630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192700,280577202,1441,1441,1441,1441,2259
|
|
20240111,192600,280577202,1441,1441,1441,1441,0
|
|
20240111,192500,280577202,1441,1441,1441,1441,0
|
|
20240111,192400,280577202,1441,1441,1441,1441,0
|
|
20240111,192300,280577202,1441,1441,1441,1441,0
|
|
20240111,192200,280577202,1441,1441,1441,1441,0
|
|
20240111,192100,280577202,1441,1441,1441,1441,0
|
|
20240111,192000,280577202,1441,1441,1441,1441,0
|
|
20240111,191900,280577202,1441,1441,1441,1441,0
|
|
20240111,191800,280577202,1441,1441,1441,1441,0
|
|
20240111,191700,280577202,1441,1441,1441,1441,0
|
|
20240111,191600,280577202,1441,1441,1441,1441,0
|
|
20240111,191500,280577202,1441,1441,1441,1441,0
|
|
20240111,191400,280577202,1441,1441,1441,1441,0
|
|
20240111,191300,280577202,1441,1441,1441,1441,0
|
|
20240111,191200,280577202,1441,1441,1441,1441,0
|
|
20240111,191100,280577202,1441,1441,1441,1441,0
|
|
20240111,191000,280577202,1441,1441,1441,1441,0
|
|
20240111,190900,280577202,1441,1441,1441,1441,0
|
|
20240111,190800,280577202,1441,1441,1441,1441,0
|
|
20240111,190700,280577202,1441,1441,1441,1441,0
|
|
20240111,190600,280577202,1441,1441,1441,1441,0
|
|
20240111,190500,280577202,1441,1441,1441,1441,0
|
|
20240111,190400,280577202,1441,1441,1441,1441,0
|
|
20240111,190300,280577202,1441,1441,1441,1441,0
|
|
20240111,190200,280577202,1441,1441,1441,1441,0
|
|
20240111,190100,280577202,1441,1441,1441,1441,0
|
|
20240111,190000,280577202,1441,1441,1441,1441,0
|
|
20240111,185900,280577202,1441,1441,1441,1441,0
|
|
20240111,185800,280577202,1441,1441,1441,1441,0
|
|
20240111,185700,280577202,1441,1441,1441,1441,2259
|
|
20240111,185600,280577202,1441,1441,1441,1441,0
|
|
20240111,185500,280577202,1441,1441,1441,1441,0
|
|
20240111,185400,280577202,1441,1441,1441,1441,0
|
|
20240111,185300,280577202,1441,1441,1441,1441,0
|
|
20240111,185200,280577202,1441,1441,1441,1441,0
|
|
20240111,185100,280577202,1441,1441,1441,1441,0
|
|
20240111,185000,280577202,1441,1441,1441,1441,0
|
|
20240111,184900,280577202,1441,1441,1441,1441,0
|
|
20240111,184800,280577202,1441,1441,1441,1441,0
|
|
20240111,184700,280577202,1441,1441,1441,1441,0
|
|
20240111,184600,280577202,1441,1441,1441,1441,0
|
|
20240111,184500,280577202,1441,1441,1441,1441,0
|
|
20240111,184400,280577202,1441,1441,1441,1441,0
|
|
20240111,184300,280577202,1441,1441,1441,1441,0
|
|
20240111,184200,280577202,1441,1441,1441,1441,0
|
|
20240111,184100,280577202,1441,1441,1441,1441,0
|
|
20240111,184000,280577202,1441,1441,1441,1441,0
|
|
20240111,183900,280577202,1441,1441,1441,1441,0
|
|
20240111,183800,280577202,1441,1441,1441,1441,0
|
|
20240111,183700,280577202,1441,1441,1441,1441,0
|
|
20240111,183600,280577202,1441,1441,1441,1441,0
|
|
20240111,183500,280577202,1441,1441,1441,1441,0
|
|
20240111,183400,280577202,1441,1441,1441,1441,0
|
|
20240111,183300,280577202,1441,1441,1441,1441,0
|
|
20240111,183200,280577202,1441,1441,1441,1441,0
|
|
20240111,183100,280577202,1441,1441,1441,1441,0
|
|
20240111,183000,280577202,1441,1441,1441,1441,0
|
|
20240111,182900,280577202,1441,1441,1441,1441,0
|
|
20240111,182800,280577202,1441,1441,1441,1441,0
|
|
20240111,182700,280577202,1441,1441,1441,1441,2259
|
|
20240111,182600,280577202,1441,1441,1441,1441,0
|
|
20240111,182500,280577202,1441,1441,1441,1441,0
|
|
20240111,182400,280577202,1441,1441,1441,1441,0
|
|
20240111,182300,280577202,1441,1441,1441,1441,0
|
|
20240111,182200,280577202,1441,1441,1441,1441,0
|
|
20240111,182100,280577202,1441,1441,1441,1441,0
|
|
20240111,182000,280577202,1441,1441,1441,1441,0
|
|
20240111,181900,280577202,1441,1441,1441,1441,0
|
|
20240111,181800,280577202,1441,1441,1441,1441,0
|
|
20240111,181700,280577202,1441,1441,1441,1441,0
|
|
20240111,181600,280577202,1441,1441,1441,1441,0
|
|
20240111,181500,280577202,1441,1441,1441,1441,0
|
|
20240111,181400,280577202,1441,1441,1441,1441,0
|
|
20240111,181300,280577202,1441,1441,1441,1441,0
|
|
20240111,181200,280577202,1441,1441,1441,1441,0
|
|
20240111,181100,280577202,1441,1441,1441,1441,0
|
|
20240111,181000,280577202,1441,1441,1441,1441,0
|
|
20240111,180900,280577202,1441,1441,1441,1441,0
|
|
20240111,180800,280577202,1441,1441,1441,1441,0
|
|
20240111,180700,280577202,1441,1441,1441,1441,0
|
|
20240111,180600,280577202,1441,1441,1441,1441,0
|
|
20240111,180500,280577202,1441,1441,1441,1441,0
|
|
20240111,180400,280577202,1441,1441,1441,1441,0
|
|
20240111,180300,280577202,1441,1441,1441,1441,0
|
|
20240111,180200,280577202,1441,1441,1441,1441,0
|
|
20240111,180100,280577202,1441,1441,1441,1441,0
|
|
20240111,180000,280577202,1441,1441,1441,1441,0
|
|
20240111,175900,280577202,1441,1441,1441,1441,0
|
|
20240111,175800,280577202,1441,1441,1441,1441,0
|
|
20240111,175700,280577202,1441,1441,1441,1441,2259
|
|
20240111,175600,280577202,1441,1441,1441,1441,0
|
|
20240111,175500,280577202,1441,1441,1441,1441,0
|
|
20240111,175400,280577202,1441,1441,1441,1441,0
|
|
20240111,175300,280577202,1441,1441,1441,1441,0
|
|
20240111,175200,280577202,1441,1441,1441,1441,0
|
|
20240111,175100,280577202,1441,1441,1441,1441,0
|
|
20240111,175000,280577202,1441,1441,1441,1441,0
|
|
20240111,174900,280577202,1441,1441,1441,1441,0
|
|
20240111,174800,280577202,1441,1441,1441,1441,0
|
|
20240111,174700,280577202,1441,1441,1441,1441,0
|
|
20240111,174600,280577202,1441,1441,1441,1441,0
|
|
20240111,174500,280577202,1441,1441,1441,1441,0
|
|
20240111,174400,280577202,1441,1441,1441,1441,0
|
|
20240111,174300,280577202,1441,1441,1441,1441,0
|
|
20240111,174200,280577202,1441,1441,1441,1441,0
|
|
20240111,174100,280577202,1441,1441,1441,1441,0
|
|
20240111,174000,280577202,1441,1441,1441,1441,0
|
|
20240111,173900,280577202,1441,1441,1441,1441,0
|
|
20240111,173800,280577202,1441,1441,1441,1441,0
|
|
20240111,173700,280577202,1441,1441,1441,1441,0
|
|
20240111,173600,280577202,1441,1441,1441,1441,0
|
|
20240111,173500,280577202,1441,1441,1441,1441,0
|
|
20240111,173400,280577202,1441,1441,1441,1441,0
|
|
20240111,173300,280577202,1441,1441,1441,1441,0
|
|
20240111,173200,280577202,1441,1441,1441,1441,0
|
|
20240111,173100,280577202,1441,1441,1441,1441,0
|
|
20240111,173000,280577202,1441,1441,1441,1441,0
|
|
20240111,172900,280577202,1441,1441,1441,1441,0
|
|
20240111,172800,280577202,1441,1441,1441,1441,0
|
|
20240111,172700,280577202,1441,1441,1441,1441,2259
|
|
20240111,172600,280577202,1441,1441,1441,1441,0
|
|
20240111,172500,280577202,1441,1441,1441,1441,0
|
|
20240111,172400,280577202,1441,1441,1441,1441,0
|
|
20240111,172300,280577202,1441,1441,1441,1441,0
|
|
20240111,172200,280577202,1441,1441,1441,1441,0
|
|
20240111,172100,280577202,1441,1441,1441,1441,0
|
|
20240111,172000,280577202,1441,1441,1441,1441,0
|
|
20240111,171900,280577202,1441,1441,1441,1441,0
|
|
20240111,171800,280577202,1441,1441,1441,1441,0
|
|
20240111,171700,280577202,1441,1441,1441,1441,0
|
|
20240111,171600,280577202,1441,1441,1441,1441,0
|
|
20240111,171500,280577202,1441,1441,1441,1441,0
|
|
20240111,171400,280577202,1441,1441,1441,1441,0
|
|
20240111,171300,280577202,1441,1441,1441,1441,0
|
|
20240111,171200,280577202,1441,1441,1441,1441,0
|
|
20240111,171100,280577202,1441,1441,1441,1441,0
|
|
20240111,171000,280577202,1441,1441,1441,1441,0
|
|
20240111,170900,280577202,1441,1441,1441,1441,0
|
|
20240111,170800,280577202,1441,1441,1441,1441,0
|
|
20240111,170700,280577202,1441,1441,1441,1441,0
|
|
20240111,170600,280577202,1441,1441,1441,1441,0
|
|
20240111,170500,280577202,1441,1441,1441,1441,0
|
|
20240111,170400,280577202,1441,1441,1441,1441,0
|
|
20240111,170300,280577202,1441,1441,1441,1441,0
|
|
20240111,170200,280577202,1441,1441,1441,1441,0
|
|
20240111,170100,280577202,1441,1441,1441,1441,0
|
|
20240111,170000,280577202,1441,1441,1441,1441,0
|
|
20240111,165900,280577202,1441,1441,1441,1441,0
|
|
20240111,165800,280577202,1441,1441,1441,1441,0
|
|
20240111,165700,280577202,1441,1441,1441,1441,2259
|
|
20240111,165600,280577202,1441,1441,1441,1441,0
|
|
20240111,165500,280577202,1441,1441,1441,1441,0
|
|
20240111,165400,280577202,1441,1441,1441,1441,0
|
|
20240111,165300,280577202,1441,1441,1441,1441,0
|
|
20240111,165200,280577202,1441,1441,1441,1441,0
|
|
20240111,165100,280577202,1441,1441,1441,1441,0
|
|
20240111,165000,280577202,1441,1441,1441,1441,0
|
|
20240111,164900,280577202,1441,1441,1441,1441,0
|
|
20240111,164800,280577202,1441,1441,1441,1441,0
|
|
20240111,164700,280577202,1441,1441,1441,1441,0
|
|
20240111,164600,280577202,1441,1441,1441,1441,0
|
|
20240111,164500,280577202,1441,1441,1441,1441,0
|
|
20240111,164400,280577202,1441,1441,1441,1441,0
|
|
20240111,164300,280577202,1441,1441,1441,1441,0
|
|
20240111,164200,280577202,1441,1441,1441,1441,0
|
|
20240111,164100,280577202,1441,1441,1441,1441,0
|
|
20240111,164000,280577202,1441,1441,1441,1441,0
|
|
20240111,163900,280577202,1441,1441,1441,1441,0
|
|
20240111,163800,280577202,1441,1441,1441,1441,0
|
|
20240111,163700,280577202,1441,1441,1441,1441,0
|
|
20240111,163600,280577202,1441,1441,1441,1441,0
|
|
20240111,163500,280577202,1441,1441,1441,1441,0
|
|
20240111,163400,280577202,1441,1441,1441,1441,0
|
|
20240111,163300,280577202,1441,1441,1441,1441,0
|
|
20240111,163200,280577202,1441,1441,1441,1441,0
|
|
20240111,163100,280577202,1441,1441,1441,1441,0
|
|
20240111,163000,280577202,1441,1441,1441,1441,0
|
|
20240111,162900,280577202,1441,1441,1441,1441,0
|
|
20240111,162800,280577202,1441,1441,1441,1441,0
|
|
20240111,162700,280577202,1441,1441,1441,1441,2259
|
|
20240111,162600,280577202,1441,1441,1441,1441,0
|
|
20240111,162500,280577202,1441,1441,1441,1441,0
|
|
20240111,162400,280577202,1441,1441,1441,1441,0
|
|
20240111,162300,280577202,1441,1441,1441,1441,0
|
|
20240111,162200,280577202,1441,1441,1441,1441,0
|
|
20240111,162100,280577202,1441,1441,1441,1441,0
|
|
20240111,162000,280577202,1441,1441,1441,1441,0
|
|
20240111,161900,280577202,1441,1441,1441,1441,0
|
|
20240111,161800,280577202,1441,1441,1441,1441,0
|
|
20240111,161700,280577202,1441,1441,1441,1441,0
|
|
20240111,161600,280577202,1441,1441,1441,1441,0
|
|
20240111,161500,280577202,1441,1441,1441,1441,0
|
|
20240111,161400,280577202,1441,1441,1441,1441,0
|
|
20240111,161300,280577202,1441,1441,1441,1441,0
|
|
20240111,161200,280577202,1441,1441,1441,1441,0
|
|
20240111,161100,280577202,1441,1441,1441,1441,0
|
|
20240111,161000,280577202,1441,1441,1441,1441,0
|
|
20240111,160900,280577202,1441,1441,1441,1441,0
|
|
20240111,160800,280577202,1441,1441,1441,1441,0
|
|
20240111,160700,280577202,1441,1441,1441,1441,0
|
|
20240111,160600,280577202,1441,1441,1441,1441,0
|
|
20240111,160500,280577202,1441,1441,1441,1441,0
|
|
20240111,160400,280577202,1441,1441,1441,1441,0
|
|
20240111,160300,280577202,1441,1441,1441,1441,0
|
|
20240111,160200,280577202,1441,1441,1441,1441,0
|
|
20240111,160100,280577202,1441,1441,1441,1441,0
|
|
20240111,160000,280577202,1441,1441,1441,1441,0
|
|
20240111,155900,280577202,1441,1441,1441,1441,0
|
|
20240111,155800,280577202,1441,1441,1441,1441,0
|
|
20240111,155700,280577202,1441,1441,1441,1441,2259
|
|
20240111,155600,280577202,1441,1441,1441,1441,0
|
|
20240111,155500,280577202,1441,1441,1441,1441,0
|
|
20240111,155400,280577202,1441,1441,1441,1441,0
|
|
20240111,155300,280577202,1441,1441,1441,1441,0
|
|
20240111,155200,280577202,1441,1441,1441,1441,0
|
|
20240111,155100,280577202,1441,1441,1441,1441,0
|
|
20240111,155000,280577202,1441,1441,1441,1441,0
|
|
20240111,154900,280577202,1441,1441,1441,1441,0
|
|
20240111,154800,280577202,1441,1441,1441,1441,0
|
|
20240111,154700,280577202,1441,1441,1441,1441,0
|
|
20240111,154600,280577202,1441,1441,1441,1441,0
|
|
20240111,154500,280577202,1441,1441,1441,1441,0
|
|
20240111,154400,280577202,1441,1441,1441,1441,0
|
|
20240111,154300,280577202,1441,1441,1441,1441,0
|
|
20240111,154200,280577202,1441,1441,1441,1441,0
|
|
20240111,154100,280577202,1441,1441,1441,1441,0
|
|
20240111,154000,280577202,1441,1441,1441,1441,0
|
|
20240111,153900,280577202,1441,1441,1441,1441,0
|
|
20240111,153800,280577202,1441,1441,1441,1441,0
|
|
20240111,153700,280577202,1441,1441,1441,1441,0
|
|
20240111,153600,280577202,1441,1441,1441,1441,0
|
|
20240111,153500,280577202,1441,1441,1441,1441,0
|
|
20240111,153400,280577202,1441,1441,1441,1441,0
|
|
20240111,153300,280577202,1441,1441,1441,1441,0
|
|
20240111,153200,280577202,1441,1441,1441,1441,0
|
|
20240111,153100,280577202,1441,1441,1441,1441,0
|
|
20240111,153000,280577202,1441,1441,1441,1441,2259
|
|
20240111,152900,277321983,1441,1441,1441,1441,0
|
|
20240111,152800,277321983,1441,1441,1441,1441,0
|
|
20240111,152700,277321983,1441,1441,1441,1441,0
|
|
20240111,152600,277321983,1441,1441,1441,1441,0
|
|
20240111,152500,277321983,1441,1441,1441,1441,0
|
|
20240111,152400,277321983,1441,1441,1441,1441,0
|
|
20240111,152300,277321983,1441,1441,1441,1441,0
|
|
20240111,152200,277321983,1441,1441,1441,1441,0
|
|
20240111,152100,277321983,1441,1441,1441,1441,0
|
|
20240111,152000,277321983,1441,1441,1441,1441,0
|
|
20240111,151900,277321983,1441,1441,1441,1441,12
|
|
20240111,151800,277304691,1441,1441,1441,1441,0
|
|
20240111,151700,277304691,1441,1441,1441,1440,26
|
|
20240111,151600,277267226,1441,1441,1441,1441,0
|
|
20240111,151500,277267226,1441,1441,1441,1441,0
|
|
20240111,151400,277267226,1441,1441,1441,1441,55
|
|
20240111,151300,277187971,1441,1439,1441,1439,2
|
|
20240111,151200,277185091,1437,1437,1437,1437,2
|
|
20240111,151100,277182217,1440,1440,1440,1440,1006
|
|
20240111,151000,275733577,1438,1436,1438,1436,1001
|
|
20240111,150900,274294143,1438,1438,1438,1438,1
|
|
20240111,150800,274292705,1436,1437,1437,1436,1018
|
|
20240111,150700,272830555,1438,1438,1438,1437,1984
|
|
20240111,150600,269978563,1437,1437,1437,1437,1120
|
|
20240111,150500,268369123,1436,1436,1436,1436,8
|
|
20240111,150400,268357635,1438,1438,1438,1438,1000
|
|
20240111,150300,266919635,1436,1437,1437,1436,2001
|
|
20240111,150200,264044199,1437,1437,1437,1437,1978
|
|
20240111,150100,261201813,1437,1437,1437,1437,1857
|
|
20240111,150000,258533304,1438,1438,1438,1438,2000
|
|
20240111,145900,255657304,1438,1439,1439,1438,2014
|
|
20240111,145800,252760158,1439,1440,1440,1439,1538
|
|
20240111,145700,250546019,1440,1440,1440,1440,43
|
|
20240111,145600,250484099,1440,1440,1440,1439,948
|
|
20240111,145500,249119855,1440,1440,1440,1440,6220
|
|
20240111,145400,240163055,1441,1441,1441,1441,33
|
|
20240111,145300,240115502,1440,1441,1441,1440,4620
|
|
20240111,145200,233460472,1442,1442,1442,1442,1143
|
|
20240111,145100,231812266,1443,1443,1443,1443,1000
|
|
20240111,145000,230369266,1443,1443,1443,1443,1200
|
|
20240111,144900,228637666,1443,1443,1443,1443,0
|
|
20240111,144800,228637666,1443,1443,1443,1443,3185
|
|
20240111,144700,224041711,1444,1444,1444,1444,1160
|
|
20240111,144600,222366671,1445,1444,1445,1444,140
|
|
20240111,144500,222164471,1444,1445,1445,1444,1000
|
|
20240111,144400,220720055,1445,1445,1445,1445,100
|
|
20240111,144300,220575555,1445,1445,1445,1445,289
|
|
20240111,144200,220157950,1446,1447,1447,1446,322
|
|
20240111,144100,219692288,1446,1447,1447,1446,981
|
|
20240111,144000,218273581,1447,1448,1448,1447,119
|
|
20240111,143900,218101369,1449,1449,1449,1449,1
|
|
20240111,143800,218099920,1448,1448,1448,1448,23
|
|
20240111,143700,218066616,1450,1450,1450,1450,0
|
|
20240111,143600,218066616,1450,1450,1450,1450,382
|
|
20240111,143500,217512716,1450,1450,1450,1450,0
|
|
20240111,143400,217512716,1450,1450,1450,1450,250
|
|
20240111,143300,217150216,1451,1451,1451,1451,0
|
|
20240111,143200,217150216,1451,1451,1451,1450,583
|
|
20240111,143100,216304284,1450,1450,1450,1450,0
|
|
20240111,143000,216304284,1450,1450,1450,1450,1467
|
|
20240111,142900,214177134,1450,1450,1450,1450,1000
|
|
20240111,142800,212727134,1450,1449,1450,1449,1019
|
|
20240111,142700,211250252,1449,1449,1449,1449,40
|
|
20240111,142600,211192292,1449,1449,1449,1449,10
|
|
20240111,142500,211177802,1449,1449,1449,1449,0
|
|
20240111,142400,211177802,1449,1449,1449,1449,0
|
|
20240111,142300,211177802,1449,1449,1449,1449,436
|
|
20240111,142200,210546038,1449,1449,1449,1449,0
|
|
20240111,142100,210546038,1449,1449,1449,1449,12
|
|
20240111,142000,210528650,1449,1449,1449,1449,10
|
|
20240111,141900,210514160,1450,1450,1450,1450,0
|
|
20240111,141800,210514160,1450,1450,1450,1450,0
|
|
20240111,141700,210514160,1450,1450,1450,1450,0
|
|
20240111,141600,210514160,1450,1450,1450,1450,0
|
|
20240111,141500,210514160,1450,1450,1450,1450,0
|
|
20240111,141400,210514160,1450,1450,1450,1450,0
|
|
20240111,141300,210514160,1450,1449,1450,1449,706
|
|
20240111,141200,209490471,1444,1446,1446,1444,1016
|
|
20240111,141100,208023251,1444,1444,1444,1444,10
|
|
20240111,141000,208008811,1449,1448,1449,1448,2
|
|
20240111,140900,208005914,1447,1445,1447,1445,16831
|
|
20240111,140800,183685116,1445,1445,1445,1445,0
|
|
20240111,140700,183685116,1445,1444,1445,1444,2000
|
|
20240111,140600,180796789,1443,1443,1443,1443,0
|
|
20240111,140500,180796789,1443,1443,1443,1443,0
|
|
20240111,140400,180796789,1443,1443,1443,1443,501
|
|
20240111,140300,180073846,1442,1442,1442,1442,0
|
|
20240111,140200,180073846,1442,1442,1442,1442,401
|
|
20240111,140100,179495604,1442,1442,1442,1442,100
|
|
20240111,140000,179351404,1441,1441,1441,1441,1879
|
|
20240111,135900,176643765,1441,1441,1441,1441,100
|
|
20240111,135800,176499665,1440,1440,1440,1440,0
|
|
20240111,135700,176499665,1440,1440,1440,1440,0
|
|
20240111,135600,176499665,1440,1440,1440,1440,0
|
|
20240111,135500,176499665,1440,1440,1440,1440,0
|
|
20240111,135400,176499665,1440,1440,1440,1440,1700
|
|
20240111,135300,174051665,1440,1440,1440,1440,1935
|
|
20240111,135200,171265265,1440,1440,1440,1440,1200
|
|
20240111,135100,169537265,1440,1440,1440,1440,0
|
|
20240111,135000,169537265,1440,1440,1440,1440,0
|
|
20240111,134900,169537265,1440,1439,1440,1439,200
|
|
20240111,134800,169249365,1438,1438,1438,1438,0
|
|
20240111,134700,169249365,1438,1439,1439,1438,20
|
|
20240111,134600,169220603,1438,1438,1438,1438,0
|
|
20240111,134500,169220603,1438,1438,1438,1438,0
|
|
20240111,134400,169220603,1438,1438,1438,1438,1000
|
|
20240111,134300,167782603,1437,1437,1437,1437,3337
|
|
20240111,134200,162987334,1438,1438,1438,1438,0
|
|
20240111,134100,162987334,1438,1439,1439,1438,9784
|
|
20240111,134000,148916942,1438,1438,1438,1438,0
|
|
20240111,133900,148916942,1438,1438,1438,1438,0
|
|
20240111,133800,148916942,1438,1438,1438,1438,0
|
|
20240111,133700,148916942,1438,1438,1438,1438,100
|
|
20240111,133600,148773142,1438,1438,1438,1438,4
|
|
20240111,133500,148767390,1438,1438,1438,1438,2
|
|
20240111,133400,148764514,1438,1438,1438,1438,220
|
|
20240111,133300,148448154,1441,1441,1441,1441,11
|
|
20240111,133200,148432303,1441,1440,1441,1438,2603
|
|
20240111,133100,144688559,1440,1440,1440,1440,1
|
|
20240111,133000,144687119,1441,1441,1441,1441,0
|
|
20240111,132900,144687119,1441,1441,1441,1441,0
|
|
20240111,132800,144687119,1441,1441,1441,1441,0
|
|
20240111,132700,144687119,1441,1441,1441,1441,0
|
|
20240111,132600,144687119,1441,1441,1441,1441,0
|
|
20240111,132500,144687119,1441,1441,1441,1441,1
|
|
20240111,132400,144685678,1438,1438,1438,1438,0
|
|
20240111,132300,144685678,1438,1438,1438,1438,0
|
|
20240111,132200,144685678,1438,1440,1440,1438,8000
|
|
20240111,132100,133177798,1441,1441,1441,1441,0
|
|
20240111,132000,133177798,1441,1441,1441,1441,0
|
|
20240111,131900,133177798,1441,1441,1441,1441,0
|
|
20240111,131800,133177798,1441,1441,1441,1441,0
|
|
20240111,131700,133177798,1441,1441,1441,1441,0
|
|
20240111,131600,133177798,1441,1441,1441,1441,50
|
|
20240111,131500,133105748,1441,1440,1441,1440,458
|
|
20240111,131400,132446020,1440,1440,1440,1440,200
|
|
20240111,131300,132158020,1440,1441,1441,1440,1380
|
|
20240111,131200,130169820,1441,1441,1441,1441,0
|
|
20240111,131100,130169820,1441,1441,1441,1441,1200
|
|
20240111,131000,128440620,1441,1441,1441,1441,2
|
|
20240111,130900,128437738,1441,1441,1441,1441,1000
|
|
20240111,130800,126996738,1441,1441,1441,1441,0
|
|
20240111,130700,126996738,1441,1441,1441,1441,12
|
|
20240111,130600,126979446,1441,1441,1441,1441,0
|
|
20240111,130500,126979446,1441,1441,1441,1441,10
|
|
20240111,130400,126965036,1441,1441,1441,1441,298
|
|
20240111,130300,126535618,1441,1441,1441,1441,0
|
|
20240111,130200,126535618,1441,1442,1442,1441,501
|
|
20240111,130100,125813676,1442,1442,1442,1442,178
|
|
20240111,130000,125557000,1442,1442,1442,1442,0
|
|
20240111,125900,125557000,1442,1442,1442,1442,0
|
|
20240111,125800,125557000,1442,1442,1442,1442,0
|
|
20240111,125700,125557000,1442,1443,1443,1442,2500
|
|
20240111,125600,121950269,1443,1443,1443,1443,0
|
|
20240111,125500,121950269,1443,1443,1443,1443,0
|
|
20240111,125400,121950269,1443,1443,1443,1443,0
|
|
20240111,125300,121950269,1443,1443,1443,1443,0
|
|
20240111,125200,121950269,1443,1443,1443,1443,65
|
|
20240111,125100,121856474,1443,1443,1443,1443,41
|
|
20240111,125000,121797311,1443,1444,1444,1443,74
|
|
20240111,124900,121690524,1444,1444,1444,1444,0
|
|
20240111,124800,121690524,1444,1443,1444,1443,347
|
|
20240111,124700,121189457,1443,1443,1443,1443,2
|
|
20240111,124600,121186571,1444,1444,1444,1444,0
|
|
20240111,124500,121186571,1444,1444,1444,1444,1
|
|
20240111,124400,121185127,1443,1443,1443,1443,0
|
|
20240111,124300,121185127,1443,1443,1443,1443,0
|
|
20240111,124200,121185127,1443,1443,1443,1443,25
|
|
20240111,124100,121149052,1445,1445,1445,1445,0
|
|
20240111,124000,121149052,1445,1445,1445,1445,0
|
|
20240111,123900,121149052,1445,1445,1445,1445,0
|
|
20240111,123800,121149052,1445,1445,1445,1445,20
|
|
20240111,123700,121120152,1445,1445,1445,1445,1010
|
|
20240111,123600,119660702,1445,1445,1445,1445,100
|
|
20240111,123500,119516202,1445,1445,1445,1445,3000
|
|
20240111,123400,115181202,1445,1445,1445,1445,1
|
|
20240111,123300,115179757,1445,1445,1445,1445,50
|
|
20240111,123200,115107507,1445,1445,1445,1445,6
|
|
20240111,123100,115098837,1445,1445,1445,1445,0
|
|
20240111,123000,115098837,1445,1445,1445,1445,469
|
|
20240111,122900,114421132,1445,1445,1445,1445,241
|
|
20240111,122800,114072887,1445,1445,1445,1445,69
|
|
20240111,122700,113973182,1449,1449,1449,1449,1
|
|
20240111,122600,113971733,1446,1446,1446,1446,205
|
|
20240111,122500,113675303,1449,1449,1449,1449,0
|
|
20240111,122400,113675303,1449,1449,1449,1449,0
|
|
20240111,122300,113675303,1449,1449,1449,1449,4
|
|
20240111,122200,113669507,1449,1449,1449,1449,0
|
|
20240111,122100,113669507,1449,1449,1449,1449,0
|
|
20240111,122000,113669507,1449,1449,1449,1449,0
|
|
20240111,121900,113669507,1449,1449,1449,1449,17
|
|
20240111,121800,113644874,1450,1450,1450,1450,1
|
|
20240111,121700,113643424,1448,1448,1448,1448,1
|
|
20240111,121600,113641976,1448,1448,1448,1448,0
|
|
20240111,121500,113641976,1448,1448,1448,1448,0
|
|
20240111,121400,113641976,1448,1448,1448,1448,235
|
|
20240111,121300,113301696,1448,1448,1448,1448,0
|
|
20240111,121200,113301696,1448,1448,1448,1448,0
|
|
20240111,121100,113301696,1448,1448,1448,1448,0
|
|
20240111,121000,113301696,1448,1448,1448,1448,0
|
|
20240111,120900,113301696,1448,1448,1448,1448,0
|
|
20240111,120800,113301696,1448,1448,1448,1448,0
|
|
20240111,120700,113301696,1448,1448,1448,1448,68
|
|
20240111,120600,113203232,1449,1449,1449,1449,0
|
|
20240111,120500,113203232,1449,1449,1449,1449,0
|
|
20240111,120400,113203232,1449,1449,1449,1449,27
|
|
20240111,120300,113164109,1449,1449,1449,1449,0
|
|
20240111,120200,113164109,1449,1449,1449,1449,0
|
|
20240111,120100,113164109,1449,1449,1449,1449,1
|
|
20240111,120000,113162660,1450,1450,1450,1450,0
|
|
20240111,115900,113162660,1450,1450,1450,1450,100
|
|
20240111,115800,113017660,1450,1450,1450,1450,0
|
|
20240111,115700,113017660,1450,1450,1450,1450,0
|
|
20240111,115600,113017660,1450,1450,1450,1450,10
|
|
20240111,115500,113003160,1450,1450,1450,1450,10
|
|
20240111,115400,112988660,1450,1450,1450,1450,1
|
|
20240111,115300,112987210,1450,1450,1450,1450,0
|
|
20240111,115200,112987210,1450,1450,1450,1450,0
|
|
20240111,115100,112987210,1450,1450,1450,1450,200
|
|
20240111,115000,112697210,1450,1450,1450,1450,0
|
|
20240111,114900,112697210,1450,1450,1450,1450,0
|
|
20240111,114800,112697210,1450,1450,1450,1450,27
|
|
20240111,114700,112658060,1450,1450,1450,1450,1
|
|
20240111,114600,112656610,1450,1450,1450,1450,0
|
|
20240111,114500,112656610,1450,1450,1450,1450,14
|
|
20240111,114400,112636310,1450,1450,1450,1450,0
|
|
20240111,114300,112636310,1450,1449,1450,1449,4000
|
|
20240111,114200,106837879,1449,1449,1449,1449,0
|
|
20240111,114100,106837879,1449,1449,1449,1449,0
|
|
20240111,114000,106837879,1449,1449,1449,1449,45
|
|
20240111,113900,106772674,1449,1449,1449,1449,1
|
|
20240111,113800,106771225,1449,1449,1449,1449,0
|
|
20240111,113700,106771225,1449,1449,1449,1449,0
|
|
20240111,113600,106771225,1449,1449,1449,1449,0
|
|
20240111,113500,106771225,1449,1449,1449,1449,0
|
|
20240111,113400,106771225,1449,1449,1449,1449,0
|
|
20240111,113300,106771225,1449,1449,1449,1449,42
|
|
20240111,113200,106710367,1449,1449,1449,1449,0
|
|
20240111,113100,106710367,1449,1449,1449,1449,0
|
|
20240111,113000,106710367,1449,1449,1449,1449,0
|
|
20240111,112900,106710367,1449,1449,1449,1449,0
|
|
20240111,112800,106710367,1449,1449,1449,1449,1
|
|
20240111,112700,106708918,1445,1445,1445,1445,100
|
|
20240111,112600,106564418,1449,1449,1449,1449,0
|
|
20240111,112500,106564418,1449,1449,1449,1449,3
|
|
20240111,112400,106560071,1449,1449,1449,1449,0
|
|
20240111,112300,106560071,1449,1449,1449,1449,0
|
|
20240111,112200,106560071,1449,1449,1449,1449,0
|
|
20240111,112100,106560071,1449,1449,1449,1449,0
|
|
20240111,112000,106560071,1449,1445,1449,1445,2
|
|
20240111,111900,106557177,1445,1445,1445,1445,0
|
|
20240111,111800,106557177,1445,1445,1445,1445,0
|
|
20240111,111700,106557177,1445,1445,1445,1445,0
|
|
20240111,111600,106557177,1445,1445,1445,1445,0
|
|
20240111,111500,106557177,1445,1445,1445,1445,1000
|
|
20240111,111400,105112177,1445,1445,1445,1445,0
|
|
20240111,111300,105112177,1445,1445,1445,1445,2
|
|
20240111,111200,105109287,1449,1449,1449,1449,0
|
|
20240111,111100,105109287,1449,1449,1449,1449,32
|
|
20240111,111000,105062919,1445,1445,1445,1445,0
|
|
20240111,110900,105062919,1445,1445,1445,1445,0
|
|
20240111,110800,105062919,1445,1445,1445,1445,0
|
|
20240111,110700,105062919,1445,1445,1445,1445,0
|
|
20240111,110600,105062919,1445,1445,1445,1445,0
|
|
20240111,110500,105062919,1445,1445,1445,1445,200
|
|
20240111,110400,104773919,1449,1449,1449,1449,7
|
|
20240111,110300,104763776,1449,1449,1449,1449,1007
|
|
20240111,110200,103304633,1449,1449,1449,1449,0
|
|
20240111,110100,103304633,1449,1449,1449,1449,0
|
|
20240111,110000,103304633,1449,1449,1449,1449,0
|
|
20240111,105900,103304633,1449,1449,1449,1449,0
|
|
20240111,105800,103304633,1449,1449,1449,1449,0
|
|
20240111,105700,103304633,1449,1449,1449,1449,0
|
|
20240111,105600,103304633,1449,1449,1449,1449,246
|
|
20240111,105500,102948179,1443,1443,1443,1443,0
|
|
20240111,105400,102948179,1443,1443,1443,1443,0
|
|
20240111,105300,102948179,1443,1443,1443,1443,0
|
|
20240111,105200,102948179,1443,1443,1443,1443,0
|
|
20240111,105100,102948179,1443,1443,1443,1443,0
|
|
20240111,105000,102948179,1443,1443,1443,1443,7
|
|
20240111,104900,102938078,1443,1443,1443,1443,0
|
|
20240111,104800,102938078,1443,1449,1449,1443,78
|
|
20240111,104700,102825518,1449,1449,1449,1449,0
|
|
20240111,104600,102825518,1449,1449,1449,1449,667
|
|
20240111,104500,101859035,1449,1449,1449,1449,0
|
|
20240111,104400,101859035,1449,1449,1449,1449,24
|
|
20240111,104300,101824259,1449,1449,1449,1449,0
|
|
20240111,104200,101824259,1449,1449,1449,1449,524
|
|
20240111,104100,101064983,1449,1449,1449,1449,808
|
|
20240111,104000,99894191,1449,1449,1449,1449,1000
|
|
20240111,103900,98445191,1449,1449,1449,1449,1
|
|
20240111,103800,98443742,1441,1441,1441,1441,10
|
|
20240111,103700,98429332,1449,1449,1449,1449,0
|
|
20240111,103600,98429332,1449,1449,1449,1449,0
|
|
20240111,103500,98429332,1449,1449,1449,1449,0
|
|
20240111,103400,98429332,1449,1449,1449,1449,0
|
|
20240111,103300,98429332,1449,1449,1449,1449,0
|
|
20240111,103200,98429332,1449,1449,1449,1449,70
|
|
20240111,103100,98327902,1449,1441,1449,1441,200
|
|
20240111,103000,98039686,1441,1440,1441,1437,8036
|
|
20240111,102900,86485831,1440,1440,1440,1440,1051
|
|
20240111,102800,84972391,1441,1443,1443,1441,3275
|
|
20240111,102700,80249864,1447,1447,1447,1447,0
|
|
20240111,102600,80249864,1447,1447,1447,1447,0
|
|
20240111,102500,80249864,1447,1447,1447,1447,0
|
|
20240111,102400,80249864,1447,1447,1447,1447,0
|
|
20240111,102300,80249864,1447,1447,1447,1447,0
|
|
20240111,102200,80249864,1447,1448,1448,1447,1896
|
|
20240111,102100,77504464,1448,1448,1448,1448,0
|
|
20240111,102000,77504464,1448,1448,1448,1448,0
|
|
20240111,101900,77504464,1448,1448,1448,1448,0
|
|
20240111,101800,77504464,1448,1448,1448,1448,0
|
|
20240111,101700,77504464,1448,1448,1448,1448,0
|
|
20240111,101600,77504464,1448,1448,1448,1448,0
|
|
20240111,101500,77504464,1448,1448,1448,1448,0
|
|
20240111,101400,77504464,1448,1448,1448,1448,0
|
|
20240111,101300,77504464,1448,1448,1448,1448,0
|
|
20240111,101200,77504464,1448,1448,1448,1448,40
|
|
20240111,101100,77446544,1449,1449,1449,1449,0
|
|
20240111,101000,77446544,1449,1449,1449,1449,0
|
|
20240111,100900,77446544,1449,1449,1449,1449,0
|
|
20240111,100800,77446544,1449,1449,1449,1449,0
|
|
20240111,100700,77446544,1449,1449,1449,1449,0
|
|
20240111,100600,77446544,1449,1449,1449,1449,0
|
|
20240111,100500,77446544,1449,1449,1449,1449,0
|
|
20240111,100400,77446544,1449,1449,1449,1449,0
|
|
20240111,100300,77446544,1449,1449,1449,1449,0
|
|
20240111,100200,77446544,1449,1449,1449,1449,0
|
|
20240111,100100,77446544,1449,1445,1449,1445,11
|
|
20240111,100000,77430645,1449,1449,1449,1449,0
|
|
20240111,095900,77430645,1449,1449,1449,1449,1
|
|
20240111,095800,77429196,1439,1439,1439,1439,10
|
|
20240111,095700,77414806,1439,1449,1449,1439,2
|
|
20240111,095600,77411918,1437,1443,1443,1437,10300
|
|
20240111,095500,62583034,1443,1453,1453,1443,3292
|
|
20240111,095400,57809284,1454,1454,1454,1454,2
|
|
20240111,095300,57806376,1450,1454,1454,1450,1836
|
|
20240111,095200,55143216,1452,1453,1453,1452,1030
|
|
20240111,095100,53647626,1452,1452,1452,1452,324
|
|
20240111,095000,53177178,1452,1452,1452,1452,1000
|
|
20240111,094900,51725178,1452,1451,1452,1451,1600
|
|
20240111,094800,49401986,1451,1451,1451,1451,298
|
|
20240111,094700,48969588,1450,1450,1450,1450,62
|
|
20240111,094600,48879688,1451,1443,1451,1443,1502
|
|
20240111,094500,46712286,1443,1443,1443,1443,0
|
|
20240111,094400,46712286,1443,1452,1452,1443,212
|
|
20240111,094300,46406352,1443,1443,1443,1443,100
|
|
20240111,094200,46262052,1452,1451,1452,1442,706
|
|
20240111,094100,45239840,1452,1451,1452,1441,1022
|
|
20240111,094000,43760038,1451,1451,1452,1442,224
|
|
20240111,093900,43435012,1450,1450,1450,1450,144
|
|
20240111,093800,43226212,1450,1450,1450,1450,14
|
|
20240111,093700,43205912,1450,1441,1450,1440,615
|
|
20240111,093600,42319980,1441,1450,1450,1441,316
|
|
20240111,093500,41861908,1450,1448,1450,1448,503
|
|
20240111,093400,41133264,1441,1441,1441,1441,500
|
|
20240111,093300,40412764,1440,1449,1449,1440,1214
|
|
20240111,093200,38654684,1449,1448,1449,1448,50
|
|
20240111,093100,38582270,1449,1449,1449,1449,0
|
|
20240111,093000,38582270,1449,1449,1449,1449,2
|
|
20240111,092900,38579372,1449,1449,1449,1449,45
|
|
20240111,092800,38514167,1449,1444,1449,1443,4882
|
|
20240111,092700,31459073,1443,1441,1443,1441,5715
|
|
20240111,092600,23221977,1441,1441,1441,1441,139
|
|
20240111,092500,23021678,1441,1441,1441,1441,277
|
|
20240111,092400,22622521,1441,1441,1441,1441,259
|
|
20240111,092300,22249302,1442,1442,1442,1442,1
|
|
20240111,092200,22247860,1435,1435,1435,1435,0
|
|
20240111,092100,22247860,1435,1440,1440,1435,2549
|
|
20240111,092000,18588941,1440,1440,1440,1440,0
|
|
20240111,091900,18588941,1440,1440,1440,1440,0
|
|
20240111,091800,18588941,1440,1440,1440,1440,2000
|
|
20240111,091700,15708941,1440,1440,1440,1440,1
|
|
20240111,091600,15707501,1436,1436,1436,1436,0
|
|
20240111,091500,15707501,1436,1436,1436,1436,1023
|
|
20240111,091400,14238473,1436,1436,1436,1436,365
|
|
20240111,091300,13714333,1436,1436,1436,1436,10
|
|
20240111,091200,13699973,1435,1435,1435,1435,0
|
|
20240111,091100,13699973,1435,1440,1440,1435,1330
|
|
20240111,091000,11787553,1440,1440,1440,1440,614
|
|
20240111,090900,10903393,1440,1440,1440,1440,0
|
|
20240111,090800,10903393,1440,1440,1440,1440,176
|
|
20240111,090700,10649953,1443,1443,1443,1443,0
|
|
20240111,090600,10649953,1443,1443,1443,1443,0
|
|
20240111,090500,10649953,1443,1443,1443,1443,386
|
|
20240111,090400,10092955,1443,1443,1443,1443,20
|
|
20240111,090300,10064095,1444,1444,1444,1444,845
|
|
20240111,090200,8843915,1445,1445,1445,1445,0
|
|
20240111,090100,8843915,1445,1445,1445,1445,1
|
|
20240111,090000,8842470,1435,1435,1435,1435,6162
|