577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183400,152198808,1498,1498,1498,1498,659
|
|
20240111,183300,152198808,1498,1498,1498,1498,0
|
|
20240111,183200,152198808,1498,1498,1498,1498,0
|
|
20240111,183100,152198808,1498,1498,1498,1498,0
|
|
20240111,183000,152198808,1498,1498,1498,1498,0
|
|
20240111,182900,152198808,1498,1498,1498,1498,0
|
|
20240111,182800,152198808,1498,1498,1498,1498,0
|
|
20240111,182700,152198808,1498,1498,1498,1498,0
|
|
20240111,182600,152198808,1498,1498,1498,1498,0
|
|
20240111,182500,152198808,1498,1498,1498,1498,0
|
|
20240111,182400,152198808,1498,1498,1498,1498,0
|
|
20240111,182300,152198808,1498,1498,1498,1498,0
|
|
20240111,182200,152198808,1498,1498,1498,1498,0
|
|
20240111,182100,152198808,1498,1498,1498,1498,0
|
|
20240111,182000,152198808,1498,1498,1498,1498,0
|
|
20240111,181900,152198808,1498,1498,1498,1498,0
|
|
20240111,181800,152198808,1498,1498,1498,1498,0
|
|
20240111,181700,152198808,1498,1498,1498,1498,0
|
|
20240111,181600,152198808,1498,1498,1498,1498,0
|
|
20240111,181500,152198808,1498,1498,1498,1498,0
|
|
20240111,181400,152198808,1498,1498,1498,1498,0
|
|
20240111,181300,152198808,1498,1498,1498,1498,0
|
|
20240111,181200,152198808,1498,1498,1498,1498,0
|
|
20240111,181100,152198808,1498,1498,1498,1498,0
|
|
20240111,181000,152198808,1498,1498,1498,1498,0
|
|
20240111,180900,152198808,1498,1498,1498,1498,0
|
|
20240111,180800,152198808,1498,1498,1498,1498,0
|
|
20240111,180700,152198808,1498,1498,1498,1498,0
|
|
20240111,180600,152198808,1498,1498,1498,1498,0
|
|
20240111,180500,152198808,1498,1498,1498,1498,0
|
|
20240111,180400,152198808,1498,1498,1498,1498,659
|
|
20240111,180300,152198808,1498,1498,1498,1498,0
|
|
20240111,180200,152198808,1498,1498,1498,1498,0
|
|
20240111,180100,152198808,1498,1498,1498,1498,0
|
|
20240111,180000,152198808,1498,1498,1498,1498,0
|
|
20240111,175900,152198808,1498,1498,1498,1498,0
|
|
20240111,175800,152198808,1498,1498,1498,1498,0
|
|
20240111,175700,152198808,1498,1498,1498,1498,0
|
|
20240111,175600,152198808,1498,1498,1498,1498,0
|
|
20240111,175500,152198808,1498,1498,1498,1498,0
|
|
20240111,175400,152198808,1498,1498,1498,1498,0
|
|
20240111,175300,152198808,1498,1498,1498,1498,0
|
|
20240111,175200,152198808,1498,1498,1498,1498,0
|
|
20240111,175100,152198808,1498,1498,1498,1498,0
|
|
20240111,175000,152198808,1498,1498,1498,1498,0
|
|
20240111,174900,152198808,1498,1498,1498,1498,0
|
|
20240111,174800,152198808,1498,1498,1498,1498,0
|
|
20240111,174700,152198808,1498,1498,1498,1498,0
|
|
20240111,174600,152198808,1498,1498,1498,1498,0
|
|
20240111,174500,152198808,1498,1498,1498,1498,0
|
|
20240111,174400,152198808,1498,1498,1498,1498,0
|
|
20240111,174300,152198808,1498,1498,1498,1498,0
|
|
20240111,174200,152198808,1498,1498,1498,1498,0
|
|
20240111,174100,152198808,1498,1498,1498,1498,0
|
|
20240111,174000,152198808,1498,1498,1498,1498,0
|
|
20240111,173900,152198808,1498,1498,1498,1498,0
|
|
20240111,173800,152198808,1498,1498,1498,1498,0
|
|
20240111,173700,152198808,1498,1498,1498,1498,0
|
|
20240111,173600,152198808,1498,1498,1498,1498,0
|
|
20240111,173500,152198808,1498,1498,1498,1498,0
|
|
20240111,173400,152198808,1498,1498,1498,1498,659
|
|
20240111,173300,152198808,1498,1498,1498,1498,0
|
|
20240111,173200,152198808,1498,1498,1498,1498,0
|
|
20240111,173100,152198808,1498,1498,1498,1498,0
|
|
20240111,173000,152198808,1498,1498,1498,1498,0
|
|
20240111,172900,152198808,1498,1498,1498,1498,0
|
|
20240111,172800,152198808,1498,1498,1498,1498,0
|
|
20240111,172700,152198808,1498,1498,1498,1498,0
|
|
20240111,172600,152198808,1498,1498,1498,1498,0
|
|
20240111,172500,152198808,1498,1498,1498,1498,0
|
|
20240111,172400,152198808,1498,1498,1498,1498,0
|
|
20240111,172300,152198808,1498,1498,1498,1498,0
|
|
20240111,172200,152198808,1498,1498,1498,1498,0
|
|
20240111,172100,152198808,1498,1498,1498,1498,0
|
|
20240111,172000,152198808,1498,1498,1498,1498,0
|
|
20240111,171900,152198808,1498,1498,1498,1498,0
|
|
20240111,171800,152198808,1498,1498,1498,1498,0
|
|
20240111,171700,152198808,1498,1498,1498,1498,0
|
|
20240111,171600,152198808,1498,1498,1498,1498,0
|
|
20240111,171500,152198808,1498,1498,1498,1498,0
|
|
20240111,171400,152198808,1498,1498,1498,1498,0
|
|
20240111,171300,152198808,1498,1498,1498,1498,0
|
|
20240111,171200,152198808,1498,1498,1498,1498,0
|
|
20240111,171100,152198808,1498,1498,1498,1498,0
|
|
20240111,171000,152198808,1498,1498,1498,1498,0
|
|
20240111,170900,152198808,1498,1498,1498,1498,0
|
|
20240111,170800,152198808,1498,1498,1498,1498,0
|
|
20240111,170700,152198808,1498,1498,1498,1498,0
|
|
20240111,170600,152198808,1498,1498,1498,1498,0
|
|
20240111,170500,152198808,1498,1498,1498,1498,0
|
|
20240111,170400,152198808,1498,1498,1498,1498,659
|
|
20240111,170300,152198808,1498,1498,1498,1498,0
|
|
20240111,170200,152198808,1498,1498,1498,1498,0
|
|
20240111,170100,152198808,1498,1498,1498,1498,0
|
|
20240111,170000,152198808,1498,1498,1498,1498,0
|
|
20240111,165900,152198808,1498,1498,1498,1498,0
|
|
20240111,165800,152198808,1498,1498,1498,1498,0
|
|
20240111,165700,152198808,1498,1498,1498,1498,0
|
|
20240111,165600,152198808,1498,1498,1498,1498,0
|
|
20240111,165500,152198808,1498,1498,1498,1498,0
|
|
20240111,165400,152198808,1498,1498,1498,1498,0
|
|
20240111,165300,152198808,1498,1498,1498,1498,0
|
|
20240111,165200,152198808,1498,1498,1498,1498,0
|
|
20240111,165100,152198808,1498,1498,1498,1498,0
|
|
20240111,165000,152198808,1498,1498,1498,1498,0
|
|
20240111,164900,152198808,1498,1498,1498,1498,0
|
|
20240111,164800,152198808,1498,1498,1498,1498,0
|
|
20240111,164700,152198808,1498,1498,1498,1498,0
|
|
20240111,164600,152198808,1498,1498,1498,1498,0
|
|
20240111,164500,152198808,1498,1498,1498,1498,0
|
|
20240111,164400,152198808,1498,1498,1498,1498,0
|
|
20240111,164300,152198808,1498,1498,1498,1498,0
|
|
20240111,164200,152198808,1498,1498,1498,1498,0
|
|
20240111,164100,152198808,1498,1498,1498,1498,0
|
|
20240111,164000,152198808,1498,1498,1498,1498,0
|
|
20240111,163900,152198808,1498,1498,1498,1498,0
|
|
20240111,163800,152198808,1498,1498,1498,1498,0
|
|
20240111,163700,152198808,1498,1498,1498,1498,0
|
|
20240111,163600,152198808,1498,1498,1498,1498,0
|
|
20240111,163500,152198808,1498,1498,1498,1498,0
|
|
20240111,163400,152198808,1498,1498,1498,1498,659
|
|
20240111,163300,152198808,1498,1498,1498,1498,0
|
|
20240111,163200,152198808,1498,1498,1498,1498,0
|
|
20240111,163100,152198808,1498,1498,1498,1498,0
|
|
20240111,163000,152198808,1498,1498,1498,1498,0
|
|
20240111,162900,152198808,1498,1498,1498,1498,0
|
|
20240111,162800,152198808,1498,1498,1498,1498,0
|
|
20240111,162700,152198808,1498,1498,1498,1498,0
|
|
20240111,162600,152198808,1498,1498,1498,1498,0
|
|
20240111,162500,152198808,1498,1498,1498,1498,0
|
|
20240111,162400,152198808,1498,1498,1498,1498,0
|
|
20240111,162300,152198808,1498,1498,1498,1498,0
|
|
20240111,162200,152198808,1498,1498,1498,1498,0
|
|
20240111,162100,152198808,1498,1498,1498,1498,0
|
|
20240111,162000,152198808,1498,1498,1498,1498,0
|
|
20240111,161900,152198808,1498,1498,1498,1498,0
|
|
20240111,161800,152198808,1498,1498,1498,1498,0
|
|
20240111,161700,152198808,1498,1498,1498,1498,0
|
|
20240111,161600,152198808,1498,1498,1498,1498,0
|
|
20240111,161500,152198808,1498,1498,1498,1498,0
|
|
20240111,161400,152198808,1498,1498,1498,1498,0
|
|
20240111,161300,152198808,1498,1498,1498,1498,0
|
|
20240111,161200,152198808,1498,1498,1498,1498,0
|
|
20240111,161100,152198808,1498,1498,1498,1498,0
|
|
20240111,161000,152198808,1498,1498,1498,1498,0
|
|
20240111,160900,152198808,1498,1498,1498,1498,0
|
|
20240111,160800,152198808,1498,1498,1498,1498,0
|
|
20240111,160700,152198808,1498,1498,1498,1498,0
|
|
20240111,160600,152198808,1498,1498,1498,1498,0
|
|
20240111,160500,152198808,1498,1498,1498,1498,0
|
|
20240111,160400,152198808,1498,1498,1498,1498,659
|
|
20240111,160300,152198808,1498,1498,1498,1498,0
|
|
20240111,160200,152198808,1498,1498,1498,1498,0
|
|
20240111,160100,152198808,1498,1498,1498,1498,0
|
|
20240111,160000,152198808,1498,1498,1498,1498,0
|
|
20240111,155900,152198808,1498,1498,1498,1498,0
|
|
20240111,155800,152198808,1498,1498,1498,1498,0
|
|
20240111,155700,152198808,1498,1498,1498,1498,0
|
|
20240111,155600,152198808,1498,1498,1498,1498,0
|
|
20240111,155500,152198808,1498,1498,1498,1498,0
|
|
20240111,155400,152198808,1498,1498,1498,1498,0
|
|
20240111,155300,152198808,1498,1498,1498,1498,0
|
|
20240111,155200,152198808,1498,1498,1498,1498,0
|
|
20240111,155100,152198808,1498,1498,1498,1498,0
|
|
20240111,155000,152198808,1498,1498,1498,1498,0
|
|
20240111,154900,152198808,1498,1498,1498,1498,0
|
|
20240111,154800,152198808,1498,1498,1498,1498,0
|
|
20240111,154700,152198808,1498,1498,1498,1498,0
|
|
20240111,154600,152198808,1498,1498,1498,1498,0
|
|
20240111,154500,152198808,1498,1498,1498,1498,0
|
|
20240111,154400,152198808,1498,1498,1498,1498,0
|
|
20240111,154300,152198808,1498,1498,1498,1498,0
|
|
20240111,154200,152198808,1498,1498,1498,1498,0
|
|
20240111,154100,152198808,1498,1498,1498,1498,0
|
|
20240111,154000,152198808,1498,1498,1498,1498,0
|
|
20240111,153900,152198808,1498,1498,1498,1498,0
|
|
20240111,153800,152198808,1498,1498,1498,1498,0
|
|
20240111,153700,152198808,1498,1498,1498,1498,0
|
|
20240111,153600,152198808,1498,1498,1498,1498,0
|
|
20240111,153500,152198808,1498,1498,1498,1498,0
|
|
20240111,153400,152198808,1498,1498,1498,1498,659
|
|
20240111,153300,152198808,1498,1498,1498,1498,0
|
|
20240111,153200,152198808,1498,1498,1498,1498,0
|
|
20240111,153100,152198808,1498,1498,1498,1498,0
|
|
20240111,153000,152198808,1498,1498,1498,1498,659
|
|
20240111,152900,151211626,1490,1490,1490,1490,0
|
|
20240111,152800,151211626,1490,1490,1490,1490,0
|
|
20240111,152700,151211626,1490,1490,1490,1490,0
|
|
20240111,152600,151211626,1490,1490,1490,1490,0
|
|
20240111,152500,151211626,1490,1490,1490,1490,0
|
|
20240111,152400,151211626,1490,1490,1490,1490,0
|
|
20240111,152300,151211626,1490,1490,1490,1490,0
|
|
20240111,152200,151211626,1490,1490,1490,1490,0
|
|
20240111,152100,151211626,1490,1490,1490,1490,0
|
|
20240111,152000,151211626,1490,1490,1490,1490,0
|
|
20240111,151900,151211626,1490,1490,1490,1484,311
|
|
20240111,151800,150750036,1490,1490,1490,1490,7
|
|
20240111,151700,150739606,1491,1489,1491,1480,18921
|
|
20240111,151600,122708432,1490,1490,1490,1490,2
|
|
20240111,151500,122705452,1490,1493,1493,1490,1547
|
|
20240111,151400,120399588,1496,1496,1496,1496,0
|
|
20240111,151300,120399588,1496,1496,1496,1496,31
|
|
20240111,151200,120353212,1498,1499,1499,1498,669
|
|
20240111,151100,119351049,1496,1496,1496,1496,6
|
|
20240111,151000,119342073,1499,1499,1499,1499,0
|
|
20240111,150900,119342073,1499,1499,1499,1499,0
|
|
20240111,150800,119342073,1499,1499,1499,1499,0
|
|
20240111,150700,119342073,1499,1499,1499,1499,0
|
|
20240111,150600,119342073,1499,1499,1499,1499,1
|
|
20240111,150500,119340574,1497,1497,1497,1497,0
|
|
20240111,150400,119340574,1497,1497,1497,1497,6
|
|
20240111,150300,119331592,1497,1497,1499,1497,17
|
|
20240111,150200,119306139,1497,1497,1499,1497,44
|
|
20240111,150100,119240203,1499,1497,1499,1497,8
|
|
20240111,150000,119228223,1497,1497,1497,1497,5
|
|
20240111,145900,119220738,1499,1499,1499,1499,10
|
|
20240111,145800,119205748,1499,1499,1499,1499,0
|
|
20240111,145700,119205748,1499,1499,1499,1499,0
|
|
20240111,145600,119205748,1499,1499,1499,1499,6
|
|
20240111,145500,119196754,1499,1499,1499,1499,0
|
|
20240111,145400,119196754,1499,1499,1499,1499,2
|
|
20240111,145300,119193756,1499,1499,1499,1499,0
|
|
20240111,145200,119193756,1499,1499,1499,1499,0
|
|
20240111,145100,119193756,1499,1499,1499,1499,10
|
|
20240111,145000,119178766,1499,1499,1499,1499,100
|
|
20240111,144900,119028866,1499,1499,1499,1499,0
|
|
20240111,144800,119028866,1499,1499,1499,1499,0
|
|
20240111,144700,119028866,1499,1499,1499,1499,0
|
|
20240111,144600,119028866,1499,1496,1499,1496,2
|
|
20240111,144500,119025871,1499,1499,1499,1499,0
|
|
20240111,144400,119025871,1499,1499,1499,1499,200
|
|
20240111,144300,118726071,1499,1499,1499,1499,2
|
|
20240111,144200,118723073,1499,1499,1499,1499,0
|
|
20240111,144100,118723073,1499,1499,1499,1499,0
|
|
20240111,144000,118723073,1499,1499,1499,1499,0
|
|
20240111,143900,118723073,1499,1499,1499,1499,0
|
|
20240111,143800,118723073,1499,1497,1499,1497,6
|
|
20240111,143700,118714089,1499,1499,1499,1499,0
|
|
20240111,143600,118714089,1499,1499,1499,1499,0
|
|
20240111,143500,118714089,1499,1499,1499,1499,1
|
|
20240111,143400,118712590,1500,1500,1500,1500,0
|
|
20240111,143300,118712590,1500,1500,1500,1500,0
|
|
20240111,143200,118712590,1500,1500,1500,1500,0
|
|
20240111,143100,118712590,1500,1500,1500,1500,0
|
|
20240111,143000,118712590,1500,1500,1500,1500,0
|
|
20240111,142900,118712590,1500,1500,1500,1500,0
|
|
20240111,142800,118712590,1500,1499,1500,1495,898
|
|
20240111,142700,117369343,1499,1499,1499,1499,236
|
|
20240111,142600,117015579,1499,1499,1499,1499,0
|
|
20240111,142500,117015579,1499,1499,1499,1499,750
|
|
20240111,142400,115891329,1499,1499,1499,1499,1
|
|
20240111,142300,115889830,1495,1495,1495,1495,50
|
|
20240111,142200,115815080,1496,1496,1496,1496,300
|
|
20240111,142100,115366280,1499,1499,1499,1499,0
|
|
20240111,142000,115366280,1499,1499,1499,1499,0
|
|
20240111,141900,115366280,1499,1499,1499,1499,0
|
|
20240111,141800,115366280,1499,1499,1499,1499,1
|
|
20240111,141700,115364781,1499,1499,1499,1499,0
|
|
20240111,141600,115364781,1499,1499,1499,1499,0
|
|
20240111,141500,115364781,1499,1499,1499,1499,6
|
|
20240111,141400,115355787,1499,1499,1499,1499,2
|
|
20240111,141300,115352789,1499,1499,1499,1499,1
|
|
20240111,141200,115351290,1496,1496,1496,1496,100
|
|
20240111,141100,115201690,1499,1499,1499,1499,0
|
|
20240111,141000,115201690,1499,1499,1499,1499,0
|
|
20240111,140900,115201690,1499,1499,1499,1499,0
|
|
20240111,140800,115201690,1499,1499,1499,1499,0
|
|
20240111,140700,115201690,1499,1499,1499,1499,0
|
|
20240111,140600,115201690,1499,1499,1499,1499,0
|
|
20240111,140500,115201690,1499,1499,1499,1499,0
|
|
20240111,140400,115201690,1499,1499,1499,1499,0
|
|
20240111,140300,115201690,1499,1499,1499,1499,0
|
|
20240111,140200,115201690,1499,1499,1499,1499,2
|
|
20240111,140100,115198692,1499,1499,1499,1499,0
|
|
20240111,140000,115198692,1499,1499,1499,1499,0
|
|
20240111,135900,115198692,1499,1499,1499,1499,0
|
|
20240111,135800,115198692,1499,1491,1499,1490,481
|
|
20240111,135700,114481959,1490,1491,1491,1490,62
|
|
20240111,135600,114389559,1496,1496,1496,1496,0
|
|
20240111,135500,114389559,1496,1496,1496,1496,0
|
|
20240111,135400,114389559,1496,1496,1496,1496,0
|
|
20240111,135300,114389559,1496,1496,1496,1496,831
|
|
20240111,135200,113146383,1496,1496,1496,1496,1
|
|
20240111,135100,113144887,1496,1496,1496,1496,0
|
|
20240111,135000,113144887,1496,1496,1496,1496,1
|
|
20240111,134900,113143391,1489,1496,1496,1489,235
|
|
20240111,134800,112793469,1487,1487,1487,1487,0
|
|
20240111,134700,112793469,1487,1495,1495,1487,1288
|
|
20240111,134600,110875972,1498,1498,1498,1498,1
|
|
20240111,134500,110874474,1495,1496,1496,1495,937
|
|
20240111,134400,109473642,1498,1498,1498,1498,0
|
|
20240111,134300,109473642,1498,1498,1498,1498,0
|
|
20240111,134200,109473642,1498,1498,1498,1498,181
|
|
20240111,134100,109202504,1498,1498,1498,1498,2
|
|
20240111,134000,109199508,1498,1499,1499,1498,9
|
|
20240111,133900,109186019,1500,1500,1500,1500,0
|
|
20240111,133800,109186019,1500,1500,1500,1500,1
|
|
20240111,133700,109184519,1501,1501,1501,1501,0
|
|
20240111,133600,109184519,1501,1501,1501,1501,0
|
|
20240111,133500,109184519,1501,1500,1501,1500,2
|
|
20240111,133400,109181518,1501,1501,1501,1501,0
|
|
20240111,133300,109181518,1501,1501,1501,1501,5
|
|
20240111,133200,109174013,1501,1501,1501,1501,0
|
|
20240111,133100,109174013,1501,1500,1501,1500,22
|
|
20240111,133000,109141011,1500,1500,1500,1500,1
|
|
20240111,132900,109139511,1499,1499,1499,1499,0
|
|
20240111,132800,109139511,1499,1499,1499,1499,4
|
|
20240111,132700,109133515,1500,1500,1500,1500,0
|
|
20240111,132600,109133515,1500,1499,1500,1499,2
|
|
20240111,132500,109130516,1498,1498,1498,1498,0
|
|
20240111,132400,109130516,1498,1498,1498,1498,1
|
|
20240111,132300,109129018,1500,1500,1500,1500,0
|
|
20240111,132200,109129018,1500,1499,1500,1499,7
|
|
20240111,132100,109118524,1498,1499,1499,1498,9
|
|
20240111,132000,109105041,1498,1498,1498,1498,1
|
|
20240111,131900,109103543,1499,1499,1499,1499,3
|
|
20240111,131800,109099046,1498,1498,1499,1498,306
|
|
20240111,131700,108640657,1498,1498,1498,1498,0
|
|
20240111,131600,108640657,1498,1494,1499,1494,9
|
|
20240111,131500,108627194,1487,1494,1494,1487,9
|
|
20240111,131400,108613755,1500,1500,1500,1500,0
|
|
20240111,131300,108613755,1500,1500,1500,1500,0
|
|
20240111,131200,108613755,1500,1500,1500,1500,0
|
|
20240111,131100,108613755,1500,1500,1500,1500,0
|
|
20240111,131000,108613755,1500,1500,1500,1500,0
|
|
20240111,130900,108613755,1500,1500,1500,1500,0
|
|
20240111,130800,108613755,1500,1499,1500,1499,3
|
|
20240111,130700,108609257,1486,1500,1500,1485,29868
|
|
20240111,130600,64177282,1500,1500,1500,1500,500
|
|
20240111,130500,63427282,1500,1500,1500,1500,0
|
|
20240111,130400,63427282,1500,1496,1500,1495,472
|
|
20240111,130300,62721058,1499,1499,1499,1499,93
|
|
20240111,130200,62581651,1501,1501,1501,1501,0
|
|
20240111,130100,62581651,1501,1501,1501,1501,0
|
|
20240111,130000,62581651,1501,1499,1501,1499,8
|
|
20240111,125900,62569657,1499,1499,1499,1499,0
|
|
20240111,125800,62569657,1499,1499,1499,1499,669
|
|
20240111,125700,61566826,1501,1501,1501,1501,0
|
|
20240111,125600,61566826,1501,1499,1501,1499,2
|
|
20240111,125500,61563826,1499,1499,1499,1499,0
|
|
20240111,125400,61563826,1499,1496,1499,1496,102
|
|
20240111,125300,61410931,1495,1496,1496,1495,88
|
|
20240111,125200,61279367,1499,1499,1499,1499,1
|
|
20240111,125100,61277868,1496,1496,1496,1496,1
|
|
20240111,125000,61276372,1499,1499,1499,1499,0
|
|
20240111,124900,61276372,1499,1499,1499,1499,1
|
|
20240111,124800,61274873,1501,1501,1501,1501,0
|
|
20240111,124700,61274873,1501,1501,1501,1501,0
|
|
20240111,124600,61274873,1501,1501,1501,1501,1
|
|
20240111,124500,61273372,1501,1501,1501,1501,0
|
|
20240111,124400,61273372,1501,1501,1501,1501,1
|
|
20240111,124300,61271871,1497,1497,1497,1497,10133
|
|
20240111,124200,46102770,1496,1501,1501,1496,3216
|
|
20240111,124100,41286415,1502,1503,1503,1502,93
|
|
20240111,124000,41146654,1503,1503,1503,1503,125
|
|
20240111,123900,40958779,1503,1503,1503,1503,0
|
|
20240111,123800,40958779,1503,1504,1504,1503,2
|
|
20240111,123700,40955772,1505,1505,1505,1505,0
|
|
20240111,123600,40955772,1505,1505,1505,1505,0
|
|
20240111,123500,40955772,1505,1505,1505,1505,2
|
|
20240111,123400,40952762,1505,1505,1505,1505,0
|
|
20240111,123300,40952762,1505,1505,1505,1505,1
|
|
20240111,123200,40951257,1500,1500,1500,1500,0
|
|
20240111,123100,40951257,1500,1500,1500,1500,0
|
|
20240111,123000,40951257,1500,1503,1503,1500,4000
|
|
20240111,122900,34949263,1503,1503,1503,1503,0
|
|
20240111,122800,34949263,1503,1504,1504,1503,4
|
|
20240111,122700,34943250,1503,1503,1503,1503,20
|
|
20240111,122600,34913190,1505,1505,1505,1505,0
|
|
20240111,122500,34913190,1505,1505,1505,1505,16
|
|
20240111,122400,34889110,1506,1506,1506,1506,0
|
|
20240111,122300,34889110,1506,1506,1506,1506,0
|
|
20240111,122200,34889110,1506,1506,1506,1506,0
|
|
20240111,122100,34889110,1506,1506,1506,1506,0
|
|
20240111,122000,34889110,1506,1506,1506,1506,0
|
|
20240111,121900,34889110,1506,1506,1506,1506,1
|
|
20240111,121800,34887604,1503,1504,1504,1503,165
|
|
20240111,121700,34639511,1506,1506,1506,1506,0
|
|
20240111,121600,34639511,1506,1506,1506,1506,0
|
|
20240111,121500,34639511,1506,1506,1506,1506,0
|
|
20240111,121400,34639511,1506,1506,1506,1506,0
|
|
20240111,121300,34639511,1506,1506,1506,1506,0
|
|
20240111,121200,34639511,1506,1506,1506,1506,0
|
|
20240111,121100,34639511,1506,1506,1506,1506,0
|
|
20240111,121000,34639511,1506,1506,1506,1506,6
|
|
20240111,120900,34630475,1506,1506,1506,1506,0
|
|
20240111,120800,34630475,1506,1506,1506,1506,0
|
|
20240111,120700,34630475,1506,1506,1506,1506,0
|
|
20240111,120600,34630475,1506,1506,1506,1506,1
|
|
20240111,120500,34628969,1504,1504,1504,1504,172
|
|
20240111,120400,34370281,1503,1503,1503,1503,0
|
|
20240111,120300,34370281,1503,1503,1503,1503,100
|
|
20240111,120200,34219981,1503,1503,1503,1503,0
|
|
20240111,120100,34219981,1503,1503,1503,1503,1
|
|
20240111,120000,34218478,1504,1504,1504,1504,0
|
|
20240111,115900,34218478,1504,1504,1504,1504,6
|
|
20240111,115800,34209454,1504,1504,1504,1504,150
|
|
20240111,115700,33983854,1504,1504,1504,1504,1
|
|
20240111,115600,33982350,1504,1503,1504,1503,58
|
|
20240111,115500,33895173,1503,1503,1503,1503,1
|
|
20240111,115400,33893670,1503,1503,1503,1503,49
|
|
20240111,115300,33820023,1503,1503,1503,1503,388
|
|
20240111,115200,33236859,1503,1501,1503,1501,2
|
|
20240111,115100,33233855,1503,1503,1503,1503,0
|
|
20240111,115000,33233855,1503,1503,1503,1503,1
|
|
20240111,114900,33232352,1503,1501,1503,1501,17
|
|
20240111,114800,33206833,1501,1501,1501,1501,234
|
|
20240111,114700,32855599,1501,1501,1501,1501,1
|
|
20240111,114600,32854098,1500,1500,1500,1500,1
|
|
20240111,114500,32852598,1501,1500,1501,1500,73
|
|
20240111,114400,32743097,1499,1499,1499,1499,14
|
|
20240111,114300,32722111,1500,1499,1500,1499,2
|
|
20240111,114200,32719112,1500,1500,1500,1500,0
|
|
20240111,114100,32719112,1500,1500,1500,1500,26
|
|
20240111,114000,32680112,1500,1498,1500,1498,2
|
|
20240111,113900,32677114,1500,1500,1500,1500,0
|
|
20240111,113800,32677114,1500,1500,1500,1500,2
|
|
20240111,113700,32674114,1499,1499,1499,1499,0
|
|
20240111,113600,32674114,1499,1499,1499,1499,1
|
|
20240111,113500,32672615,1497,1497,1497,1497,150
|
|
20240111,113400,32448065,1497,1497,1497,1497,0
|
|
20240111,113300,32448065,1497,1497,1497,1497,1
|
|
20240111,113200,32446568,1497,1497,1497,1497,0
|
|
20240111,113100,32446568,1497,1495,1497,1495,22
|
|
20240111,113000,32413636,1497,1497,1497,1497,2
|
|
20240111,112900,32410642,1495,1495,1495,1495,0
|
|
20240111,112800,32410642,1495,1496,1497,1495,3
|
|
20240111,112700,32406154,1495,1495,1495,1495,1
|
|
20240111,112600,32404659,1497,1497,1497,1497,1
|
|
20240111,112500,32403162,1495,1495,1497,1495,36
|
|
20240111,112400,32349276,1497,1497,1497,1497,127
|
|
20240111,112300,32159157,1497,1497,1497,1497,0
|
|
20240111,112200,32159157,1497,1497,1497,1497,0
|
|
20240111,112100,32159157,1497,1497,1497,1497,2
|
|
20240111,112000,32156163,1497,1497,1497,1497,100
|
|
20240111,111900,32006463,1497,1497,1497,1497,1
|
|
20240111,111800,32004966,1497,1497,1497,1497,0
|
|
20240111,111700,32004966,1497,1497,1497,1497,1
|
|
20240111,111600,32003469,1494,1494,1494,1494,0
|
|
20240111,111500,32003469,1494,1494,1494,1494,125
|
|
20240111,111400,31816719,1497,1494,1497,1494,26
|
|
20240111,111300,31777872,1497,1497,1497,1497,0
|
|
20240111,111200,31777872,1497,1497,1497,1497,1
|
|
20240111,111100,31776375,1497,1497,1497,1497,0
|
|
20240111,111000,31776375,1497,1497,1497,1497,10
|
|
20240111,110900,31761405,1497,1497,1497,1497,1
|
|
20240111,110800,31759908,1497,1497,1497,1497,0
|
|
20240111,110700,31759908,1497,1497,1497,1497,1
|
|
20240111,110600,31758411,1495,1495,1495,1495,375
|
|
20240111,110500,31197786,1495,1495,1495,1495,301
|
|
20240111,110400,30747791,1495,1495,1495,1495,0
|
|
20240111,110300,30747791,1495,1495,1495,1495,0
|
|
20240111,110200,30747791,1495,1494,1495,1494,11
|
|
20240111,110100,30731356,1495,1495,1495,1495,0
|
|
20240111,110000,30731356,1495,1495,1495,1495,1
|
|
20240111,105900,30729861,1494,1494,1494,1494,1
|
|
20240111,105800,30728367,1495,1495,1495,1495,10
|
|
20240111,105700,30713417,1495,1495,1495,1495,11
|
|
20240111,105600,30696972,1495,1495,1495,1495,0
|
|
20240111,105500,30696972,1495,1495,1495,1495,1
|
|
20240111,105400,30695477,1493,1493,1493,1493,1
|
|
20240111,105300,30693984,1495,1495,1495,1495,1
|
|
20240111,105200,30692489,1495,1495,1495,1495,11
|
|
20240111,105100,30676044,1492,1494,1494,1492,2064
|
|
20240111,105000,27594339,1495,1495,1495,1495,1
|
|
20240111,104900,27592844,1494,1495,1495,1494,101
|
|
20240111,104800,27441850,1495,1497,1497,1495,1278
|
|
20240111,104700,25531062,1497,1497,1497,1497,5
|
|
20240111,104600,25523577,1497,1497,1497,1497,1
|
|
20240111,104500,25522080,1497,1497,1497,1497,0
|
|
20240111,104400,25522080,1497,1497,1497,1497,0
|
|
20240111,104300,25522080,1497,1497,1497,1497,1
|
|
20240111,104200,25520583,1497,1497,1497,1497,0
|
|
20240111,104100,25520583,1497,1497,1497,1497,1
|
|
20240111,104000,25519086,1497,1497,1497,1497,0
|
|
20240111,103900,25519086,1497,1497,1497,1497,0
|
|
20240111,103800,25519086,1497,1497,1497,1497,1
|
|
20240111,103700,25517589,1494,1497,1497,1494,206
|
|
20240111,103600,25209749,1500,1500,1500,1500,1
|
|
20240111,103500,25208249,1500,1500,1500,1500,0
|
|
20240111,103400,25208249,1500,1495,1500,1495,101
|
|
20240111,103300,25057249,1500,1500,1500,1500,3
|
|
20240111,103200,25052749,1496,1496,1496,1496,500
|
|
20240111,103100,24304749,1500,1496,1500,1495,639
|
|
20240111,103000,23349249,1496,1500,1500,1496,2
|
|
20240111,102900,23346253,1502,1502,1502,1502,1
|
|
20240111,102800,23344751,1502,1502,1502,1502,0
|
|
20240111,102700,23344751,1502,1497,1502,1497,54
|
|
20240111,102600,23263908,1502,1502,1502,1502,1
|
|
20240111,102500,23262406,1503,1503,1503,1503,0
|
|
20240111,102400,23262406,1503,1503,1503,1503,1
|
|
20240111,102300,23260903,1496,1500,1500,1496,133
|
|
20240111,102200,23061885,1503,1503,1503,1503,1
|
|
20240111,102100,23060382,1503,1503,1503,1503,0
|
|
20240111,102000,23060382,1503,1503,1503,1503,0
|
|
20240111,101900,23060382,1503,1503,1503,1503,1
|
|
20240111,101800,23058879,1503,1503,1503,1503,0
|
|
20240111,101700,23058879,1503,1503,1503,1503,1
|
|
20240111,101600,23057376,1500,1500,1500,1500,0
|
|
20240111,101500,23057376,1500,1500,1500,1500,40
|
|
20240111,101400,22997376,1503,1503,1503,1503,1
|
|
20240111,101300,22995873,1503,1503,1503,1503,0
|
|
20240111,101200,22995873,1503,1503,1503,1503,1
|
|
20240111,101100,22994370,1503,1503,1503,1503,0
|
|
20240111,101000,22994370,1503,1503,1503,1503,101
|
|
20240111,100900,22842567,1503,1503,1503,1503,1
|
|
20240111,100800,22841064,1503,1503,1503,1503,0
|
|
20240111,100700,22841064,1503,1503,1503,1503,1
|
|
20240111,100600,22839561,1503,1503,1503,1503,1
|
|
20240111,100500,22838058,1503,1503,1503,1503,1
|
|
20240111,100400,22836555,1503,1503,1503,1503,0
|
|
20240111,100300,22836555,1503,1503,1503,1503,1
|
|
20240111,100200,22835052,1503,1503,1503,1503,0
|
|
20240111,100100,22835052,1503,1503,1503,1503,0
|
|
20240111,100000,22835052,1503,1503,1503,1503,1
|
|
20240111,095900,22833549,1503,1503,1503,1503,0
|
|
20240111,095800,22833549,1503,1503,1503,1503,1
|
|
20240111,095700,22832046,1507,1507,1507,1507,0
|
|
20240111,095600,22832046,1507,1507,1507,1507,0
|
|
20240111,095500,22832046,1507,1507,1507,1507,1
|
|
20240111,095400,22830539,1504,1504,1504,1504,176
|
|
20240111,095300,22565835,1504,1504,1504,1504,1
|
|
20240111,095200,22564331,1504,1504,1504,1504,133
|
|
20240111,095100,22364299,1504,1504,1504,1504,2
|
|
20240111,095000,22361291,1494,1504,1504,1494,11
|
|
20240111,094900,22344847,1493,1493,1493,1493,1
|
|
20240111,094800,22343354,1504,1504,1504,1504,501
|
|
20240111,094700,21589850,1504,1504,1504,1504,0
|
|
20240111,094600,21589850,1504,1504,1504,1504,5
|
|
20240111,094500,21582330,1504,1504,1504,1504,1
|
|
20240111,094400,21580826,1493,1497,1497,1493,1200
|
|
20240111,094300,19787585,1497,1498,1499,1497,3
|
|
20240111,094200,19783091,1499,1499,1499,1499,1
|
|
20240111,094100,19781592,1499,1499,1499,1498,180
|
|
20240111,094000,19511803,1499,1499,1499,1499,0
|
|
20240111,093900,19511803,1499,1508,1508,1499,2
|
|
20240111,093800,19508796,1499,1510,1510,1499,4
|
|
20240111,093700,19502767,1499,1510,1510,1499,70
|
|
20240111,093600,19397089,1510,1510,1510,1510,3
|
|
20240111,093500,19392559,1510,1510,1510,1510,0
|
|
20240111,093400,19392559,1510,1510,1510,1510,4
|
|
20240111,093300,19386519,1510,1510,1510,1510,12
|
|
20240111,093200,19368399,1510,1510,1510,1510,45
|
|
20240111,093100,19300449,1510,1510,1510,1510,2
|
|
20240111,093000,19297429,1509,1509,1509,1509,333
|
|
20240111,092900,18794932,1509,1509,1509,1509,3
|
|
20240111,092800,18790405,1509,1509,1509,1509,4
|
|
20240111,092700,18784369,1509,1498,1509,1498,6
|
|
20240111,092600,18775327,1509,1498,1509,1498,308
|
|
20240111,092500,18313921,1498,1509,1509,1498,71
|
|
20240111,092400,18207409,1510,1500,1510,1500,389
|
|
20240111,092300,17623881,1500,1500,1500,1500,2
|
|
20240111,092200,17620881,1500,1500,1500,1500,1410
|
|
20240111,092100,15505881,1500,1502,1502,1500,5392
|
|
20240111,092000,7415710,1510,1510,1510,1510,7
|
|
20240111,091900,7405140,1510,1510,1510,1510,4
|
|
20240111,091800,7399100,1510,1510,1510,1510,4
|
|
20240111,091700,7393060,1510,1510,1510,1510,3
|
|
20240111,091600,7388530,1510,1510,1510,1510,4
|
|
20240111,091500,7382490,1509,1508,1509,1508,5
|
|
20240111,091400,7374946,1509,1505,1509,1505,10
|
|
20240111,091300,7359888,1505,1505,1505,1505,5
|
|
20240111,091200,7352363,1505,1508,1508,1500,3739
|
|
20240111,091100,1743757,1507,1509,1509,1507,20
|
|
20240111,091000,1713605,1513,1510,1513,1510,335
|
|
20240111,090900,1207740,1513,1513,1513,1513,4
|
|
20240111,090800,1201688,1513,1512,1513,1512,16
|
|
20240111,090700,1177484,1512,1512,1512,1510,7
|
|
20240111,090600,1166902,1511,1513,1513,1511,13
|
|
20240111,090500,1147242,1513,1512,1513,1512,33
|
|
20240111,090400,1097317,1514,1514,1514,1512,107
|
|
20240111,090300,935324,1515,1515,1515,1515,7
|
|
20240111,090200,924719,1515,1510,1515,1510,105
|
|
20240111,090100,765680,1510,1500,1510,1500,71
|
|
20240111,090000,659120,1510,1500,1510,1500,439
|