630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192700,370217713,1440,1440,1440,1440,3032
|
|
20240110,192600,370217713,1440,1440,1440,1440,0
|
|
20240110,192500,370217713,1440,1440,1440,1440,0
|
|
20240110,192400,370217713,1440,1440,1440,1440,0
|
|
20240110,192300,370217713,1440,1440,1440,1440,0
|
|
20240110,192200,370217713,1440,1440,1440,1440,0
|
|
20240110,192100,370217713,1440,1440,1440,1440,0
|
|
20240110,192000,370217713,1440,1440,1440,1440,0
|
|
20240110,191900,370217713,1440,1440,1440,1440,0
|
|
20240110,191800,370217713,1440,1440,1440,1440,0
|
|
20240110,191700,370217713,1440,1440,1440,1440,0
|
|
20240110,191600,370217713,1440,1440,1440,1440,0
|
|
20240110,191500,370217713,1440,1440,1440,1440,0
|
|
20240110,191400,370217713,1440,1440,1440,1440,0
|
|
20240110,191300,370217713,1440,1440,1440,1440,0
|
|
20240110,191200,370217713,1440,1440,1440,1440,0
|
|
20240110,191100,370217713,1440,1440,1440,1440,0
|
|
20240110,191000,370217713,1440,1440,1440,1440,0
|
|
20240110,190900,370217713,1440,1440,1440,1440,0
|
|
20240110,190800,370217713,1440,1440,1440,1440,0
|
|
20240110,190700,370217713,1440,1440,1440,1440,0
|
|
20240110,190600,370217713,1440,1440,1440,1440,0
|
|
20240110,190500,370217713,1440,1440,1440,1440,0
|
|
20240110,190400,370217713,1440,1440,1440,1440,0
|
|
20240110,190300,370217713,1440,1440,1440,1440,0
|
|
20240110,190200,370217713,1440,1440,1440,1440,0
|
|
20240110,190100,370217713,1440,1440,1440,1440,0
|
|
20240110,190000,370217713,1440,1440,1440,1440,0
|
|
20240110,185900,370217713,1440,1440,1440,1440,0
|
|
20240110,185800,370217713,1440,1440,1440,1440,0
|
|
20240110,185700,370217713,1440,1440,1440,1440,3032
|
|
20240110,185600,370217713,1440,1440,1440,1440,0
|
|
20240110,185500,370217713,1440,1440,1440,1440,0
|
|
20240110,185400,370217713,1440,1440,1440,1440,0
|
|
20240110,185300,370217713,1440,1440,1440,1440,0
|
|
20240110,185200,370217713,1440,1440,1440,1440,0
|
|
20240110,185100,370217713,1440,1440,1440,1440,0
|
|
20240110,185000,370217713,1440,1440,1440,1440,0
|
|
20240110,184900,370217713,1440,1440,1440,1440,0
|
|
20240110,184800,370217713,1440,1440,1440,1440,0
|
|
20240110,184700,370217713,1440,1440,1440,1440,0
|
|
20240110,184600,370217713,1440,1440,1440,1440,0
|
|
20240110,184500,370217713,1440,1440,1440,1440,0
|
|
20240110,184400,370217713,1440,1440,1440,1440,0
|
|
20240110,184300,370217713,1440,1440,1440,1440,0
|
|
20240110,184200,370217713,1440,1440,1440,1440,0
|
|
20240110,184100,370217713,1440,1440,1440,1440,0
|
|
20240110,184000,370217713,1440,1440,1440,1440,0
|
|
20240110,183900,370217713,1440,1440,1440,1440,0
|
|
20240110,183800,370217713,1440,1440,1440,1440,0
|
|
20240110,183700,370217713,1440,1440,1440,1440,0
|
|
20240110,183600,370217713,1440,1440,1440,1440,0
|
|
20240110,183500,370217713,1440,1440,1440,1440,0
|
|
20240110,183400,370217713,1440,1440,1440,1440,0
|
|
20240110,183300,370217713,1440,1440,1440,1440,0
|
|
20240110,183200,370217713,1440,1440,1440,1440,0
|
|
20240110,183100,370217713,1440,1440,1440,1440,0
|
|
20240110,183000,370217713,1440,1440,1440,1440,0
|
|
20240110,182900,370217713,1440,1440,1440,1440,0
|
|
20240110,182800,370217713,1440,1440,1440,1440,0
|
|
20240110,182700,370217713,1440,1440,1440,1440,3032
|
|
20240110,182600,370217713,1440,1440,1440,1440,0
|
|
20240110,182500,370217713,1440,1440,1440,1440,0
|
|
20240110,182400,370217713,1440,1440,1440,1440,0
|
|
20240110,182300,370217713,1440,1440,1440,1440,0
|
|
20240110,182200,370217713,1440,1440,1440,1440,0
|
|
20240110,182100,370217713,1440,1440,1440,1440,0
|
|
20240110,182000,370217713,1440,1440,1440,1440,0
|
|
20240110,181900,370217713,1440,1440,1440,1440,0
|
|
20240110,181800,370217713,1440,1440,1440,1440,0
|
|
20240110,181700,370217713,1440,1440,1440,1440,0
|
|
20240110,181600,370217713,1440,1440,1440,1440,0
|
|
20240110,181500,370217713,1440,1440,1440,1440,0
|
|
20240110,181400,370217713,1440,1440,1440,1440,0
|
|
20240110,181300,370217713,1440,1440,1440,1440,0
|
|
20240110,181200,370217713,1440,1440,1440,1440,0
|
|
20240110,181100,370217713,1440,1440,1440,1440,0
|
|
20240110,181000,370217713,1440,1440,1440,1440,0
|
|
20240110,180900,370217713,1440,1440,1440,1440,0
|
|
20240110,180800,370217713,1440,1440,1440,1440,0
|
|
20240110,180700,370217713,1440,1440,1440,1440,0
|
|
20240110,180600,370217713,1440,1440,1440,1440,0
|
|
20240110,180500,370217713,1440,1440,1440,1440,0
|
|
20240110,180400,370217713,1440,1440,1440,1440,0
|
|
20240110,180300,370217713,1440,1440,1440,1440,0
|
|
20240110,180200,370217713,1440,1440,1440,1440,0
|
|
20240110,180100,370217713,1440,1440,1440,1440,0
|
|
20240110,180000,370217713,1440,1440,1440,1440,0
|
|
20240110,175900,370217713,1440,1440,1440,1440,0
|
|
20240110,175800,370217713,1440,1440,1440,1440,0
|
|
20240110,175700,370217713,1440,1440,1440,1440,3032
|
|
20240110,175600,370217713,1440,1440,1440,1440,0
|
|
20240110,175500,370217713,1440,1440,1440,1440,0
|
|
20240110,175400,370217713,1440,1440,1440,1440,0
|
|
20240110,175300,370217713,1440,1440,1440,1440,0
|
|
20240110,175200,370217713,1440,1440,1440,1440,0
|
|
20240110,175100,370217713,1440,1440,1440,1440,0
|
|
20240110,175000,370217713,1440,1440,1440,1440,0
|
|
20240110,174900,370217713,1440,1440,1440,1440,0
|
|
20240110,174800,370217713,1440,1440,1440,1440,0
|
|
20240110,174700,370217713,1440,1440,1440,1440,0
|
|
20240110,174600,370217713,1440,1440,1440,1440,0
|
|
20240110,174500,370217713,1440,1440,1440,1440,0
|
|
20240110,174400,370217713,1440,1440,1440,1440,0
|
|
20240110,174300,370217713,1440,1440,1440,1440,0
|
|
20240110,174200,370217713,1440,1440,1440,1440,0
|
|
20240110,174100,370217713,1440,1440,1440,1440,0
|
|
20240110,174000,370217713,1440,1440,1440,1440,0
|
|
20240110,173900,370217713,1440,1440,1440,1440,0
|
|
20240110,173800,370217713,1440,1440,1440,1440,0
|
|
20240110,173700,370217713,1440,1440,1440,1440,0
|
|
20240110,173600,370217713,1440,1440,1440,1440,0
|
|
20240110,173500,370217713,1440,1440,1440,1440,0
|
|
20240110,173400,370217713,1440,1440,1440,1440,0
|
|
20240110,173300,370217713,1440,1440,1440,1440,0
|
|
20240110,173200,370217713,1440,1440,1440,1440,0
|
|
20240110,173100,370217713,1440,1440,1440,1440,0
|
|
20240110,173000,370217713,1440,1440,1440,1440,0
|
|
20240110,172900,370217713,1440,1440,1440,1440,0
|
|
20240110,172800,370217713,1440,1440,1440,1440,0
|
|
20240110,172700,370217713,1440,1440,1440,1440,3032
|
|
20240110,172600,370217713,1440,1440,1440,1440,0
|
|
20240110,172500,370217713,1440,1440,1440,1440,0
|
|
20240110,172400,370217713,1440,1440,1440,1440,0
|
|
20240110,172300,370217713,1440,1440,1440,1440,0
|
|
20240110,172200,370217713,1440,1440,1440,1440,0
|
|
20240110,172100,370217713,1440,1440,1440,1440,0
|
|
20240110,172000,370217713,1440,1440,1440,1440,0
|
|
20240110,171900,370217713,1440,1440,1440,1440,0
|
|
20240110,171800,370217713,1440,1440,1440,1440,0
|
|
20240110,171700,370217713,1440,1440,1440,1440,0
|
|
20240110,171600,370217713,1440,1440,1440,1440,0
|
|
20240110,171500,370217713,1440,1440,1440,1440,0
|
|
20240110,171400,370217713,1440,1440,1440,1440,0
|
|
20240110,171300,370217713,1440,1440,1440,1440,0
|
|
20240110,171200,370217713,1440,1440,1440,1440,0
|
|
20240110,171100,370217713,1440,1440,1440,1440,0
|
|
20240110,171000,370217713,1440,1440,1440,1440,0
|
|
20240110,170900,370217713,1440,1440,1440,1440,0
|
|
20240110,170800,370217713,1440,1440,1440,1440,0
|
|
20240110,170700,370217713,1440,1440,1440,1440,0
|
|
20240110,170600,370217713,1440,1440,1440,1440,0
|
|
20240110,170500,370217713,1440,1440,1440,1440,0
|
|
20240110,170400,370217713,1440,1440,1440,1440,0
|
|
20240110,170300,370217713,1440,1440,1440,1440,0
|
|
20240110,170200,370217713,1440,1440,1440,1440,0
|
|
20240110,170100,370217713,1440,1440,1440,1440,0
|
|
20240110,170000,370217713,1440,1440,1440,1440,0
|
|
20240110,165900,370217713,1440,1440,1440,1440,0
|
|
20240110,165800,370217713,1440,1440,1440,1440,0
|
|
20240110,165700,370217713,1440,1440,1440,1440,3032
|
|
20240110,165600,370217713,1440,1440,1440,1440,0
|
|
20240110,165500,370217713,1440,1440,1440,1440,0
|
|
20240110,165400,370217713,1440,1440,1440,1440,0
|
|
20240110,165300,370217713,1440,1440,1440,1440,0
|
|
20240110,165200,370217713,1440,1440,1440,1440,0
|
|
20240110,165100,370217713,1440,1440,1440,1440,0
|
|
20240110,165000,370217713,1440,1440,1440,1440,0
|
|
20240110,164900,370217713,1440,1440,1440,1440,0
|
|
20240110,164800,370217713,1440,1440,1440,1440,0
|
|
20240110,164700,370217713,1440,1440,1440,1440,0
|
|
20240110,164600,370217713,1440,1440,1440,1440,0
|
|
20240110,164500,370217713,1440,1440,1440,1440,0
|
|
20240110,164400,370217713,1440,1440,1440,1440,0
|
|
20240110,164300,370217713,1440,1440,1440,1440,0
|
|
20240110,164200,370217713,1440,1440,1440,1440,0
|
|
20240110,164100,370217713,1440,1440,1440,1440,0
|
|
20240110,164000,370217713,1440,1440,1440,1440,0
|
|
20240110,163900,370217713,1440,1440,1440,1440,0
|
|
20240110,163800,370217713,1440,1440,1440,1440,0
|
|
20240110,163700,370217713,1440,1440,1440,1440,0
|
|
20240110,163600,370217713,1440,1440,1440,1440,0
|
|
20240110,163500,370217713,1440,1440,1440,1440,0
|
|
20240110,163400,370217713,1440,1440,1440,1440,0
|
|
20240110,163300,370217713,1440,1440,1440,1440,0
|
|
20240110,163200,370217713,1440,1440,1440,1440,0
|
|
20240110,163100,370217713,1440,1440,1440,1440,0
|
|
20240110,163000,370217713,1440,1440,1440,1440,0
|
|
20240110,162900,370217713,1440,1440,1440,1440,0
|
|
20240110,162800,370217713,1440,1440,1440,1440,0
|
|
20240110,162700,370217713,1440,1440,1440,1440,3032
|
|
20240110,162600,370217713,1440,1440,1440,1440,0
|
|
20240110,162500,370217713,1440,1440,1440,1440,0
|
|
20240110,162400,370217713,1440,1440,1440,1440,0
|
|
20240110,162300,370217713,1440,1440,1440,1440,0
|
|
20240110,162200,370217713,1440,1440,1440,1440,0
|
|
20240110,162100,370217713,1440,1440,1440,1440,0
|
|
20240110,162000,370217713,1440,1440,1440,1440,0
|
|
20240110,161900,370217713,1440,1440,1440,1440,0
|
|
20240110,161800,370217713,1440,1440,1440,1440,0
|
|
20240110,161700,370217713,1440,1440,1440,1440,0
|
|
20240110,161600,370217713,1440,1440,1440,1440,0
|
|
20240110,161500,370217713,1440,1440,1440,1440,0
|
|
20240110,161400,370217713,1440,1440,1440,1440,0
|
|
20240110,161300,370217713,1440,1440,1440,1440,0
|
|
20240110,161200,370217713,1440,1440,1440,1440,0
|
|
20240110,161100,370217713,1440,1440,1440,1440,0
|
|
20240110,161000,370217713,1440,1440,1440,1440,0
|
|
20240110,160900,370217713,1440,1440,1440,1440,0
|
|
20240110,160800,370217713,1440,1440,1440,1440,0
|
|
20240110,160700,370217713,1440,1440,1440,1440,0
|
|
20240110,160600,370217713,1440,1440,1440,1440,0
|
|
20240110,160500,370217713,1440,1440,1440,1440,0
|
|
20240110,160400,370217713,1440,1440,1440,1440,0
|
|
20240110,160300,370217713,1440,1440,1440,1440,0
|
|
20240110,160200,370217713,1440,1440,1440,1440,0
|
|
20240110,160100,370217713,1440,1440,1440,1440,0
|
|
20240110,160000,370217713,1440,1440,1440,1440,0
|
|
20240110,155900,370217713,1440,1440,1440,1440,0
|
|
20240110,155800,370217713,1440,1440,1440,1440,0
|
|
20240110,155700,370217713,1440,1440,1440,1440,3032
|
|
20240110,155600,370217713,1440,1440,1440,1440,0
|
|
20240110,155500,370217713,1440,1440,1440,1440,0
|
|
20240110,155400,370217713,1440,1440,1440,1440,0
|
|
20240110,155300,370217713,1440,1440,1440,1440,0
|
|
20240110,155200,370217713,1440,1440,1440,1440,0
|
|
20240110,155100,370217713,1440,1440,1440,1440,0
|
|
20240110,155000,370217713,1440,1440,1440,1440,0
|
|
20240110,154900,370217713,1440,1440,1440,1440,0
|
|
20240110,154800,370217713,1440,1440,1440,1440,0
|
|
20240110,154700,370217713,1440,1440,1440,1440,0
|
|
20240110,154600,370217713,1440,1440,1440,1440,0
|
|
20240110,154500,370217713,1440,1440,1440,1440,0
|
|
20240110,154400,370217713,1440,1440,1440,1440,0
|
|
20240110,154300,370217713,1440,1440,1440,1440,0
|
|
20240110,154200,370217713,1440,1440,1440,1440,0
|
|
20240110,154100,370217713,1440,1440,1440,1440,0
|
|
20240110,154000,370217713,1440,1440,1440,1440,0
|
|
20240110,153900,370217713,1440,1440,1440,1440,0
|
|
20240110,153800,370217713,1440,1440,1440,1440,0
|
|
20240110,153700,370217713,1440,1440,1440,1440,0
|
|
20240110,153600,370217713,1440,1440,1440,1440,0
|
|
20240110,153500,370217713,1440,1440,1440,1440,0
|
|
20240110,153400,370217713,1440,1440,1440,1440,0
|
|
20240110,153300,370217713,1440,1440,1440,1440,0
|
|
20240110,153200,370217713,1440,1440,1440,1440,0
|
|
20240110,153100,370217713,1440,1440,1440,1440,0
|
|
20240110,153000,370217713,1440,1440,1440,1440,3032
|
|
20240110,152900,365851633,1440,1440,1440,1440,0
|
|
20240110,152800,365851633,1440,1440,1440,1440,0
|
|
20240110,152700,365851633,1440,1440,1440,1440,0
|
|
20240110,152600,365851633,1440,1440,1440,1440,0
|
|
20240110,152500,365851633,1440,1440,1440,1440,0
|
|
20240110,152400,365851633,1440,1440,1440,1440,0
|
|
20240110,152300,365851633,1440,1440,1440,1440,0
|
|
20240110,152200,365851633,1440,1440,1440,1440,0
|
|
20240110,152100,365851633,1440,1440,1440,1440,0
|
|
20240110,152000,365851633,1440,1440,1440,1440,0
|
|
20240110,151900,365851633,1440,1436,1440,1435,1133
|
|
20240110,151800,364224768,1436,1436,1436,1436,0
|
|
20240110,151700,364224768,1436,1436,1436,1436,161
|
|
20240110,151600,363993572,1436,1436,1436,1436,1
|
|
20240110,151500,363992136,1439,1439,1439,1439,175
|
|
20240110,151400,363740311,1439,1436,1439,1436,2
|
|
20240110,151300,363737436,1435,1439,1439,1435,4056
|
|
20240110,151200,357910117,1439,1439,1439,1439,2
|
|
20240110,151100,357907239,1438,1438,1438,1438,64
|
|
20240110,151000,357815207,1440,1440,1440,1440,60
|
|
20240110,150900,357728807,1439,1439,1439,1439,0
|
|
20240110,150800,357728807,1439,1439,1439,1439,959
|
|
20240110,150700,356348806,1441,1441,1441,1441,0
|
|
20240110,150600,356348806,1441,1441,1441,1441,0
|
|
20240110,150500,356348806,1441,1439,1441,1439,2
|
|
20240110,150400,356345926,1440,1440,1440,1440,40
|
|
20240110,150300,356288326,1440,1440,1440,1440,10
|
|
20240110,150200,356273926,1440,1440,1441,1440,263
|
|
20240110,150100,355895198,1441,1440,1441,1440,60
|
|
20240110,150000,355808758,1441,1441,1441,1441,0
|
|
20240110,145900,355808758,1441,1441,1441,1441,10
|
|
20240110,145800,355794348,1441,1441,1441,1441,0
|
|
20240110,145700,355794348,1441,1441,1441,1441,0
|
|
20240110,145600,355794348,1441,1441,1441,1441,5
|
|
20240110,145500,355787143,1441,1441,1441,1441,1
|
|
20240110,145400,355785702,1441,1440,1441,1440,396
|
|
20240110,145300,355215100,1439,1439,1439,1439,0
|
|
20240110,145200,355215100,1439,1439,1439,1439,0
|
|
20240110,145100,355215100,1439,1439,1439,1439,0
|
|
20240110,145000,355215100,1439,1439,1439,1439,0
|
|
20240110,144900,355215100,1439,1439,1439,1439,0
|
|
20240110,144800,355215100,1439,1439,1439,1439,0
|
|
20240110,144700,355215100,1439,1439,1439,1439,1
|
|
20240110,144600,355213661,1440,1440,1440,1440,294
|
|
20240110,144500,354790301,1440,1440,1440,1440,34
|
|
20240110,144400,354741341,1439,1439,1439,1439,0
|
|
20240110,144300,354741341,1439,1439,1439,1439,0
|
|
20240110,144200,354741341,1439,1439,1439,1439,4
|
|
20240110,144100,354735585,1439,1439,1439,1439,4
|
|
20240110,144000,354729829,1439,1439,1439,1439,4
|
|
20240110,143900,354724073,1439,1439,1439,1439,7
|
|
20240110,143800,354714000,1440,1441,1441,1440,1300
|
|
20240110,143700,352841324,1441,1441,1441,1441,0
|
|
20240110,143600,352841324,1441,1441,1441,1441,0
|
|
20240110,143500,352841324,1441,1441,1441,1441,40
|
|
20240110,143400,352783684,1441,1441,1441,1441,50
|
|
20240110,143300,352711634,1441,1441,1441,1441,30
|
|
20240110,143200,352668404,1441,1441,1441,1441,230
|
|
20240110,143100,352336974,1441,1441,1441,1441,294
|
|
20240110,143000,351913320,1441,1441,1441,1441,0
|
|
20240110,142900,351913320,1441,1441,1441,1441,5
|
|
20240110,142800,351906115,1441,1441,1441,1441,0
|
|
20240110,142700,351906115,1441,1441,1441,1441,0
|
|
20240110,142600,351906115,1441,1441,1441,1441,0
|
|
20240110,142500,351906115,1441,1441,1441,1441,0
|
|
20240110,142400,351906115,1441,1441,1441,1441,1
|
|
20240110,142300,351904674,1436,1436,1436,1436,0
|
|
20240110,142200,351904674,1436,1436,1436,1436,1
|
|
20240110,142100,351903238,1436,1436,1436,1436,0
|
|
20240110,142000,351903238,1436,1438,1438,1436,5000
|
|
20240110,141900,344718351,1438,1439,1439,1438,3245
|
|
20240110,141800,340050039,1442,1442,1442,1442,0
|
|
20240110,141700,340050039,1442,1442,1442,1442,0
|
|
20240110,141600,340050039,1442,1443,1443,1440,79
|
|
20240110,141500,339936089,1443,1443,1443,1443,0
|
|
20240110,141400,339936089,1443,1443,1443,1443,0
|
|
20240110,141300,339936089,1443,1443,1443,1443,24
|
|
20240110,141200,339901457,1444,1444,1444,1444,0
|
|
20240110,141100,339901457,1444,1444,1444,1444,0
|
|
20240110,141000,339901457,1444,1444,1444,1444,0
|
|
20240110,140900,339901457,1444,1444,1444,1444,0
|
|
20240110,140800,339901457,1444,1441,1444,1441,1002
|
|
20240110,140700,338455150,1443,1443,1443,1443,1000
|
|
20240110,140600,337012150,1443,1443,1443,1443,15
|
|
20240110,140500,336990505,1443,1443,1443,1443,0
|
|
20240110,140400,336990505,1443,1443,1443,1443,101
|
|
20240110,140300,336844762,1443,1443,1443,1443,0
|
|
20240110,140200,336844762,1443,1443,1443,1443,0
|
|
20240110,140100,336844762,1443,1443,1443,1443,17
|
|
20240110,140000,336820231,1443,1443,1443,1443,1
|
|
20240110,135900,336818788,1438,1438,1438,1438,1
|
|
20240110,135800,336817350,1438,1438,1438,1438,0
|
|
20240110,135700,336817350,1438,1438,1438,1438,201
|
|
20240110,135600,336528312,1438,1439,1439,1438,311
|
|
20240110,135500,336081086,1439,1439,1439,1439,0
|
|
20240110,135400,336081086,1439,1439,1439,1439,0
|
|
20240110,135300,336081086,1439,1439,1439,1439,3
|
|
20240110,135200,336076769,1443,1443,1443,1443,0
|
|
20240110,135100,336076769,1443,1443,1443,1443,0
|
|
20240110,135000,336076769,1443,1443,1443,1443,0
|
|
20240110,134900,336076769,1443,1443,1443,1443,104
|
|
20240110,134800,335926697,1443,1443,1443,1443,0
|
|
20240110,134700,335926697,1443,1438,1443,1438,2099
|
|
20240110,134600,332908325,1438,1438,1438,1438,3
|
|
20240110,134500,332904011,1438,1438,1438,1438,0
|
|
20240110,134400,332904011,1438,1438,1438,1438,0
|
|
20240110,134300,332904011,1438,1438,1438,1438,400
|
|
20240110,134200,332328811,1439,1439,1439,1439,1
|
|
20240110,134100,332327372,1437,1437,1437,1437,116
|
|
20240110,134000,332160680,1438,1438,1438,1438,1
|
|
20240110,133900,332159242,1437,1437,1437,1437,20
|
|
20240110,133800,332130502,1440,1440,1440,1440,1
|
|
20240110,133700,332129062,1437,1437,1437,1437,0
|
|
20240110,133600,332129062,1437,1437,1437,1437,200
|
|
20240110,133500,331841662,1437,1437,1437,1437,0
|
|
20240110,133400,331841662,1437,1437,1437,1437,0
|
|
20240110,133300,331841662,1437,1437,1437,1437,143
|
|
20240110,133200,331636171,1437,1437,1437,1437,0
|
|
20240110,133100,331636171,1437,1437,1437,1437,0
|
|
20240110,133000,331636171,1437,1437,1437,1437,0
|
|
20240110,132900,331636171,1437,1437,1437,1436,2925
|
|
20240110,132800,327435235,1437,1438,1438,1437,2950
|
|
20240110,132700,323194463,1438,1438,1438,1438,200
|
|
20240110,132600,322906863,1438,1438,1438,1438,0
|
|
20240110,132500,322906863,1438,1438,1438,1438,1000
|
|
20240110,132400,321468863,1439,1439,1439,1439,0
|
|
20240110,132300,321468863,1439,1439,1439,1439,0
|
|
20240110,132200,321468863,1439,1439,1439,1439,30
|
|
20240110,132100,321425693,1438,1440,1440,1438,10000
|
|
20240110,132000,307043376,1440,1440,1440,1440,0
|
|
20240110,131900,307043376,1440,1440,1440,1440,0
|
|
20240110,131800,307043376,1440,1440,1440,1440,0
|
|
20240110,131700,307043376,1440,1440,1440,1440,100
|
|
20240110,131600,306899376,1443,1443,1443,1443,0
|
|
20240110,131500,306899376,1443,1443,1443,1443,0
|
|
20240110,131400,306899376,1443,1443,1443,1443,0
|
|
20240110,131300,306899376,1443,1443,1443,1443,0
|
|
20240110,131200,306899376,1443,1443,1443,1443,0
|
|
20240110,131100,306899376,1443,1443,1443,1443,50
|
|
20240110,131000,306827226,1444,1440,1444,1440,2
|
|
20240110,130900,306824342,1443,1441,1443,1441,6
|
|
20240110,130800,306815693,1440,1440,1440,1440,694
|
|
20240110,130700,305816333,1440,1440,1440,1440,0
|
|
20240110,130600,305816333,1440,1440,1440,1440,0
|
|
20240110,130500,305816333,1440,1439,1440,1439,17
|
|
20240110,130400,305791869,1439,1439,1439,1438,3260
|
|
20240110,130300,301100989,1439,1439,1439,1439,0
|
|
20240110,130200,301100989,1439,1439,1439,1439,2
|
|
20240110,130100,301098111,1439,1438,1439,1438,893
|
|
20240110,130000,299813976,1438,1438,1438,1438,100
|
|
20240110,125900,299670176,1438,1438,1438,1438,0
|
|
20240110,125800,299670176,1438,1438,1438,1438,0
|
|
20240110,125700,299670176,1438,1440,1440,1438,7230
|
|
20240110,125600,289271275,1440,1440,1440,1440,0
|
|
20240110,125500,289271275,1440,1440,1440,1440,5
|
|
20240110,125400,289264075,1440,1440,1440,1440,1
|
|
20240110,125300,289262635,1440,1440,1440,1440,800
|
|
20240110,125200,288110635,1441,1441,1441,1441,0
|
|
20240110,125100,288110635,1441,1441,1441,1441,0
|
|
20240110,125000,288110635,1441,1440,1441,1440,1000
|
|
20240110,124900,286670597,1440,1441,1441,1440,52
|
|
20240110,124800,286595703,1441,1440,1441,1440,102
|
|
20240110,124700,286448722,1440,1440,1440,1440,700
|
|
20240110,124600,285440722,1441,1441,1441,1441,0
|
|
20240110,124500,285440722,1441,1441,1441,1441,0
|
|
20240110,124400,285440722,1441,1440,1441,1440,93
|
|
20240110,124300,285306801,1440,1440,1440,1440,43
|
|
20240110,124200,285244881,1441,1439,1441,1439,2
|
|
20240110,124100,285242001,1440,1440,1440,1438,3239
|
|
20240110,124000,280583439,1439,1439,1439,1439,142
|
|
20240110,123900,280379101,1439,1439,1439,1439,1
|
|
20240110,123800,280377662,1439,1439,1439,1439,0
|
|
20240110,123700,280377662,1439,1439,1439,1439,0
|
|
20240110,123600,280377662,1439,1439,1439,1439,70
|
|
20240110,123500,280276932,1439,1439,1439,1439,10
|
|
20240110,123400,280262542,1439,1440,1440,1439,5437
|
|
20240110,123300,272438698,1441,1440,1441,1440,2
|
|
20240110,123200,272435817,1439,1439,1439,1439,0
|
|
20240110,123100,272435817,1439,1439,1439,1439,0
|
|
20240110,123000,272435817,1439,1439,1441,1439,133
|
|
20240110,122900,272244362,1439,1439,1439,1438,10
|
|
20240110,122800,272229973,1441,1441,1441,1441,30
|
|
20240110,122700,272186743,1438,1439,1439,1438,923
|
|
20240110,122600,270858558,1440,1440,1440,1440,1
|
|
20240110,122500,270857118,1442,1442,1442,1442,0
|
|
20240110,122400,270857118,1442,1442,1442,1442,0
|
|
20240110,122300,270857118,1442,1442,1442,1442,1
|
|
20240110,122200,270855676,1444,1444,1444,1444,0
|
|
20240110,122100,270855676,1444,1444,1444,1444,0
|
|
20240110,122000,270855676,1444,1444,1444,1444,858
|
|
20240110,121900,269616724,1445,1445,1445,1445,0
|
|
20240110,121800,269616724,1445,1441,1445,1441,11
|
|
20240110,121700,269600869,1439,1439,1439,1439,0
|
|
20240110,121600,269600869,1439,1439,1439,1439,0
|
|
20240110,121500,269600869,1439,1439,1439,1439,0
|
|
20240110,121400,269600869,1439,1440,1440,1439,1000
|
|
20240110,121300,268161849,1441,1441,1441,1441,9
|
|
20240110,121200,268148880,1439,1441,1441,1439,310
|
|
20240110,121100,267702767,1440,1440,1440,1440,0
|
|
20240110,121000,267702767,1440,1440,1440,1440,0
|
|
20240110,120900,267702767,1440,1440,1440,1440,0
|
|
20240110,120800,267702767,1440,1440,1440,1440,0
|
|
20240110,120700,267702767,1440,1442,1442,1440,880
|
|
20240110,120600,266435559,1446,1446,1446,1446,42
|
|
20240110,120500,266374827,1440,1440,1440,1440,0
|
|
20240110,120400,266374827,1440,1440,1440,1440,0
|
|
20240110,120300,266374827,1440,1440,1440,1440,0
|
|
20240110,120200,266374827,1440,1440,1440,1440,0
|
|
20240110,120100,266374827,1440,1440,1440,1440,207
|
|
20240110,120000,266076747,1446,1446,1446,1446,0
|
|
20240110,115900,266076747,1446,1446,1446,1446,0
|
|
20240110,115800,266076747,1446,1446,1446,1446,0
|
|
20240110,115700,266076747,1446,1446,1446,1446,0
|
|
20240110,115600,266076747,1446,1445,1446,1445,1196
|
|
20240110,115500,264348227,1445,1445,1445,1445,5
|
|
20240110,115400,264341002,1445,1445,1445,1445,0
|
|
20240110,115300,264341002,1445,1445,1445,1445,0
|
|
20240110,115200,264341002,1445,1445,1445,1445,0
|
|
20240110,115100,264341002,1445,1445,1445,1445,0
|
|
20240110,115000,264341002,1445,1445,1445,1445,5
|
|
20240110,114900,264333777,1445,1445,1445,1445,5
|
|
20240110,114800,264326552,1446,1446,1446,1446,0
|
|
20240110,114700,264326552,1446,1446,1446,1446,0
|
|
20240110,114600,264326552,1446,1446,1446,1446,0
|
|
20240110,114500,264326552,1446,1446,1446,1446,40
|
|
20240110,114400,264268712,1446,1446,1446,1446,0
|
|
20240110,114300,264268712,1446,1446,1446,1446,0
|
|
20240110,114200,264268712,1446,1446,1446,1446,0
|
|
20240110,114100,264268712,1446,1446,1446,1446,49
|
|
20240110,114000,264197858,1446,1446,1446,1446,0
|
|
20240110,113900,264197858,1446,1446,1446,1446,0
|
|
20240110,113800,264197858,1446,1438,1446,1438,2
|
|
20240110,113700,264194974,1438,1438,1438,1438,0
|
|
20240110,113600,264194974,1438,1438,1438,1438,77
|
|
20240110,113500,264084248,1447,1447,1447,1447,0
|
|
20240110,113400,264084248,1447,1447,1447,1447,0
|
|
20240110,113300,264084248,1447,1447,1447,1447,0
|
|
20240110,113200,264084248,1447,1447,1447,1447,9
|
|
20240110,113100,264071225,1447,1447,1447,1447,0
|
|
20240110,113000,264071225,1447,1447,1447,1447,0
|
|
20240110,112900,264071225,1447,1447,1447,1447,1000
|
|
20240110,112800,262624225,1447,1447,1447,1447,0
|
|
20240110,112700,262624225,1447,1447,1447,1447,0
|
|
20240110,112600,262624225,1447,1447,1447,1447,1
|
|
20240110,112500,262622778,1438,1440,1447,1438,143
|
|
20240110,112400,262416853,1438,1438,1438,1438,0
|
|
20240110,112300,262416853,1438,1438,1438,1438,0
|
|
20240110,112200,262416853,1438,1438,1438,1438,0
|
|
20240110,112100,262416853,1438,1438,1438,1438,100
|
|
20240110,112000,262273053,1447,1447,1447,1447,300
|
|
20240110,111900,261838953,1447,1447,1447,1447,1050
|
|
20240110,111800,260319603,1447,1438,1447,1438,3025
|
|
20240110,111700,255969644,1437,1438,1438,1437,4134
|
|
20240110,111600,250025844,1439,1439,1439,1439,13
|
|
20240110,111500,250007137,1439,1439,1439,1439,0
|
|
20240110,111400,250007137,1439,1439,1439,1439,0
|
|
20240110,111300,250007137,1439,1443,1443,1439,8368
|
|
20240110,111200,237961183,1444,1445,1445,1444,700
|
|
20240110,111100,236950382,1445,1445,1445,1445,0
|
|
20240110,111000,236950382,1445,1445,1445,1445,2
|
|
20240110,110900,236947492,1445,1445,1445,1445,0
|
|
20240110,110800,236947492,1445,1445,1445,1445,2
|
|
20240110,110700,236944602,1445,1445,1445,1445,198
|
|
20240110,110600,236658492,1445,1445,1445,1445,1
|
|
20240110,110500,236657047,1445,1445,1445,1445,0
|
|
20240110,110400,236657047,1445,1445,1445,1445,700
|
|
20240110,110300,235645547,1446,1445,1448,1445,2378
|
|
20240110,110200,232207258,1448,1445,1448,1445,2
|
|
20240110,110100,232204365,1445,1445,1445,1445,20
|
|
20240110,110000,232175465,1445,1445,1445,1445,439
|
|
20240110,105900,231541110,1444,1448,1448,1444,874
|
|
20240110,105800,230278219,1448,1448,1448,1448,2
|
|
20240110,105700,230275323,1449,1449,1449,1449,0
|
|
20240110,105600,230275323,1449,1445,1449,1443,9296
|
|
20240110,105500,216827509,1445,1443,1445,1443,36
|
|
20240110,105400,216775559,1443,1443,1443,1443,922
|
|
20240110,105300,215445113,1442,1439,1445,1439,9
|
|
20240110,105200,215432135,1435,1435,1435,1435,2
|
|
20240110,105100,215429265,1440,1444,1444,1440,101
|
|
20240110,105000,215283821,1435,1435,1435,1435,1
|
|
20240110,104900,215282386,1434,1434,1434,1434,600
|
|
20240110,104800,214421986,1443,1434,1443,1434,463
|
|
20240110,104700,213754777,1443,1443,1443,1443,1
|
|
20240110,104600,213753334,1437,1435,1437,1435,1842
|
|
20240110,104500,211110056,1436,1443,1443,1436,368
|
|
20240110,104400,210580526,1444,1444,1444,1444,0
|
|
20240110,104300,210580526,1444,1444,1444,1444,0
|
|
20240110,104200,210580526,1444,1436,1444,1436,284
|
|
20240110,104100,210170438,1434,1434,1434,1434,2
|
|
20240110,104000,210167570,1445,1445,1445,1445,3
|
|
20240110,103900,210163235,1445,1434,1445,1434,2
|
|
20240110,103800,210160356,1432,1441,1441,1432,3611
|
|
20240110,103700,204975168,1446,1446,1446,1446,2
|
|
20240110,103600,204972276,1440,1440,1440,1440,19
|
|
20240110,103500,204944916,1440,1440,1440,1440,0
|
|
20240110,103400,204944916,1440,1440,1440,1440,0
|
|
20240110,103300,204944916,1440,1440,1440,1440,1
|
|
20240110,103200,204943476,1441,1441,1441,1441,0
|
|
20240110,103100,204943476,1441,1441,1441,1441,0
|
|
20240110,103000,204943476,1441,1445,1446,1440,9724
|
|
20240110,102900,190887451,1446,1446,1446,1446,661
|
|
20240110,102800,189931645,1446,1446,1446,1446,67
|
|
20240110,102700,189834763,1446,1446,1446,1446,337
|
|
20240110,102600,189347461,1448,1438,1448,1438,23
|
|
20240110,102500,189314347,1434,1442,1442,1432,11704
|
|
20240110,102400,172541383,1442,1442,1442,1442,73
|
|
20240110,102300,172436117,1442,1442,1442,1442,0
|
|
20240110,102200,172436117,1442,1437,1442,1437,11
|
|
20240110,102100,172420260,1436,1438,1438,1436,3000
|
|
20240110,102000,168111224,1437,1438,1438,1437,1781
|
|
20240110,101900,165551864,1437,1440,1440,1437,2976
|
|
20240110,101800,161270996,1441,1442,1442,1440,2237
|
|
20240110,101700,158047351,1443,1443,1443,1443,100
|
|
20240110,101600,157903051,1443,1443,1443,1443,240
|
|
20240110,101500,157556731,1445,1445,1449,1445,449
|
|
20240110,101400,156907538,1444,1444,1444,1444,106
|
|
20240110,101300,156754474,1449,1449,1449,1449,0
|
|
20240110,101200,156754474,1449,1446,1449,1446,20
|
|
20240110,101100,156725524,1443,1443,1443,1443,0
|
|
20240110,101000,156725524,1443,1442,1443,1442,968
|
|
20240110,100900,155329188,1442,1442,1442,1442,1
|
|
20240110,100800,155327746,1441,1442,1442,1441,138
|
|
20240110,100700,155128884,1441,1442,1442,1441,112
|
|
20240110,100600,154967487,1441,1443,1443,1441,1564
|
|
20240110,100500,152711940,1442,1443,1443,1442,745
|
|
20240110,100400,151637405,1443,1447,1447,1443,1562
|
|
20240110,100300,149382131,1444,1446,1446,1444,2188
|
|
20240110,100200,146221378,1445,1446,1446,1445,643
|
|
20240110,100100,145291622,1446,1446,1446,1446,0
|
|
20240110,100000,145291622,1446,1446,1446,1446,3
|
|
20240110,095900,145287284,1446,1446,1446,1446,3
|
|
20240110,095800,145282946,1448,1448,1448,1448,100
|
|
20240110,095700,145138146,1448,1448,1448,1448,2
|
|
20240110,095600,145135250,1446,1446,1446,1446,78
|
|
20240110,095500,145022462,1445,1445,1445,1445,0
|
|
20240110,095400,145022462,1445,1445,1445,1445,0
|
|
20240110,095300,145022462,1445,1446,1446,1445,94
|
|
20240110,095200,144886546,1445,1445,1445,1445,0
|
|
20240110,095100,144886546,1445,1445,1445,1445,1
|
|
20240110,095000,144885101,1445,1445,1445,1445,4
|
|
20240110,094900,144879321,1445,1445,1445,1445,7
|
|
20240110,094800,144869206,1445,1445,1445,1445,1132
|
|
20240110,094700,143233466,1444,1444,1444,1444,0
|
|
20240110,094600,143233466,1444,1444,1444,1444,0
|
|
20240110,094500,143233466,1444,1445,1445,1444,461
|
|
20240110,094400,142567772,1444,1444,1444,1444,0
|
|
20240110,094300,142567772,1444,1451,1451,1444,1373
|
|
20240110,094200,140581662,1451,1451,1451,1451,470
|
|
20240110,094100,139899692,1451,1451,1451,1451,1
|
|
20240110,094000,139898241,1451,1451,1451,1451,8
|
|
20240110,093900,139886633,1441,1448,1450,1441,6
|
|
20240110,093800,139877950,1441,1442,1448,1441,65
|
|
20240110,093700,139784117,1440,1442,1442,1440,239
|
|
20240110,093600,139439489,1437,1439,1439,1437,1936
|
|
20240110,093500,136655222,1438,1440,1440,1438,422
|
|
20240110,093400,136047926,1439,1441,1441,1439,629
|
|
20240110,093300,135142167,1440,1442,1442,1440,1047
|
|
20240110,093200,133633828,1441,1444,1444,1441,2359
|
|
20240110,093100,130232521,1443,1447,1448,1443,2658
|
|
20240110,093000,126391549,1446,1448,1449,1446,139
|
|
20240110,092900,126190278,1448,1458,1458,1448,67
|
|
20240110,092800,126093243,1448,1459,1459,1448,17
|
|
20240110,092700,126068451,1446,1446,1459,1446,5007
|
|
20240110,092600,118798288,1446,1445,1446,1445,1034
|
|
20240110,092500,117303181,1441,1443,1443,1441,5363
|
|
20240110,092400,109564736,1442,1443,1443,1442,505
|
|
20240110,092300,108836026,1443,1449,1449,1443,1648
|
|
20240110,092200,106452920,1449,1449,1449,1449,221
|
|
20240110,092100,106132691,1449,1443,1449,1443,35
|
|
20240110,092000,106081982,1441,1443,1443,1441,2672
|
|
20240110,091900,102228333,1442,1451,1451,1440,10000
|
|
20240110,091800,87783920,1450,1450,1450,1450,0
|
|
20240110,091700,87783920,1450,1452,1457,1450,9832
|
|
20240110,091600,73523205,1452,1458,1460,1451,2662
|
|
20240110,091500,69657109,1458,1466,1466,1458,4608
|
|
20240110,091400,62929620,1466,1461,1467,1460,519
|
|
20240110,091300,62171674,1461,1461,1461,1461,130
|
|
20240110,091200,61981744,1469,1469,1469,1469,0
|
|
20240110,091100,61981744,1469,1469,1469,1460,941
|
|
20240110,091000,60604179,1461,1463,1463,1459,8661
|
|
20240110,090900,47948477,1463,1468,1468,1463,5079
|
|
20240110,090800,40508230,1469,1472,1472,1469,77
|
|
20240110,090700,40394916,1472,1472,1472,1465,555
|
|
20240110,090600,39578808,1472,1474,1475,1465,4211
|
|
20240110,090500,33380071,1469,1475,1475,1469,690
|
|
20240110,090400,32366007,1469,1469,1469,1469,0
|
|
20240110,090300,32366007,1469,1469,1469,1469,1896
|
|
20240110,090200,29580783,1463,1469,1469,1463,1531
|
|
20240110,090100,27331750,1469,1472,1476,1469,10252
|
|
20240110,090000,12265856,1469,1476,1476,1469,8315
|