|
20240119,182100,559405533,1788,1788,1788,1788,0
|
|
20240119,182000,559405533,1788,1788,1788,1788,0
|
|
20240119,181900,559405533,1788,1788,1788,1788,0
|
|
20240119,181800,559405533,1788,1788,1788,1788,0
|
|
20240119,181700,559405533,1788,1788,1788,1788,0
|
|
20240119,181600,559405533,1788,1788,1788,1788,0
|
|
20240119,181500,559405533,1788,1788,1788,1788,0
|
|
20240119,181400,559405533,1788,1788,1788,1788,0
|
|
20240119,181300,559405533,1788,1788,1788,1788,0
|
|
20240119,181200,559405533,1788,1788,1788,1788,0
|
|
20240119,181100,559405533,1788,1788,1788,1788,0
|
|
20240119,181000,559405533,1788,1788,1788,1788,0
|
|
20240119,180900,559405533,1788,1788,1788,1788,0
|
|
20240119,180800,559405533,1788,1788,1788,1788,0
|
|
20240119,180700,559405533,1788,1788,1788,1788,0
|
|
20240119,180600,559405533,1788,1788,1788,1788,0
|
|
20240119,180500,559405533,1788,1788,1788,1788,0
|
|
20240119,180400,559405533,1788,1788,1788,1788,0
|
|
20240119,180300,559405533,1788,1788,1788,1788,0
|
|
20240119,180200,559405533,1788,1788,1788,1788,0
|
|
20240119,180100,559405533,1788,1788,1788,1788,0
|
|
20240119,180000,559405533,1788,1788,1788,1788,0
|
|
20240119,175900,559405533,1788,1788,1788,1788,1919
|
|
20240119,175800,559405533,1788,1788,1788,1788,0
|
|
20240119,175700,559405533,1788,1788,1788,1788,0
|
|
20240119,175600,559405533,1788,1788,1788,1788,0
|
|
20240119,175500,559405533,1788,1788,1788,1788,0
|
|
20240119,175400,559405533,1788,1788,1788,1788,0
|
|
20240119,175300,559405533,1788,1788,1788,1788,0
|
|
20240119,175200,559405533,1788,1788,1788,1788,0
|
|
20240119,175100,559405533,1788,1788,1788,1788,0
|
|
20240119,175000,559405533,1788,1788,1788,1788,0
|
|
20240119,174900,559405533,1788,1788,1788,1788,0
|
|
20240119,174800,559405533,1788,1788,1788,1788,0
|
|
20240119,174700,559405533,1788,1788,1788,1788,0
|
|
20240119,174600,559405533,1788,1788,1788,1788,0
|
|
20240119,174500,559405533,1788,1788,1788,1788,0
|
|
20240119,174400,559405533,1788,1788,1788,1788,0
|
|
20240119,174300,559405533,1788,1788,1788,1788,0
|
|
20240119,174200,559405533,1788,1788,1788,1788,0
|
|
20240119,174100,559405533,1788,1788,1788,1788,0
|
|
20240119,174000,559405533,1788,1788,1788,1788,0
|
|
20240119,173900,559405533,1788,1788,1788,1788,0
|
|
20240119,173800,559405533,1788,1788,1788,1788,0
|
|
20240119,173700,559405533,1788,1788,1788,1788,0
|
|
20240119,173600,559405533,1788,1788,1788,1788,0
|
|
20240119,173500,559405533,1788,1788,1788,1788,0
|
|
20240119,173400,559405533,1788,1788,1788,1788,0
|
|
20240119,173300,559405533,1788,1788,1788,1788,0
|
|
20240119,173200,559405533,1788,1788,1788,1788,0
|
|
20240119,173100,559405533,1788,1788,1788,1788,0
|
|
20240119,173000,559405533,1788,1788,1788,1788,0
|
|
20240119,172900,559405533,1788,1788,1788,1788,1919
|
|
20240119,172800,559405533,1788,1788,1788,1788,0
|
|
20240119,172700,559405533,1788,1788,1788,1788,0
|
|
20240119,172600,559405533,1788,1788,1788,1788,0
|
|
20240119,172500,559405533,1788,1788,1788,1788,0
|
|
20240119,172400,559405533,1788,1788,1788,1788,0
|
|
20240119,172300,559405533,1788,1788,1788,1788,0
|
|
20240119,172200,559405533,1788,1788,1788,1788,0
|
|
20240119,172100,559405533,1788,1788,1788,1788,0
|
|
20240119,172000,559405533,1788,1788,1788,1788,0
|
|
20240119,171900,559405533,1788,1788,1788,1788,0
|
|
20240119,171800,559405533,1788,1788,1788,1788,0
|
|
20240119,171700,559405533,1788,1788,1788,1788,0
|
|
20240119,171600,559405533,1788,1788,1788,1788,0
|
|
20240119,171500,559405533,1788,1788,1788,1788,0
|
|
20240119,171400,559405533,1788,1788,1788,1788,0
|
|
20240119,171300,559405533,1788,1788,1788,1788,0
|
|
20240119,171200,559405533,1788,1788,1788,1788,0
|
|
20240119,171100,559405533,1788,1788,1788,1788,0
|
|
20240119,171000,559405533,1788,1788,1788,1788,0
|
|
20240119,170900,559405533,1788,1788,1788,1788,0
|
|
20240119,170800,559405533,1788,1788,1788,1788,0
|
|
20240119,170700,559405533,1788,1788,1788,1788,0
|
|
20240119,170600,559405533,1788,1788,1788,1788,0
|
|
20240119,170500,559405533,1788,1788,1788,1788,0
|
|
20240119,170400,559405533,1788,1788,1788,1788,0
|
|
20240119,170300,559405533,1788,1788,1788,1788,0
|
|
20240119,170200,559405533,1788,1788,1788,1788,0
|
|
20240119,170100,559405533,1788,1788,1788,1788,0
|
|
20240119,170000,559405533,1788,1788,1788,1788,0
|
|
20240119,165900,559405533,1788,1788,1788,1788,1919
|
|
20240119,165800,559405533,1788,1788,1788,1788,0
|
|
20240119,165700,559405533,1788,1788,1788,1788,0
|
|
20240119,165600,559405533,1788,1788,1788,1788,0
|
|
20240119,165500,559405533,1788,1788,1788,1788,0
|
|
20240119,165400,559405533,1788,1788,1788,1788,0
|
|
20240119,165300,559405533,1788,1788,1788,1788,0
|
|
20240119,165200,559405533,1788,1788,1788,1788,0
|
|
20240119,165100,559405533,1788,1788,1788,1788,0
|
|
20240119,165000,559405533,1788,1788,1788,1788,0
|
|
20240119,164900,559405533,1788,1788,1788,1788,0
|
|
20240119,164800,559405533,1788,1788,1788,1788,0
|
|
20240119,164700,559405533,1788,1788,1788,1788,0
|
|
20240119,164600,559405533,1788,1788,1788,1788,0
|
|
20240119,164500,559405533,1788,1788,1788,1788,0
|
|
20240119,164400,559405533,1788,1788,1788,1788,0
|
|
20240119,164300,559405533,1788,1788,1788,1788,0
|
|
20240119,164200,559405533,1788,1788,1788,1788,0
|
|
20240119,164100,559405533,1788,1788,1788,1788,0
|
|
20240119,164000,559405533,1788,1788,1788,1788,0
|
|
20240119,163900,559405533,1788,1788,1788,1788,0
|
|
20240119,163800,559405533,1788,1788,1788,1788,0
|
|
20240119,163700,559405533,1788,1788,1788,1788,0
|
|
20240119,163600,559405533,1788,1788,1788,1788,0
|
|
20240119,163500,559405533,1788,1788,1788,1788,0
|
|
20240119,163400,559405533,1788,1788,1788,1788,0
|
|
20240119,163300,559405533,1788,1788,1788,1788,0
|
|
20240119,163200,559405533,1788,1788,1788,1788,0
|
|
20240119,163100,559405533,1788,1788,1788,1788,0
|
|
20240119,163000,559405533,1788,1788,1788,1788,0
|
|
20240119,162900,559405533,1788,1788,1788,1788,1919
|
|
20240119,162800,559405533,1788,1788,1788,1788,0
|
|
20240119,162700,559405533,1788,1788,1788,1788,0
|
|
20240119,162600,559405533,1788,1788,1788,1788,0
|
|
20240119,162500,559405533,1788,1788,1788,1788,0
|
|
20240119,162400,559405533,1788,1788,1788,1788,0
|
|
20240119,162300,559405533,1788,1788,1788,1788,0
|
|
20240119,162200,559405533,1788,1788,1788,1788,0
|
|
20240119,162100,559405533,1788,1788,1788,1788,0
|
|
20240119,162000,559405533,1788,1788,1788,1788,0
|
|
20240119,161900,559405533,1788,1788,1788,1788,0
|
|
20240119,161800,559405533,1788,1788,1788,1788,0
|
|
20240119,161700,559405533,1788,1788,1788,1788,0
|
|
20240119,161600,559405533,1788,1788,1788,1788,0
|
|
20240119,161500,559405533,1788,1788,1788,1788,0
|
|
20240119,161400,559405533,1788,1788,1788,1788,0
|
|
20240119,161300,559405533,1788,1788,1788,1788,0
|
|
20240119,161200,559405533,1788,1788,1788,1788,0
|
|
20240119,161100,559405533,1788,1788,1788,1788,0
|
|
20240119,161000,559405533,1788,1788,1788,1788,0
|
|
20240119,160900,559405533,1788,1788,1788,1788,0
|
|
20240119,160800,559405533,1788,1788,1788,1788,0
|
|
20240119,160700,559405533,1788,1788,1788,1788,0
|
|
20240119,160600,559405533,1788,1788,1788,1788,0
|
|
20240119,160500,559405533,1788,1788,1788,1788,0
|
|
20240119,160400,559405533,1788,1788,1788,1788,0
|
|
20240119,160300,559405533,1788,1788,1788,1788,0
|
|
20240119,160200,559405533,1788,1788,1788,1788,0
|
|
20240119,160100,559405533,1788,1788,1788,1788,0
|
|
20240119,160000,559405533,1788,1788,1788,1788,0
|
|
20240119,155900,559405533,1788,1788,1788,1788,1919
|
|
20240119,155800,559405533,1788,1788,1788,1788,0
|
|
20240119,155700,559405533,1788,1788,1788,1788,0
|
|
20240119,155600,559405533,1788,1788,1788,1788,0
|
|
20240119,155500,559405533,1788,1788,1788,1788,0
|
|
20240119,155400,559405533,1788,1788,1788,1788,0
|
|
20240119,155300,559405533,1788,1788,1788,1788,0
|
|
20240119,155200,559405533,1788,1788,1788,1788,0
|
|
20240119,155100,559405533,1788,1788,1788,1788,0
|
|
20240119,155000,559405533,1788,1788,1788,1788,0
|
|
20240119,154900,559405533,1788,1788,1788,1788,0
|
|
20240119,154800,559405533,1788,1788,1788,1788,0
|
|
20240119,154700,559405533,1788,1788,1788,1788,0
|
|
20240119,154600,559405533,1788,1788,1788,1788,0
|
|
20240119,154500,559405533,1788,1788,1788,1788,0
|
|
20240119,154400,559405533,1788,1788,1788,1788,0
|
|
20240119,154300,559405533,1788,1788,1788,1788,0
|
|
20240119,154200,559405533,1788,1788,1788,1788,0
|
|
20240119,154100,559405533,1788,1788,1788,1788,0
|
|
20240119,154000,559405533,1788,1788,1788,1788,0
|
|
20240119,153900,559405533,1788,1788,1788,1788,0
|
|
20240119,153800,559405533,1788,1788,1788,1788,0
|
|
20240119,153700,559405533,1788,1788,1788,1788,0
|
|
20240119,153600,559405533,1788,1788,1788,1788,0
|
|
20240119,153500,559405533,1788,1788,1788,1788,0
|
|
20240119,153400,559405533,1788,1788,1788,1788,0
|
|
20240119,153300,559405533,1788,1788,1788,1788,0
|
|
20240119,153200,559405533,1788,1788,1788,1788,0
|
|
20240119,153100,559405533,1788,1788,1788,1788,0
|
|
20240119,153000,559405533,1788,1788,1788,1788,1919
|
|
20240119,152900,555974361,1780,1780,1780,1780,0
|
|
20240119,152800,555974361,1780,1780,1780,1780,0
|
|
20240119,152700,555974361,1780,1780,1780,1780,0
|
|
20240119,152600,555974361,1780,1780,1780,1780,0
|
|
20240119,152500,555974361,1780,1780,1780,1780,0
|
|
20240119,152400,555974361,1780,1780,1780,1780,0
|
|
20240119,152300,555974361,1780,1780,1780,1780,0
|
|
20240119,152200,555974361,1780,1780,1780,1780,0
|
|
20240119,152100,555974361,1780,1780,1780,1780,0
|
|
20240119,152000,555974361,1780,1780,1780,1780,0
|
|
20240119,151900,555974361,1780,1779,1780,1779,258
|
|
20240119,151800,555515279,1779,1779,1779,1779,349
|
|
20240119,151700,554894408,1779,1779,1779,1779,0
|
|
20240119,151600,554894408,1779,1779,1779,1779,0
|
|
20240119,151500,554894408,1779,1779,1779,1779,200
|
|
20240119,151400,554538608,1779,1780,1780,1779,1400
|
|
20240119,151300,552046808,1780,1780,1780,1780,2155
|
|
20240119,151200,548210908,1780,1780,1780,1780,0
|
|
20240119,151100,548210908,1780,1780,1780,1780,200
|
|
20240119,151000,547854908,1780,1780,1780,1780,700
|
|
20240119,150900,546608908,1780,1780,1780,1780,0
|
|
20240119,150800,546608908,1780,1781,1781,1780,1492
|
|
20240119,150700,543953048,1780,1780,1780,1780,0
|
|
20240119,150600,543953048,1780,1789,1789,1780,1014
|
|
20240119,150500,542145534,1791,1791,1791,1791,3
|
|
20240119,150400,542140161,1791,1791,1791,1791,36
|
|
20240119,150300,542075685,1789,1789,1789,1789,15
|
|
20240119,150200,542048850,1789,1791,1791,1789,2033
|
|
20240119,150100,538411759,1791,1791,1791,1785,8502
|
|
20240119,150000,523227598,1789,1789,1789,1789,118
|
|
20240119,145900,523016496,1789,1789,1789,1789,202
|
|
20240119,145800,522655118,1788,1788,1788,1788,0
|
|
20240119,145700,522655118,1788,1788,1788,1788,0
|
|
20240119,145600,522655118,1788,1788,1788,1788,0
|
|
20240119,145500,522655118,1788,1788,1788,1788,754
|
|
20240119,145400,521306966,1788,1789,1789,1788,3404
|
|
20240119,145300,515217614,1789,1789,1789,1789,459
|
|
20240119,145200,514396463,1789,1789,1789,1789,52
|
|
20240119,145100,514303435,1790,1790,1790,1790,0
|
|
20240119,145000,514303435,1790,1790,1790,1790,0
|
|
20240119,144900,514303435,1790,1790,1790,1790,0
|
|
20240119,144800,514303435,1790,1790,1790,1790,101
|
|
20240119,144700,514122645,1791,1792,1792,1791,63
|
|
20240119,144600,514009769,1792,1794,1794,1792,980
|
|
20240119,144500,512253085,1796,1796,1796,1796,115
|
|
20240119,144400,512046545,1796,1796,1796,1796,90
|
|
20240119,144300,511884905,1796,1797,1798,1796,365
|
|
20240119,144200,511229010,1797,1796,1797,1796,2504
|
|
20240119,144100,506729822,1797,1797,1797,1797,0
|
|
20240119,144000,506729822,1797,1797,1797,1797,0
|
|
20240119,143900,506729822,1797,1797,1797,1797,0
|
|
20240119,143800,506729822,1797,1797,1797,1797,0
|
|
20240119,143700,506729822,1797,1797,1797,1797,0
|
|
20240119,143600,506729822,1797,1797,1797,1797,0
|
|
20240119,143500,506729822,1797,1797,1797,1797,0
|
|
20240119,143400,506729822,1797,1797,1797,1797,0
|
|
20240119,143300,506729822,1797,1796,1797,1796,2600
|
|
20240119,143200,502059206,1794,1794,1794,1794,43
|
|
20240119,143100,501982064,1797,1797,1797,1797,15
|
|
20240119,143000,501955109,1797,1797,1797,1797,23
|
|
20240119,142900,501913778,1796,1796,1796,1796,10
|
|
20240119,142800,501895818,1797,1797,1797,1797,0
|
|
20240119,142700,501895818,1797,1797,1797,1797,8
|
|
20240119,142600,501881442,1798,1798,1798,1798,30
|
|
20240119,142500,501827502,1798,1798,1798,1798,0
|
|
20240119,142400,501827502,1798,1798,1798,1798,0
|
|
20240119,142300,501827502,1798,1799,1799,1798,31
|
|
20240119,142200,501771758,1799,1799,1799,1799,38
|
|
20240119,142100,501703396,1799,1799,1799,1799,0
|
|
20240119,142000,501703396,1799,1799,1799,1799,55
|
|
20240119,141900,501604451,1800,1799,1800,1799,6000
|
|
20240119,141800,490804841,1794,1794,1794,1794,6
|
|
20240119,141700,490794077,1793,1794,1794,1793,14
|
|
20240119,141600,490768964,1799,1799,1799,1799,6
|
|
20240119,141500,490758170,1800,1800,1800,1800,0
|
|
20240119,141400,490758170,1800,1800,1800,1800,830
|
|
20240119,141300,489264170,1800,1800,1800,1800,2089
|
|
20240119,141200,485503970,1802,1802,1802,1802,0
|
|
20240119,141100,485503970,1802,1800,1802,1800,88
|
|
20240119,141000,485345568,1803,1803,1803,1803,0
|
|
20240119,140900,485345568,1803,1803,1803,1803,0
|
|
20240119,140800,485345568,1803,1803,1803,1803,0
|
|
20240119,140700,485345568,1803,1803,1803,1803,0
|
|
20240119,140600,485345568,1803,1803,1803,1803,0
|
|
20240119,140500,485345568,1803,1803,1803,1803,0
|
|
20240119,140400,485345568,1803,1803,1803,1803,1
|
|
20240119,140300,485343765,1804,1804,1804,1804,0
|
|
20240119,140200,485343765,1804,1804,1804,1804,0
|
|
20240119,140100,485343765,1804,1804,1804,1804,0
|
|
20240119,140000,485343765,1804,1804,1804,1804,0
|
|
20240119,135900,485343765,1804,1804,1804,1804,0
|
|
20240119,135800,485343765,1804,1804,1804,1792,190
|
|
20240119,135700,485002709,1812,1812,1812,1812,0
|
|
20240119,135600,485002709,1812,1812,1812,1812,0
|
|
20240119,135500,485002709,1812,1812,1812,1812,0
|
|
20240119,135400,485002709,1812,1812,1812,1812,0
|
|
20240119,135300,485002709,1812,1801,1812,1801,26589
|
|
20240119,135200,436984024,1801,1800,1802,1782,277
|
|
20240119,135100,436485195,1800,1800,1800,1800,7012
|
|
20240119,135000,423863595,1782,1800,1800,1782,1006
|
|
20240119,134900,422052813,1782,1801,1801,1782,329
|
|
20240119,134800,421460835,1801,1801,1801,1801,20
|
|
20240119,134700,421424815,1801,1800,1801,1800,3
|
|
20240119,134600,421419413,1781,1794,1794,1781,2654
|
|
20240119,134500,416661930,1802,1805,1805,1802,979
|
|
20240119,134400,414897661,1805,1805,1806,1805,10007
|
|
20240119,134300,396835020,1800,1800,1800,1800,10000
|
|
20240119,134200,378835020,1800,1800,1800,1800,0
|
|
20240119,134100,378835020,1800,1800,1800,1800,0
|
|
20240119,134000,378835020,1800,1800,1800,1800,0
|
|
20240119,133900,378835020,1800,1791,1800,1791,22368
|
|
20240119,133800,338619399,1779,1790,1790,1779,3066
|
|
20240119,133700,333132216,1790,1790,1790,1790,21
|
|
20240119,133600,333094626,1779,1779,1779,1779,148
|
|
20240119,133500,332831334,1779,1779,1779,1779,580
|
|
20240119,133400,331799514,1779,1779,1779,1779,0
|
|
20240119,133300,331799514,1779,1779,1779,1779,5
|
|
20240119,133200,331790619,1778,1790,1790,1778,783
|
|
20240119,133100,330397353,1790,1790,1790,1790,2037
|
|
20240119,133000,326751123,1790,1787,1790,1787,477
|
|
20240119,132900,325897299,1793,1793,1793,1793,0
|
|
20240119,132800,325897299,1793,1786,1793,1780,2694
|
|
20240119,132700,321069806,1795,1795,1796,1795,1750
|
|
20240119,132600,317928546,1796,1779,1796,1779,3095
|
|
20240119,132500,312388586,1779,1787,1795,1779,4001
|
|
20240119,132400,305207583,1779,1787,1795,1779,5155
|
|
20240119,132300,295957614,1779,1779,1795,1779,3829
|
|
20240119,132200,289088551,1780,1779,1796,1779,4010
|
|
20240119,132100,281892716,1795,1786,1795,1779,8308
|
|
20240119,132000,266984331,1778,1778,1778,1778,500
|
|
20240119,131900,266095331,1776,1790,1790,1776,160
|
|
20240119,131800,265810665,1790,1790,1790,1790,11
|
|
20240119,131700,265790975,1790,1790,1794,1790,38
|
|
20240119,131600,265722907,1799,1799,1799,1799,0
|
|
20240119,131500,265722907,1799,1799,1799,1799,0
|
|
20240119,131400,265722907,1799,1799,1799,1799,0
|
|
20240119,131300,265722907,1799,1799,1799,1799,0
|
|
20240119,131200,265722907,1799,1808,1808,1799,752
|
|
20240119,131100,264370014,1808,1808,1808,1808,0
|
|
20240119,131000,264370014,1808,1808,1808,1808,0
|
|
20240119,130900,264370014,1808,1808,1808,1808,0
|
|
20240119,130800,264370014,1808,1808,1808,1808,39
|
|
20240119,130700,264299502,1799,1807,1812,1799,3329
|
|
20240119,130600,258268679,1803,1791,1803,1791,12019
|
|
20240119,130500,236669819,1790,1781,1790,1781,3006
|
|
20240119,130400,231289139,1780,1780,1780,1780,0
|
|
20240119,130300,231289139,1780,1780,1780,1780,1
|
|
20240119,130200,231287359,1781,1781,1781,1781,1042
|
|
20240119,130100,229431557,1780,1780,1780,1780,2050
|
|
20240119,130000,225782557,1780,1780,1780,1780,2
|
|
20240119,125900,225778997,1769,1769,1769,1769,0
|
|
20240119,125800,225778997,1769,1769,1769,1769,0
|
|
20240119,125700,225778997,1769,1770,1770,1765,8884
|
|
20240119,125600,210065938,1779,1768,1779,1768,416
|
|
20240119,125500,209330285,1768,1768,1768,1768,80
|
|
20240119,125400,209188845,1750,1774,1774,1750,10255
|
|
20240119,125300,191067751,1774,1776,1776,1774,2284
|
|
20240119,125200,187013861,1781,1783,1783,1781,33
|
|
20240119,125100,186955055,1783,1783,1783,1783,11
|
|
20240119,125000,186935442,1784,1788,1788,1784,28
|
|
20240119,124900,186885450,1789,1789,1789,1789,15
|
|
20240119,124800,186858615,1789,1789,1789,1789,2
|
|
20240119,124700,186855037,1789,1789,1789,1789,0
|
|
20240119,124600,186855037,1789,1789,1789,1789,0
|
|
20240119,124500,186855037,1789,1789,1789,1789,0
|
|
20240119,124400,186855037,1789,1789,1789,1789,17
|
|
20240119,124300,186824624,1788,1784,1790,1784,25
|
|
20240119,124200,186779900,1768,1794,1794,1768,10037
|
|
20240119,124100,168824270,1794,1795,1795,1794,3684
|
|
20240119,124000,162211503,1796,1796,1796,1796,500
|
|
20240119,123900,161313503,1796,1798,1798,1796,5767
|
|
20240119,123800,150948399,1799,1799,1799,1799,10
|
|
20240119,123700,150930409,1798,1798,1798,1798,0
|
|
20240119,123600,150930409,1798,1798,1798,1798,0
|
|
20240119,123500,150930409,1798,1798,1798,1798,0
|
|
20240119,123400,150930409,1798,1798,1798,1798,1
|
|
20240119,123300,150928611,1802,1802,1802,1802,1
|
|
20240119,123200,150926809,1799,1802,1802,1799,4491
|
|
20240119,123100,142844693,1802,1802,1802,1802,0
|
|
20240119,123000,142844693,1802,1802,1802,1802,1794
|
|
20240119,122900,139611905,1802,1802,1802,1802,0
|
|
20240119,122800,139611905,1802,1802,1802,1802,99
|
|
20240119,122700,139433507,1803,1803,1803,1803,69
|
|
20240119,122600,139309100,1803,1803,1803,1803,5
|
|
20240119,122500,139300085,1803,1803,1803,1803,28
|
|
20240119,122400,139249601,1803,1803,1803,1803,10
|
|
20240119,122300,139231571,1802,1800,1803,1800,73
|
|
20240119,122200,139100072,1800,1800,1800,1800,20
|
|
20240119,122100,139064072,1803,1803,1803,1803,0
|
|
20240119,122000,139064072,1803,1803,1803,1803,0
|
|
20240119,121900,139064072,1803,1803,1803,1803,0
|
|
20240119,121800,139064072,1803,1803,1803,1803,0
|
|
20240119,121700,139064072,1803,1803,1803,1803,15
|
|
20240119,121600,139037027,1803,1803,1803,1803,1100
|
|
20240119,121500,137053727,1803,1803,1803,1803,0
|
|
20240119,121400,137053727,1803,1803,1803,1803,0
|
|
20240119,121300,137053727,1803,1803,1803,1803,0
|
|
20240119,121200,137053727,1803,1803,1803,1803,250
|
|
20240119,121100,136602977,1799,1799,1799,1799,10
|
|
20240119,121000,136584987,1799,1799,1799,1799,0
|
|
20240119,120900,136584987,1799,1802,1802,1799,25
|
|
20240119,120800,136539988,1802,1802,1802,1802,33
|
|
20240119,120700,136480522,1800,1800,1800,1800,4285
|
|
20240119,120600,128767522,1800,1800,1800,1800,0
|
|
20240119,120500,128767522,1800,1800,1800,1800,0
|
|
20240119,120400,128767522,1800,1800,1800,1800,0
|
|
20240119,120300,128767522,1800,1802,1802,1800,4629
|
|
20240119,120200,120431718,1803,1803,1803,1803,0
|
|
20240119,120100,120431718,1803,1803,1803,1803,486
|
|
20240119,120000,119555460,1803,1803,1803,1803,13
|
|
20240119,115900,119532021,1803,1803,1803,1803,0
|
|
20240119,115800,119532021,1803,1803,1803,1803,668
|
|
20240119,115700,118327617,1806,1806,1806,1806,0
|
|
20240119,115600,118327617,1806,1806,1806,1806,0
|
|
20240119,115500,118327617,1806,1806,1806,1806,0
|
|
20240119,115400,118327617,1806,1806,1806,1806,0
|
|
20240119,115300,118327617,1806,1806,1806,1806,0
|
|
20240119,115200,118327617,1806,1806,1806,1803,3279
|
|
20240119,115100,112408921,1806,1806,1806,1806,828
|
|
20240119,115000,110913553,1807,1807,1807,1807,0
|
|
20240119,114900,110913553,1807,1812,1812,1807,532
|
|
20240119,114800,109952075,1811,1811,1811,1811,38
|
|
20240119,114700,109883257,1812,1812,1812,1812,20
|
|
20240119,114600,109847017,1812,1812,1812,1812,0
|
|
20240119,114500,109847017,1812,1812,1812,1812,11
|
|
20240119,114400,109827085,1813,1813,1813,1813,55
|
|
20240119,114300,109727370,1813,1813,1813,1813,0
|
|
20240119,114200,109727370,1813,1813,1813,1813,151
|
|
20240119,114100,109453607,1813,1813,1813,1813,30
|
|
20240119,114000,109399217,1806,1806,1806,1806,0
|
|
20240119,113900,109399217,1806,1806,1806,1806,0
|
|
20240119,113800,109399217,1806,1810,1810,1806,1197
|
|
20240119,113700,107234535,1810,1810,1810,1810,0
|
|
20240119,113600,107234535,1810,1810,1810,1810,0
|
|
20240119,113500,107234535,1810,1810,1810,1810,6
|
|
20240119,113400,107223675,1810,1812,1812,1810,329
|
|
20240119,113300,106628149,1810,1810,1810,1809,6
|
|
20240119,113200,106617291,1806,1806,1806,1806,18
|
|
20240119,113100,106584783,1810,1810,1810,1810,32
|
|
20240119,113000,106526863,1814,1814,1814,1814,0
|
|
20240119,112900,106526863,1814,1814,1814,1814,0
|
|
20240119,112800,106526863,1814,1814,1814,1814,200
|
|
20240119,112700,106164063,1814,1814,1814,1814,500
|
|
20240119,112600,105257063,1814,1814,1814,1814,0
|
|
20240119,112500,105257063,1814,1814,1814,1814,0
|
|
20240119,112400,105257063,1814,1814,1814,1814,0
|
|
20240119,112300,105257063,1814,1814,1814,1814,1
|
|
20240119,112200,105255249,1810,1810,1810,1810,0
|
|
20240119,112100,105255249,1810,1814,1814,1810,76
|
|
20240119,112000,105117552,1813,1814,1814,1813,18
|
|
20240119,111900,105084910,1814,1814,1814,1814,0
|
|
20240119,111800,105084910,1814,1814,1814,1814,7
|
|
20240119,111700,105072212,1814,1814,1814,1814,14
|
|
20240119,111600,105046816,1814,1814,1814,1814,0
|
|
20240119,111500,105046816,1814,1814,1814,1814,0
|
|
20240119,111400,105046816,1814,1814,1814,1814,0
|
|
20240119,111300,105046816,1814,1814,1814,1814,1
|
|
20240119,111200,105045002,1814,1814,1814,1814,22
|
|
20240119,111100,105005094,1814,1814,1814,1814,0
|
|
20240119,111000,105005094,1814,1814,1814,1814,70
|
|
20240119,110900,104878114,1810,1810,1810,1810,246
|
|
20240119,110800,104432854,1810,1810,1810,1810,3
|
|
20240119,110700,104427424,1810,1810,1810,1810,7
|
|
20240119,110600,104414754,1814,1814,1814,1814,0
|
|
20240119,110500,104414754,1814,1814,1814,1814,0
|
|
20240119,110400,104414754,1814,1814,1814,1814,0
|
|
20240119,110300,104414754,1814,1814,1814,1814,0
|
|
20240119,110200,104414754,1814,1814,1814,1814,0
|
|
20240119,110100,104414754,1814,1814,1814,1814,0
|
|
20240119,110000,104414754,1814,1814,1814,1814,13
|
|
20240119,105900,104391172,1814,1814,1814,1814,26
|
|
20240119,105800,104344008,1814,1814,1814,1814,0
|
|
20240119,105700,104344008,1814,1814,1814,1814,0
|
|
20240119,105600,104344008,1814,1814,1814,1814,1
|
|
20240119,105500,104342194,1806,1806,1806,1806,0
|
|
20240119,105400,104342194,1806,1806,1806,1806,0
|
|
20240119,105300,104342194,1806,1806,1806,1806,0
|
|
20240119,105200,104342194,1806,1814,1814,1806,312
|
|
20240119,105100,103777122,1815,1815,1815,1815,0
|
|
20240119,105000,103777122,1815,1810,1815,1806,192
|
|
20240119,104900,103429696,1814,1814,1814,1814,48
|
|
20240119,104800,103342624,1815,1814,1815,1814,605
|
|
20240119,104700,102244649,1815,1815,1815,1815,0
|
|
20240119,104600,102244649,1815,1815,1815,1815,0
|
|
20240119,104500,102244649,1815,1815,1815,1815,0
|
|
20240119,104400,102244649,1815,1815,1815,1815,0
|
|
20240119,104300,102244649,1815,1815,1815,1815,0
|
|
20240119,104200,102244649,1815,1815,1815,1815,0
|
|
20240119,104100,102244649,1815,1815,1815,1815,0
|
|
20240119,104000,102244649,1815,1815,1815,1815,0
|
|
20240119,103900,102244649,1815,1815,1815,1815,0
|
|
20240119,103800,102244649,1815,1815,1815,1815,0
|
|
20240119,103700,102244649,1815,1808,1815,1808,5329
|
|
20240119,103600,92601720,1805,1805,1805,1805,0
|
|
20240119,103500,92601720,1805,1805,1805,1805,0
|
|
20240119,103400,92601720,1805,1805,1805,1805,0
|
|
20240119,103300,92601720,1805,1805,1805,1805,625
|
|
20240119,103200,91473595,1805,1809,1809,1805,659
|
|
20240119,103100,90283788,1808,1808,1808,1808,100
|
|
20240119,103000,90102988,1808,1806,1808,1806,8988
|
|
20240119,102900,73869390,1806,1805,1806,1805,2194
|
|
20240119,102800,69907093,1806,1806,1806,1806,275
|
|
20240119,102700,69410443,1806,1806,1806,1806,1099
|
|
20240119,102600,67425649,1806,1806,1806,1806,0
|
|
20240119,102500,67425649,1806,1806,1806,1806,1
|
|
20240119,102400,67423843,1806,1808,1808,1801,42
|
|
20240119,102300,67347939,1808,1808,1808,1808,0
|
|
20240119,102200,67347939,1808,1808,1808,1808,0
|
|
20240119,102100,67347939,1808,1808,1808,1808,10
|
|
20240119,102000,67329859,1808,1808,1808,1808,3
|
|
20240119,101900,67324435,1799,1799,1799,1799,0
|
|
20240119,101800,67324435,1799,1805,1805,1799,38
|
|
20240119,101700,67255875,1805,1801,1805,1799,10015
|
|
20240119,101600,49232604,1806,1806,1806,1806,1549
|
|
20240119,101500,46435110,1809,1809,1809,1809,0
|
|
20240119,101400,46435110,1809,1809,1809,1809,0
|
|
20240119,101300,46435110,1809,1813,1813,1809,1870
|
|
20240119,101200,43052276,1809,1809,1809,1809,2196
|
|
20240119,101100,39079712,1809,1809,1809,1809,0
|
|
20240119,101000,39079712,1809,1809,1809,1809,0
|
|
20240119,100900,39079712,1809,1809,1809,1809,0
|
|
20240119,100800,39079712,1809,1809,1809,1809,300
|
|
20240119,100700,38537012,1809,1809,1809,1809,401
|
|
20240119,100600,37811603,1809,1817,1817,1809,646
|
|
20240119,100500,36640409,1818,1818,1818,1818,0
|
|
20240119,100400,36640409,1818,1818,1818,1818,0
|
|
20240119,100300,36640409,1818,1818,1818,1818,0
|
|
20240119,100200,36640409,1818,1818,1818,1818,0
|
|
20240119,100100,36640409,1818,1818,1818,1818,0
|
|
20240119,100000,36640409,1818,1818,1818,1818,0
|
|
20240119,095900,36640409,1818,1818,1818,1818,0
|
|
20240119,095800,36640409,1818,1817,1818,1817,810
|
|
20240119,095700,35168629,1817,1817,1817,1817,627
|
|
20240119,095600,34029370,1817,1816,1817,1816,69
|
|
20240119,095500,33904061,1816,1812,1816,1812,2636
|
|
20240119,095400,29122155,1812,1809,1812,1809,2505
|
|
20240119,095300,24587544,1809,1806,1809,1806,216
|
|
20240119,095200,24197259,1806,1806,1806,1806,200
|
|
20240119,095100,23836059,1806,1807,1807,1806,428
|
|
20240119,095000,23062863,1807,1807,1807,1807,340
|
|
20240119,094900,22448483,1807,1807,1807,1807,8
|
|
20240119,094800,22434027,1806,1806,1806,1806,100
|
|
20240119,094700,22253427,1806,1809,1809,1806,391
|
|
20240119,094600,21546438,1809,1800,1810,1800,234
|
|
20240119,094500,21124931,1811,1811,1811,1811,200
|
|
20240119,094400,20762731,1811,1811,1811,1811,0
|
|
20240119,094300,20762731,1811,1808,1811,1808,508
|
|
20240119,094200,19844243,1808,1800,1811,1800,843
|
|
20240119,094100,18319529,1808,1808,1808,1808,1
|
|
20240119,094000,18317721,1808,1800,1808,1800,177
|
|
20240119,093900,17999041,1808,1808,1808,1808,105
|
|
20240119,093800,17809201,1808,1808,1808,1808,10
|
|
20240119,093700,17791121,1809,1809,1809,1809,110
|
|
20240119,093600,17592131,1810,1810,1810,1810,1
|
|
20240119,093500,17590321,1810,1810,1810,1810,100
|
|
20240119,093400,17409321,1798,1798,1798,1798,0
|
|
20240119,093300,17409321,1798,1799,1799,1798,3000
|
|
20240119,093200,12014126,1811,1811,1811,1811,0
|
|
20240119,093100,12014126,1811,1799,1811,1799,110
|
|
20240119,093000,11815134,1811,1811,1811,1811,0
|
|
20240119,092900,11815134,1811,1811,1811,1811,0
|
|
20240119,092800,11815134,1811,1811,1811,1811,60
|
|
20240119,092700,11706474,1811,1804,1811,1804,1310
|
|
20240119,092600,9339682,1799,1798,1804,1798,735
|
|
20240119,092500,8017786,1798,1799,1799,1798,449
|
|
20240119,092400,7210312,1806,1806,1806,1806,0
|
|
20240119,092300,7210312,1806,1806,1806,1806,26
|
|
20240119,092200,7163356,1808,1808,1808,1808,500
|
|
20240119,092100,6259356,1809,1809,1809,1809,0
|
|
20240119,092000,6259356,1809,1809,1809,1809,11
|
|
20240119,091900,6239457,1809,1810,1810,1809,39
|
|
20240119,091800,6168868,1810,1810,1810,1810,0
|
|
20240119,091700,6168868,1810,1810,1810,1810,73
|
|
20240119,091600,6036738,1810,1810,1810,1810,53
|
|
20240119,091500,5940808,1810,1810,1810,1810,86
|
|
20240119,091400,5785148,1800,1800,1800,1800,300
|
|
20240119,091300,5245148,1800,1800,1800,1800,2
|
|
20240119,091200,5241548,1800,1800,1800,1800,671
|
|
20240119,091100,4033748,1798,1810,1810,1798,11
|
|
20240119,091000,4013958,1810,1798,1810,1798,35
|
|
20240119,090900,3950908,1798,1798,1798,1798,0
|
|
20240119,090800,3950908,1798,1810,1810,1798,288
|
|
20240119,090700,3430828,1820,1820,1820,1820,3
|
|
20240119,090600,3425368,1820,1820,1820,1820,4
|
|
20240119,090500,3418088,1820,1820,1820,1820,6
|
|
20240119,090400,3407168,1830,1830,1830,1830,1
|
|
20240119,090300,3405338,1834,1833,1834,1833,1201
|
|
20240119,090200,1203904,1800,1796,1800,1796,219
|
|
20240119,090100,810160,1801,1796,1801,1796,260
|
|
20240119,090000,342240,1840,1840,1840,1840,186
|