630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192700,218928573,1430,1430,1430,1430,2000
|
|
20240118,192600,218928573,1430,1430,1430,1430,0
|
|
20240118,192500,218928573,1430,1430,1430,1430,0
|
|
20240118,192400,218928573,1430,1430,1430,1430,0
|
|
20240118,192300,218928573,1430,1430,1430,1430,0
|
|
20240118,192200,218928573,1430,1430,1430,1430,0
|
|
20240118,192100,218928573,1430,1430,1430,1430,0
|
|
20240118,192000,218928573,1430,1430,1430,1430,0
|
|
20240118,191900,218928573,1430,1430,1430,1430,0
|
|
20240118,191800,218928573,1430,1430,1430,1430,0
|
|
20240118,191700,218928573,1430,1430,1430,1430,0
|
|
20240118,191600,218928573,1430,1430,1430,1430,0
|
|
20240118,191500,218928573,1430,1430,1430,1430,0
|
|
20240118,191400,218928573,1430,1430,1430,1430,0
|
|
20240118,191300,218928573,1430,1430,1430,1430,0
|
|
20240118,191200,218928573,1430,1430,1430,1430,0
|
|
20240118,191100,218928573,1430,1430,1430,1430,0
|
|
20240118,191000,218928573,1430,1430,1430,1430,0
|
|
20240118,190900,218928573,1430,1430,1430,1430,0
|
|
20240118,190800,218928573,1430,1430,1430,1430,0
|
|
20240118,190700,218928573,1430,1430,1430,1430,0
|
|
20240118,190600,218928573,1430,1430,1430,1430,0
|
|
20240118,190500,218928573,1430,1430,1430,1430,0
|
|
20240118,190400,218928573,1430,1430,1430,1430,0
|
|
20240118,190300,218928573,1430,1430,1430,1430,0
|
|
20240118,190200,218928573,1430,1430,1430,1430,0
|
|
20240118,190100,218928573,1430,1430,1430,1430,0
|
|
20240118,190000,218928573,1430,1430,1430,1430,0
|
|
20240118,185900,218928573,1430,1430,1430,1430,0
|
|
20240118,185800,218928573,1430,1430,1430,1430,0
|
|
20240118,185700,218928573,1430,1430,1430,1430,2000
|
|
20240118,185600,218928573,1430,1430,1430,1430,0
|
|
20240118,185500,218928573,1430,1430,1430,1430,0
|
|
20240118,185400,218928573,1430,1430,1430,1430,0
|
|
20240118,185300,218928573,1430,1430,1430,1430,0
|
|
20240118,185200,218928573,1430,1430,1430,1430,0
|
|
20240118,185100,218928573,1430,1430,1430,1430,0
|
|
20240118,185000,218928573,1430,1430,1430,1430,0
|
|
20240118,184900,218928573,1430,1430,1430,1430,0
|
|
20240118,184800,218928573,1430,1430,1430,1430,0
|
|
20240118,184700,218928573,1430,1430,1430,1430,0
|
|
20240118,184600,218928573,1430,1430,1430,1430,0
|
|
20240118,184500,218928573,1430,1430,1430,1430,0
|
|
20240118,184400,218928573,1430,1430,1430,1430,0
|
|
20240118,184300,218928573,1430,1430,1430,1430,0
|
|
20240118,184200,218928573,1430,1430,1430,1430,0
|
|
20240118,184100,218928573,1430,1430,1430,1430,0
|
|
20240118,184000,218928573,1430,1430,1430,1430,0
|
|
20240118,183900,218928573,1430,1430,1430,1430,0
|
|
20240118,183800,218928573,1430,1430,1430,1430,0
|
|
20240118,183700,218928573,1430,1430,1430,1430,0
|
|
20240118,183600,218928573,1430,1430,1430,1430,0
|
|
20240118,183500,218928573,1430,1430,1430,1430,0
|
|
20240118,183400,218928573,1430,1430,1430,1430,0
|
|
20240118,183300,218928573,1430,1430,1430,1430,0
|
|
20240118,183200,218928573,1430,1430,1430,1430,0
|
|
20240118,183100,218928573,1430,1430,1430,1430,0
|
|
20240118,183000,218928573,1430,1430,1430,1430,0
|
|
20240118,182900,218928573,1430,1430,1430,1430,0
|
|
20240118,182800,218928573,1430,1430,1430,1430,0
|
|
20240118,182700,218928573,1430,1430,1430,1430,2000
|
|
20240118,182600,218928573,1430,1430,1430,1430,0
|
|
20240118,182500,218928573,1430,1430,1430,1430,0
|
|
20240118,182400,218928573,1430,1430,1430,1430,0
|
|
20240118,182300,218928573,1430,1430,1430,1430,0
|
|
20240118,182200,218928573,1430,1430,1430,1430,0
|
|
20240118,182100,218928573,1430,1430,1430,1430,0
|
|
20240118,182000,218928573,1430,1430,1430,1430,0
|
|
20240118,181900,218928573,1430,1430,1430,1430,0
|
|
20240118,181800,218928573,1430,1430,1430,1430,0
|
|
20240118,181700,218928573,1430,1430,1430,1430,0
|
|
20240118,181600,218928573,1430,1430,1430,1430,0
|
|
20240118,181500,218928573,1430,1430,1430,1430,0
|
|
20240118,181400,218928573,1430,1430,1430,1430,0
|
|
20240118,181300,218928573,1430,1430,1430,1430,0
|
|
20240118,181200,218928573,1430,1430,1430,1430,0
|
|
20240118,181100,218928573,1430,1430,1430,1430,0
|
|
20240118,181000,218928573,1430,1430,1430,1430,0
|
|
20240118,180900,218928573,1430,1430,1430,1430,0
|
|
20240118,180800,218928573,1430,1430,1430,1430,0
|
|
20240118,180700,218928573,1430,1430,1430,1430,0
|
|
20240118,180600,218928573,1430,1430,1430,1430,0
|
|
20240118,180500,218928573,1430,1430,1430,1430,0
|
|
20240118,180400,218928573,1430,1430,1430,1430,0
|
|
20240118,180300,218928573,1430,1430,1430,1430,0
|
|
20240118,180200,218928573,1430,1430,1430,1430,0
|
|
20240118,180100,218928573,1430,1430,1430,1430,0
|
|
20240118,180000,218928573,1430,1430,1430,1430,0
|
|
20240118,175900,218928573,1430,1430,1430,1430,0
|
|
20240118,175800,218928573,1430,1430,1430,1430,0
|
|
20240118,175700,218928573,1430,1430,1430,1430,2000
|
|
20240118,175600,218928573,1430,1430,1430,1430,0
|
|
20240118,175500,218928573,1430,1430,1430,1430,0
|
|
20240118,175400,218928573,1430,1430,1430,1430,0
|
|
20240118,175300,218928573,1430,1430,1430,1430,0
|
|
20240118,175200,218928573,1430,1430,1430,1430,0
|
|
20240118,175100,218928573,1430,1430,1430,1430,0
|
|
20240118,175000,218928573,1430,1430,1430,1430,0
|
|
20240118,174900,218928573,1430,1430,1430,1430,0
|
|
20240118,174800,218928573,1430,1430,1430,1430,0
|
|
20240118,174700,218928573,1430,1430,1430,1430,0
|
|
20240118,174600,218928573,1430,1430,1430,1430,0
|
|
20240118,174500,218928573,1430,1430,1430,1430,0
|
|
20240118,174400,218928573,1430,1430,1430,1430,0
|
|
20240118,174300,218928573,1430,1430,1430,1430,0
|
|
20240118,174200,218928573,1430,1430,1430,1430,0
|
|
20240118,174100,218928573,1430,1430,1430,1430,0
|
|
20240118,174000,218928573,1430,1430,1430,1430,0
|
|
20240118,173900,218928573,1430,1430,1430,1430,0
|
|
20240118,173800,218928573,1430,1430,1430,1430,0
|
|
20240118,173700,218928573,1430,1430,1430,1430,0
|
|
20240118,173600,218928573,1430,1430,1430,1430,0
|
|
20240118,173500,218928573,1430,1430,1430,1430,0
|
|
20240118,173400,218928573,1430,1430,1430,1430,0
|
|
20240118,173300,218928573,1430,1430,1430,1430,0
|
|
20240118,173200,218928573,1430,1430,1430,1430,0
|
|
20240118,173100,218928573,1430,1430,1430,1430,0
|
|
20240118,173000,218928573,1430,1430,1430,1430,0
|
|
20240118,172900,218928573,1430,1430,1430,1430,0
|
|
20240118,172800,218928573,1430,1430,1430,1430,0
|
|
20240118,172700,218928573,1430,1430,1430,1430,2000
|
|
20240118,172600,218928573,1430,1430,1430,1430,0
|
|
20240118,172500,218928573,1430,1430,1430,1430,0
|
|
20240118,172400,218928573,1430,1430,1430,1430,0
|
|
20240118,172300,218928573,1430,1430,1430,1430,0
|
|
20240118,172200,218928573,1430,1430,1430,1430,0
|
|
20240118,172100,218928573,1430,1430,1430,1430,0
|
|
20240118,172000,218928573,1430,1430,1430,1430,0
|
|
20240118,171900,218928573,1430,1430,1430,1430,0
|
|
20240118,171800,218928573,1430,1430,1430,1430,0
|
|
20240118,171700,218928573,1430,1430,1430,1430,0
|
|
20240118,171600,218928573,1430,1430,1430,1430,0
|
|
20240118,171500,218928573,1430,1430,1430,1430,0
|
|
20240118,171400,218928573,1430,1430,1430,1430,0
|
|
20240118,171300,218928573,1430,1430,1430,1430,0
|
|
20240118,171200,218928573,1430,1430,1430,1430,0
|
|
20240118,171100,218928573,1430,1430,1430,1430,0
|
|
20240118,171000,218928573,1430,1430,1430,1430,0
|
|
20240118,170900,218928573,1430,1430,1430,1430,0
|
|
20240118,170800,218928573,1430,1430,1430,1430,0
|
|
20240118,170700,218928573,1430,1430,1430,1430,0
|
|
20240118,170600,218928573,1430,1430,1430,1430,0
|
|
20240118,170500,218928573,1430,1430,1430,1430,0
|
|
20240118,170400,218928573,1430,1430,1430,1430,0
|
|
20240118,170300,218928573,1430,1430,1430,1430,0
|
|
20240118,170200,218928573,1430,1430,1430,1430,0
|
|
20240118,170100,218928573,1430,1430,1430,1430,0
|
|
20240118,170000,218928573,1430,1430,1430,1430,0
|
|
20240118,165900,218928573,1430,1430,1430,1430,0
|
|
20240118,165800,218928573,1430,1430,1430,1430,0
|
|
20240118,165700,218928573,1430,1430,1430,1430,2000
|
|
20240118,165600,218928573,1430,1430,1430,1430,0
|
|
20240118,165500,218928573,1430,1430,1430,1430,0
|
|
20240118,165400,218928573,1430,1430,1430,1430,0
|
|
20240118,165300,218928573,1430,1430,1430,1430,0
|
|
20240118,165200,218928573,1430,1430,1430,1430,0
|
|
20240118,165100,218928573,1430,1430,1430,1430,0
|
|
20240118,165000,218928573,1430,1430,1430,1430,0
|
|
20240118,164900,218928573,1430,1430,1430,1430,0
|
|
20240118,164800,218928573,1430,1430,1430,1430,0
|
|
20240118,164700,218928573,1430,1430,1430,1430,0
|
|
20240118,164600,218928573,1430,1430,1430,1430,0
|
|
20240118,164500,218928573,1430,1430,1430,1430,0
|
|
20240118,164400,218928573,1430,1430,1430,1430,0
|
|
20240118,164300,218928573,1430,1430,1430,1430,0
|
|
20240118,164200,218928573,1430,1430,1430,1430,0
|
|
20240118,164100,218928573,1430,1430,1430,1430,0
|
|
20240118,164000,218928573,1430,1430,1430,1430,0
|
|
20240118,163900,218928573,1430,1430,1430,1430,0
|
|
20240118,163800,218928573,1430,1430,1430,1430,0
|
|
20240118,163700,218928573,1430,1430,1430,1430,0
|
|
20240118,163600,218928573,1430,1430,1430,1430,0
|
|
20240118,163500,218928573,1430,1430,1430,1430,0
|
|
20240118,163400,218928573,1430,1430,1430,1430,0
|
|
20240118,163300,218928573,1430,1430,1430,1430,0
|
|
20240118,163200,218928573,1430,1430,1430,1430,0
|
|
20240118,163100,218928573,1430,1430,1430,1430,0
|
|
20240118,163000,218928573,1430,1430,1430,1430,0
|
|
20240118,162900,218928573,1430,1430,1430,1430,0
|
|
20240118,162800,218928573,1430,1430,1430,1430,0
|
|
20240118,162700,218928573,1430,1430,1430,1430,2000
|
|
20240118,162600,218928573,1430,1430,1430,1430,0
|
|
20240118,162500,218928573,1430,1430,1430,1430,0
|
|
20240118,162400,218928573,1430,1430,1430,1430,0
|
|
20240118,162300,218928573,1430,1430,1430,1430,0
|
|
20240118,162200,218928573,1430,1430,1430,1430,0
|
|
20240118,162100,218928573,1430,1430,1430,1430,0
|
|
20240118,162000,218928573,1430,1430,1430,1430,0
|
|
20240118,161900,218928573,1430,1430,1430,1430,0
|
|
20240118,161800,218928573,1430,1430,1430,1430,0
|
|
20240118,161700,218928573,1430,1430,1430,1430,0
|
|
20240118,161600,218928573,1430,1430,1430,1430,0
|
|
20240118,161500,218928573,1430,1430,1430,1430,0
|
|
20240118,161400,218928573,1430,1430,1430,1430,0
|
|
20240118,161300,218928573,1430,1430,1430,1430,0
|
|
20240118,161200,218928573,1430,1430,1430,1430,0
|
|
20240118,161100,218928573,1430,1430,1430,1430,0
|
|
20240118,161000,218928573,1430,1430,1430,1430,0
|
|
20240118,160900,218928573,1430,1430,1430,1430,0
|
|
20240118,160800,218928573,1430,1430,1430,1430,0
|
|
20240118,160700,218928573,1430,1430,1430,1430,0
|
|
20240118,160600,218928573,1430,1430,1430,1430,0
|
|
20240118,160500,218928573,1430,1430,1430,1430,0
|
|
20240118,160400,218928573,1430,1430,1430,1430,0
|
|
20240118,160300,218928573,1430,1430,1430,1430,0
|
|
20240118,160200,218928573,1430,1430,1430,1430,0
|
|
20240118,160100,218928573,1430,1430,1430,1430,0
|
|
20240118,160000,218928573,1430,1430,1430,1430,0
|
|
20240118,155900,218928573,1430,1430,1430,1430,0
|
|
20240118,155800,218928573,1430,1430,1430,1430,0
|
|
20240118,155700,218928573,1430,1430,1430,1430,2000
|
|
20240118,155600,218928573,1430,1430,1430,1430,0
|
|
20240118,155500,218928573,1430,1430,1430,1430,0
|
|
20240118,155400,218928573,1430,1430,1430,1430,0
|
|
20240118,155300,218928573,1430,1430,1430,1430,0
|
|
20240118,155200,218928573,1430,1430,1430,1430,0
|
|
20240118,155100,218928573,1430,1430,1430,1430,0
|
|
20240118,155000,218928573,1430,1430,1430,1430,0
|
|
20240118,154900,218928573,1430,1430,1430,1430,0
|
|
20240118,154800,218928573,1430,1430,1430,1430,0
|
|
20240118,154700,218928573,1430,1430,1430,1430,0
|
|
20240118,154600,218928573,1430,1430,1430,1430,0
|
|
20240118,154500,218928573,1430,1430,1430,1430,0
|
|
20240118,154400,218928573,1430,1430,1430,1430,0
|
|
20240118,154300,218928573,1430,1430,1430,1430,0
|
|
20240118,154200,218928573,1430,1430,1430,1430,0
|
|
20240118,154100,218928573,1430,1430,1430,1430,0
|
|
20240118,154000,218928573,1430,1430,1430,1430,0
|
|
20240118,153900,218928573,1430,1430,1430,1430,0
|
|
20240118,153800,218928573,1430,1430,1430,1430,0
|
|
20240118,153700,218928573,1430,1430,1430,1430,0
|
|
20240118,153600,218928573,1430,1430,1430,1430,0
|
|
20240118,153500,218928573,1430,1430,1430,1430,0
|
|
20240118,153400,218928573,1430,1430,1430,1430,0
|
|
20240118,153300,218928573,1430,1430,1430,1430,0
|
|
20240118,153200,218928573,1430,1430,1430,1430,0
|
|
20240118,153100,218928573,1430,1430,1430,1430,0
|
|
20240118,153000,218928573,1430,1430,1430,1430,2000
|
|
20240118,152900,216068573,1443,1443,1443,1443,0
|
|
20240118,152800,216068573,1443,1443,1443,1443,0
|
|
20240118,152700,216068573,1443,1443,1443,1443,0
|
|
20240118,152600,216068573,1443,1443,1443,1443,0
|
|
20240118,152500,216068573,1443,1443,1443,1443,0
|
|
20240118,152400,216068573,1443,1443,1443,1443,0
|
|
20240118,152300,216068573,1443,1443,1443,1443,0
|
|
20240118,152200,216068573,1443,1443,1443,1443,0
|
|
20240118,152100,216068573,1443,1443,1443,1443,0
|
|
20240118,152000,216068573,1443,1443,1443,1443,0
|
|
20240118,151900,216068573,1443,1443,1443,1443,1
|
|
20240118,151800,216067130,1443,1443,1443,1443,0
|
|
20240118,151700,216067130,1443,1443,1443,1443,0
|
|
20240118,151600,216067130,1443,1443,1443,1443,1
|
|
20240118,151500,216065687,1444,1444,1444,1444,0
|
|
20240118,151400,216065687,1444,1444,1444,1444,0
|
|
20240118,151300,216065687,1444,1444,1444,1444,300
|
|
20240118,151200,215632487,1444,1444,1444,1444,15
|
|
20240118,151100,215610827,1444,1444,1444,1443,1015
|
|
20240118,151000,214145168,1445,1442,1445,1442,2383
|
|
20240118,150900,210704752,1441,1435,1441,1429,1908
|
|
20240118,150800,207960201,1440,1440,1440,1440,0
|
|
20240118,150700,207960201,1440,1440,1440,1440,1397
|
|
20240118,150600,205948521,1440,1440,1440,1440,500
|
|
20240118,150500,205228521,1441,1441,1441,1441,0
|
|
20240118,150400,205228521,1441,1437,1441,1437,963
|
|
20240118,150300,203842728,1437,1437,1437,1437,0
|
|
20240118,150200,203842728,1437,1437,1437,1437,0
|
|
20240118,150100,203842728,1437,1437,1437,1437,14
|
|
20240118,150000,203822610,1437,1430,1437,1430,1003
|
|
20240118,145900,202383306,1428,1428,1428,1428,0
|
|
20240118,145800,202383306,1428,1428,1428,1428,0
|
|
20240118,145700,202383306,1428,1428,1428,1428,0
|
|
20240118,145600,202383306,1428,1428,1428,1428,0
|
|
20240118,145500,202383306,1428,1429,1429,1428,1000
|
|
20240118,145400,200954559,1437,1437,1437,1437,0
|
|
20240118,145300,200954559,1437,1437,1437,1437,0
|
|
20240118,145200,200954559,1437,1437,1437,1437,0
|
|
20240118,145100,200954559,1437,1437,1437,1437,38
|
|
20240118,145000,200899953,1437,1437,1438,1437,200
|
|
20240118,144900,200612541,1439,1438,1439,1438,100
|
|
20240118,144800,200468727,1439,1434,1439,1434,1002
|
|
20240118,144700,199028285,1427,1427,1427,1427,300
|
|
20240118,144600,198600185,1426,1429,1429,1426,1000
|
|
20240118,144500,197173818,1438,1438,1438,1438,4
|
|
20240118,144400,197168066,1430,1430,1430,1430,0
|
|
20240118,144300,197168066,1430,1429,1430,1429,2494
|
|
20240118,144200,193602140,1429,1429,1429,1429,150
|
|
20240118,144100,193387790,1428,1428,1428,1428,0
|
|
20240118,144000,193387790,1428,1428,1428,1428,0
|
|
20240118,143900,193387790,1428,1427,1428,1427,11
|
|
20240118,143800,193372083,1429,1429,1429,1429,0
|
|
20240118,143700,193372083,1429,1429,1429,1429,0
|
|
20240118,143600,193372083,1429,1429,1429,1429,0
|
|
20240118,143500,193372083,1429,1429,1429,1429,0
|
|
20240118,143400,193372083,1429,1429,1429,1429,0
|
|
20240118,143300,193372083,1429,1429,1429,1429,0
|
|
20240118,143200,193372083,1429,1429,1429,1429,0
|
|
20240118,143100,193372083,1429,1427,1429,1427,63
|
|
20240118,143000,193282076,1426,1426,1426,1426,0
|
|
20240118,142900,193282076,1426,1426,1426,1426,0
|
|
20240118,142800,193282076,1426,1426,1426,1426,11
|
|
20240118,142700,193266390,1426,1426,1426,1426,0
|
|
20240118,142600,193266390,1426,1426,1426,1426,1
|
|
20240118,142500,193264964,1425,1425,1425,1425,0
|
|
20240118,142400,193264964,1425,1423,1425,1423,114
|
|
20240118,142300,193102724,1425,1425,1425,1425,0
|
|
20240118,142200,193102724,1425,1425,1425,1425,0
|
|
20240118,142100,193102724,1425,1425,1425,1425,82
|
|
20240118,142000,192985874,1426,1426,1426,1426,0
|
|
20240118,141900,192985874,1426,1426,1426,1426,0
|
|
20240118,141800,192985874,1426,1426,1426,1426,0
|
|
20240118,141700,192985874,1426,1426,1426,1426,0
|
|
20240118,141600,192985874,1426,1426,1426,1426,0
|
|
20240118,141500,192985874,1426,1426,1426,1426,0
|
|
20240118,141400,192985874,1426,1426,1426,1426,0
|
|
20240118,141300,192985874,1426,1426,1426,1426,96
|
|
20240118,141200,192848978,1425,1425,1425,1425,0
|
|
20240118,141100,192848978,1425,1425,1425,1425,125
|
|
20240118,141000,192670853,1426,1426,1426,1426,50
|
|
20240118,140900,192599553,1426,1426,1426,1426,25
|
|
20240118,140800,192563903,1427,1426,1427,1426,10
|
|
20240118,140700,192549634,1432,1432,1432,1432,1
|
|
20240118,140600,192548202,1428,1428,1428,1428,2
|
|
20240118,140500,192545346,1426,1423,1426,1423,786
|
|
20240118,140400,191426068,1424,1424,1424,1424,3054
|
|
20240118,140300,187077172,1424,1424,1424,1424,221
|
|
20240118,140200,186762468,1424,1424,1424,1424,14
|
|
20240118,140100,186742532,1423,1423,1423,1423,0
|
|
20240118,140000,186742532,1423,1423,1423,1423,1
|
|
20240118,135900,186741109,1427,1427,1427,1427,200
|
|
20240118,135800,186455709,1423,1423,1423,1423,1
|
|
20240118,135700,186454286,1422,1422,1422,1422,1
|
|
20240118,135600,186452864,1422,1421,1422,1421,2
|
|
20240118,135500,186450021,1427,1421,1427,1421,352
|
|
20240118,135400,185948227,1422,1422,1422,1422,1
|
|
20240118,135300,185946805,1422,1422,1422,1422,0
|
|
20240118,135200,185946805,1422,1422,1422,1422,1
|
|
20240118,135100,185945383,1421,1421,1421,1421,2
|
|
20240118,135000,185942541,1421,1421,1421,1421,4
|
|
20240118,134900,185936857,1421,1421,1421,1421,990
|
|
20240118,134800,184530067,1427,1427,1427,1427,0
|
|
20240118,134700,184530067,1427,1427,1427,1427,0
|
|
20240118,134600,184530067,1427,1427,1427,1427,0
|
|
20240118,134500,184530067,1427,1427,1427,1427,2406
|
|
20240118,134400,181096705,1427,1427,1427,1427,20993
|
|
20240118,134300,151139694,1427,1427,1427,1427,264
|
|
20240118,134200,150762966,1427,1429,1429,1427,1214
|
|
20240118,134100,149030564,1429,1430,1430,1429,981
|
|
20240118,134000,147628605,1430,1430,1430,1430,0
|
|
20240118,133900,147628605,1430,1430,1430,1430,0
|
|
20240118,133800,147628605,1430,1430,1430,1430,2
|
|
20240118,133700,147625745,1429,1429,1429,1429,0
|
|
20240118,133600,147625745,1429,1429,1429,1429,92
|
|
20240118,133500,147494277,1429,1429,1429,1429,0
|
|
20240118,133400,147494277,1429,1429,1429,1429,2
|
|
20240118,133300,147491419,1429,1429,1429,1429,0
|
|
20240118,133200,147491419,1429,1430,1430,1429,1203
|
|
20240118,133100,145771830,1430,1430,1430,1430,0
|
|
20240118,133000,145771830,1430,1430,1430,1430,0
|
|
20240118,132900,145771830,1430,1430,1430,1430,0
|
|
20240118,132800,145771830,1430,1430,1430,1430,200
|
|
20240118,132700,145485830,1430,1433,1433,1430,6974
|
|
20240118,132600,135503918,1437,1437,1437,1437,0
|
|
20240118,132500,135503918,1437,1437,1437,1437,0
|
|
20240118,132400,135503918,1437,1437,1437,1437,0
|
|
20240118,132300,135503918,1437,1437,1437,1437,0
|
|
20240118,132200,135503918,1437,1437,1437,1437,10
|
|
20240118,132100,135489548,1433,1433,1433,1433,100
|
|
20240118,132000,135346248,1433,1433,1433,1433,0
|
|
20240118,131900,135346248,1433,1433,1433,1433,0
|
|
20240118,131800,135346248,1433,1435,1435,1433,2217
|
|
20240118,131700,132167523,1435,1435,1435,1435,310
|
|
20240118,131600,131722673,1437,1437,1437,1437,248
|
|
20240118,131500,131366297,1439,1439,1439,1439,26
|
|
20240118,131400,131328883,1440,1440,1440,1440,0
|
|
20240118,131300,131328883,1440,1440,1440,1440,0
|
|
20240118,131200,131328883,1440,1440,1440,1440,0
|
|
20240118,131100,131328883,1440,1440,1440,1440,0
|
|
20240118,131000,131328883,1440,1440,1440,1440,1386
|
|
20240118,130900,129333043,1440,1440,1440,1440,0
|
|
20240118,130800,129333043,1440,1440,1440,1440,0
|
|
20240118,130700,129333043,1440,1440,1440,1440,0
|
|
20240118,130600,129333043,1440,1440,1440,1440,0
|
|
20240118,130500,129333043,1440,1440,1440,1440,0
|
|
20240118,130400,129333043,1440,1440,1440,1440,0
|
|
20240118,130300,129333043,1440,1440,1440,1440,100
|
|
20240118,130200,129189043,1440,1440,1440,1440,61
|
|
20240118,130100,129101203,1441,1441,1441,1441,0
|
|
20240118,130000,129101203,1441,1441,1441,1441,0
|
|
20240118,125900,129101203,1441,1441,1441,1441,0
|
|
20240118,125800,129101203,1441,1441,1441,1441,0
|
|
20240118,125700,129101203,1441,1441,1441,1441,0
|
|
20240118,125600,129101203,1441,1441,1441,1441,0
|
|
20240118,125500,129101203,1441,1441,1441,1441,0
|
|
20240118,125400,129101203,1441,1441,1441,1441,0
|
|
20240118,125300,129101203,1441,1441,1441,1441,0
|
|
20240118,125200,129101203,1441,1441,1441,1441,0
|
|
20240118,125100,129101203,1441,1441,1441,1441,0
|
|
20240118,125000,129101203,1441,1441,1441,1441,0
|
|
20240118,124900,129101203,1441,1441,1441,1441,0
|
|
20240118,124800,129101203,1441,1441,1441,1441,0
|
|
20240118,124700,129101203,1441,1441,1441,1441,2
|
|
20240118,124600,129098321,1441,1441,1441,1441,90
|
|
20240118,124500,128968631,1441,1441,1441,1441,0
|
|
20240118,124400,128968631,1441,1441,1441,1441,533
|
|
20240118,124300,128200578,1441,1441,1441,1441,578
|
|
20240118,124200,127367680,1441,1441,1441,1441,0
|
|
20240118,124100,127367680,1441,1441,1441,1441,1
|
|
20240118,124000,127366239,1434,1434,1434,1434,0
|
|
20240118,123900,127366239,1434,1434,1434,1434,0
|
|
20240118,123800,127366239,1434,1434,1434,1434,3
|
|
20240118,123700,127361937,1441,1441,1441,1441,0
|
|
20240118,123600,127361937,1441,1434,1441,1434,593
|
|
20240118,123500,126511568,1434,1434,1434,1434,0
|
|
20240118,123400,126511568,1434,1441,1441,1434,140
|
|
20240118,123300,126310318,1441,1441,1441,1441,0
|
|
20240118,123200,126310318,1441,1441,1441,1441,0
|
|
20240118,123100,126310318,1441,1441,1441,1441,0
|
|
20240118,123000,126310318,1441,1441,1441,1441,0
|
|
20240118,122900,126310318,1441,1441,1441,1441,0
|
|
20240118,122800,126310318,1441,1441,1441,1441,0
|
|
20240118,122700,126310318,1441,1441,1441,1441,2
|
|
20240118,122600,126307436,1441,1441,1441,1441,0
|
|
20240118,122500,126307436,1441,1441,1441,1441,0
|
|
20240118,122400,126307436,1441,1441,1441,1441,0
|
|
20240118,122300,126307436,1441,1441,1441,1441,0
|
|
20240118,122200,126307436,1441,1441,1441,1441,0
|
|
20240118,122100,126307436,1441,1441,1441,1441,0
|
|
20240118,122000,126307436,1441,1441,1441,1441,0
|
|
20240118,121900,126307436,1441,1441,1441,1441,2
|
|
20240118,121800,126304554,1441,1441,1441,1441,0
|
|
20240118,121700,126304554,1441,1441,1441,1441,0
|
|
20240118,121600,126304554,1441,1441,1441,1441,0
|
|
20240118,121500,126304554,1441,1441,1441,1441,0
|
|
20240118,121400,126304554,1441,1441,1441,1441,0
|
|
20240118,121300,126304554,1441,1441,1441,1441,0
|
|
20240118,121200,126304554,1441,1441,1441,1441,0
|
|
20240118,121100,126304554,1441,1441,1441,1441,0
|
|
20240118,121000,126304554,1441,1441,1441,1441,0
|
|
20240118,120900,126304554,1441,1435,1441,1434,2651
|
|
20240118,120800,122501038,1444,1444,1444,1444,0
|
|
20240118,120700,122501038,1444,1444,1444,1444,0
|
|
20240118,120600,122501038,1444,1444,1444,1444,0
|
|
20240118,120500,122501038,1444,1444,1444,1444,0
|
|
20240118,120400,122501038,1444,1444,1444,1444,0
|
|
20240118,120300,122501038,1444,1444,1444,1444,0
|
|
20240118,120200,122501038,1444,1444,1444,1444,0
|
|
20240118,120100,122501038,1444,1444,1444,1444,785
|
|
20240118,120000,121367498,1443,1443,1443,1443,83
|
|
20240118,115900,121247729,1435,1443,1443,1435,2
|
|
20240118,115800,121244851,1434,1434,1434,1434,0
|
|
20240118,115700,121244851,1434,1434,1434,1434,0
|
|
20240118,115600,121244851,1434,1434,1434,1434,0
|
|
20240118,115500,121244851,1434,1434,1434,1434,0
|
|
20240118,115400,121244851,1434,1436,1436,1434,700
|
|
20240118,115300,120240845,1436,1436,1436,1436,33
|
|
20240118,115200,120193457,1443,1443,1443,1443,0
|
|
20240118,115100,120193457,1443,1443,1443,1443,0
|
|
20240118,115000,120193457,1443,1443,1443,1443,270
|
|
20240118,114900,119803847,1447,1447,1447,1447,0
|
|
20240118,114800,119803847,1447,1447,1448,1447,1436
|
|
20240118,114700,117725949,1447,1444,1447,1443,1198
|
|
20240118,114600,115993885,1444,1438,1444,1438,2148
|
|
20240118,114500,112894738,1441,1437,1442,1437,3391
|
|
20240118,114400,108010309,1438,1438,1438,1437,1145
|
|
20240118,114300,106364824,1439,1439,1439,1439,0
|
|
20240118,114200,106364824,1439,1439,1439,1439,0
|
|
20240118,114100,106364824,1439,1439,1439,1439,0
|
|
20240118,114000,106364824,1439,1440,1440,1439,11
|
|
20240118,113900,106348985,1440,1439,1440,1437,16
|
|
20240118,113800,106325953,1439,1438,1439,1438,1216
|
|
20240118,113700,104577199,1438,1438,1438,1438,0
|
|
20240118,113600,104577199,1438,1437,1438,1437,23
|
|
20240118,113500,104544146,1438,1437,1438,1437,443
|
|
20240118,113400,103907511,1437,1439,1439,1437,197
|
|
20240118,113300,103624224,1439,1438,1439,1438,439
|
|
20240118,113200,102992534,1439,1432,1439,1432,8029
|
|
20240118,113100,91475385,1431,1427,1431,1427,6910
|
|
20240118,113000,81600182,1427,1427,1427,1427,0
|
|
20240118,112900,81600182,1427,1427,1427,1427,0
|
|
20240118,112800,81600182,1427,1427,1427,1427,0
|
|
20240118,112700,81600182,1427,1427,1427,1427,0
|
|
20240118,112600,81600182,1427,1427,1427,1427,0
|
|
20240118,112500,81600182,1427,1427,1427,1427,0
|
|
20240118,112400,81600182,1427,1427,1427,1427,0
|
|
20240118,112300,81600182,1427,1427,1427,1427,0
|
|
20240118,112200,81600182,1427,1427,1427,1427,0
|
|
20240118,112100,81600182,1427,1427,1427,1427,5
|
|
20240118,112000,81593047,1427,1427,1427,1427,5
|
|
20240118,111900,81585912,1419,1419,1419,1419,0
|
|
20240118,111800,81585912,1419,1419,1419,1419,1
|
|
20240118,111700,81584493,1428,1428,1428,1428,0
|
|
20240118,111600,81584493,1428,1426,1428,1426,301
|
|
20240118,111500,81155265,1419,1419,1419,1419,1
|
|
20240118,111400,81153846,1419,1419,1419,1419,0
|
|
20240118,111300,81153846,1419,1419,1419,1419,0
|
|
20240118,111200,81153846,1419,1419,1419,1419,0
|
|
20240118,111100,81153846,1419,1420,1420,1419,998
|
|
20240118,111000,79737674,1426,1426,1426,1426,0
|
|
20240118,110900,79737674,1426,1426,1426,1426,0
|
|
20240118,110800,79737674,1426,1426,1426,1426,0
|
|
20240118,110700,79737674,1426,1426,1426,1426,0
|
|
20240118,110600,79737674,1426,1426,1426,1426,0
|
|
20240118,110500,79737674,1426,1426,1426,1426,0
|
|
20240118,110400,79737674,1426,1426,1426,1426,2
|
|
20240118,110300,79734822,1427,1427,1427,1427,0
|
|
20240118,110200,79734822,1427,1427,1427,1427,50
|
|
20240118,110100,79663472,1428,1428,1428,1428,0
|
|
20240118,110000,79663472,1428,1428,1428,1428,0
|
|
20240118,105900,79663472,1428,1428,1428,1428,0
|
|
20240118,105800,79663472,1428,1428,1428,1428,1000
|
|
20240118,105700,78235472,1428,1428,1428,1428,0
|
|
20240118,105600,78235472,1428,1428,1428,1428,0
|
|
20240118,105500,78235472,1428,1428,1428,1428,0
|
|
20240118,105400,78235472,1428,1427,1428,1427,1035
|
|
20240118,105300,76757664,1426,1425,1426,1425,27
|
|
20240118,105200,76719182,1419,1425,1425,1419,2
|
|
20240118,105100,76716338,1419,1419,1419,1419,1402
|
|
20240118,105000,74726900,1420,1420,1420,1420,0
|
|
20240118,104900,74726900,1420,1420,1420,1420,0
|
|
20240118,104800,74726900,1420,1420,1420,1420,0
|
|
20240118,104700,74726900,1420,1420,1420,1420,0
|
|
20240118,104600,74726900,1420,1420,1420,1420,0
|
|
20240118,104500,74726900,1420,1420,1420,1420,0
|
|
20240118,104400,74726900,1420,1420,1420,1420,0
|
|
20240118,104300,74726900,1420,1420,1420,1420,0
|
|
20240118,104200,74726900,1420,1420,1420,1420,0
|
|
20240118,104100,74726900,1420,1420,1420,1420,0
|
|
20240118,104000,74726900,1420,1420,1420,1420,0
|
|
20240118,103900,74726900,1420,1420,1420,1420,738
|
|
20240118,103800,73678940,1420,1420,1420,1420,5000
|
|
20240118,103700,66578940,1426,1426,1426,1426,0
|
|
20240118,103600,66578940,1426,1426,1426,1426,0
|
|
20240118,103500,66578940,1426,1426,1426,1426,0
|
|
20240118,103400,66578940,1426,1426,1426,1426,1
|
|
20240118,103300,66577514,1413,1413,1413,1413,0
|
|
20240118,103200,66577514,1413,1413,1413,1413,0
|
|
20240118,103100,66577514,1413,1413,1413,1413,0
|
|
20240118,103000,66577514,1413,1413,1413,1413,0
|
|
20240118,102900,66577514,1413,1413,1413,1413,0
|
|
20240118,102800,66577514,1413,1413,1413,1413,0
|
|
20240118,102700,66577514,1413,1413,1413,1413,0
|
|
20240118,102600,66577514,1413,1413,1413,1413,0
|
|
20240118,102500,66577514,1413,1413,1413,1413,4
|
|
20240118,102400,66571862,1429,1429,1429,1429,0
|
|
20240118,102300,66571862,1429,1429,1429,1429,0
|
|
20240118,102200,66571862,1429,1429,1429,1429,0
|
|
20240118,102100,66571862,1429,1429,1429,1429,0
|
|
20240118,102000,66571862,1429,1429,1429,1429,0
|
|
20240118,101900,66571862,1429,1429,1429,1429,0
|
|
20240118,101800,66571862,1429,1429,1429,1429,0
|
|
20240118,101700,66571862,1429,1429,1429,1429,0
|
|
20240118,101600,66571862,1429,1429,1429,1429,0
|
|
20240118,101500,66571862,1429,1429,1429,1429,0
|
|
20240118,101400,66571862,1429,1429,1429,1429,0
|
|
20240118,101300,66571862,1429,1429,1429,1429,0
|
|
20240118,101200,66571862,1429,1429,1429,1429,1
|
|
20240118,101100,66570433,1413,1415,1415,1413,1089
|
|
20240118,101000,65031476,1415,1430,1430,1415,5104
|
|
20240118,100900,57800617,1426,1426,1426,1426,3000
|
|
20240118,100800,53522617,1430,1430,1430,1430,0
|
|
20240118,100700,53522617,1430,1430,1430,1430,3
|
|
20240118,100600,53518327,1430,1430,1430,1430,0
|
|
20240118,100500,53518327,1430,1429,1430,1429,6
|
|
20240118,100400,53509752,1430,1430,1430,1430,0
|
|
20240118,100300,53509752,1430,1427,1430,1426,8105
|
|
20240118,100200,41945016,1427,1425,1427,1425,6
|
|
20240118,100100,41936462,1425,1425,1425,1425,1
|
|
20240118,100000,41935037,1425,1424,1425,1424,2466
|
|
20240118,095900,38423402,1424,1424,1424,1424,0
|
|
20240118,095800,38423402,1424,1424,1424,1424,0
|
|
20240118,095700,38423402,1424,1424,1424,1424,2596
|
|
20240118,095600,34726698,1415,1415,1415,1415,0
|
|
20240118,095500,34726698,1415,1415,1415,1415,0
|
|
20240118,095400,34726698,1415,1415,1415,1415,0
|
|
20240118,095300,34726698,1415,1415,1415,1415,0
|
|
20240118,095200,34726698,1415,1424,1424,1415,2020
|
|
20240118,095100,31850398,1424,1424,1424,1424,0
|
|
20240118,095000,31850398,1424,1424,1424,1424,0
|
|
20240118,094900,31850398,1424,1424,1424,1424,0
|
|
20240118,094800,31850398,1424,1424,1424,1424,0
|
|
20240118,094700,31850398,1424,1424,1424,1424,0
|
|
20240118,094600,31850398,1424,1423,1424,1423,1000
|
|
20240118,094500,30426640,1424,1424,1424,1424,0
|
|
20240118,094400,30426640,1424,1424,1424,1424,0
|
|
20240118,094300,30426640,1424,1424,1424,1424,237
|
|
20240118,094200,30089152,1424,1425,1425,1424,12
|
|
20240118,094100,30072063,1425,1425,1425,1425,19
|
|
20240118,094000,30044988,1424,1424,1424,1424,0
|
|
20240118,093900,30044988,1424,1424,1424,1424,252
|
|
20240118,093800,29686140,1424,1424,1424,1424,54
|
|
20240118,093700,29609244,1424,1424,1424,1419,1003
|
|
20240118,093600,28185972,1419,1419,1419,1419,0
|
|
20240118,093500,28185972,1419,1419,1419,1419,0
|
|
20240118,093400,28185972,1419,1419,1419,1419,110
|
|
20240118,093300,28029882,1419,1419,1419,1419,1
|
|
20240118,093200,28028463,1424,1419,1424,1419,1897
|
|
20240118,093100,25336230,1411,1411,1411,1411,0
|
|
20240118,093000,25336230,1411,1411,1411,1411,0
|
|
20240118,092900,25336230,1411,1411,1411,1411,0
|
|
20240118,092800,25336230,1411,1411,1411,1411,0
|
|
20240118,092700,25336230,1411,1419,1419,1411,3429
|
|
20240118,092600,20486469,1418,1417,1418,1417,6584
|
|
20240118,092500,11156357,1413,1413,1413,1413,68
|
|
20240118,092400,11060273,1418,1418,1418,1418,0
|
|
20240118,092300,11060273,1418,1418,1418,1418,0
|
|
20240118,092200,11060273,1418,1418,1418,1418,1
|
|
20240118,092100,11058855,1413,1413,1413,1413,0
|
|
20240118,092000,11058855,1413,1413,1413,1413,0
|
|
20240118,091900,11058855,1413,1413,1413,1413,0
|
|
20240118,091800,11058855,1413,1413,1413,1413,0
|
|
20240118,091700,11058855,1413,1413,1413,1413,0
|
|
20240118,091600,11058855,1413,1413,1413,1413,26
|
|
20240118,091500,11022117,1410,1409,1410,1409,4537
|
|
20240118,091400,4629361,1409,1409,1409,1409,0
|
|
20240118,091300,4629361,1409,1409,1409,1409,1
|
|
20240118,091200,4627952,1401,1401,1401,1401,248
|
|
20240118,091100,4280504,1401,1401,1401,1401,10
|
|
20240118,091000,4266494,1400,1400,1400,1400,0
|
|
20240118,090900,4266494,1400,1400,1400,1400,0
|
|
20240118,090800,4266494,1400,1400,1400,1400,0
|
|
20240118,090700,4266494,1400,1406,1406,1400,2165
|
|
20240118,090600,1232212,1405,1405,1405,1405,0
|
|
20240118,090500,1232212,1405,1405,1405,1405,0
|
|
20240118,090400,1232212,1405,1405,1405,1405,0
|
|
20240118,090300,1232212,1405,1405,1405,1405,0
|
|
20240118,090200,1232212,1405,1408,1408,1405,400
|
|
20240118,090100,669676,1410,1410,1410,1410,110
|
|
20240118,090000,514576,1408,1410,1410,1408,365
|