590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184700,83100376,1350,1350,1350,1350,1663
|
|
20240115,184600,83100376,1350,1350,1350,1350,0
|
|
20240115,184500,83100376,1350,1350,1350,1350,0
|
|
20240115,184400,83100376,1350,1350,1350,1350,0
|
|
20240115,184300,83100376,1350,1350,1350,1350,0
|
|
20240115,184200,83100376,1350,1350,1350,1350,0
|
|
20240115,184100,83100376,1350,1350,1350,1350,0
|
|
20240115,184000,83100376,1350,1350,1350,1350,0
|
|
20240115,183900,83100376,1350,1350,1350,1350,0
|
|
20240115,183800,83100376,1350,1350,1350,1350,0
|
|
20240115,183700,83100376,1350,1350,1350,1350,0
|
|
20240115,183600,83100376,1350,1350,1350,1350,0
|
|
20240115,183500,83100376,1350,1350,1350,1350,0
|
|
20240115,183400,83100376,1350,1350,1350,1350,0
|
|
20240115,183300,83100376,1350,1350,1350,1350,0
|
|
20240115,183200,83100376,1350,1350,1350,1350,0
|
|
20240115,183100,83100376,1350,1350,1350,1350,0
|
|
20240115,183000,83100376,1350,1350,1350,1350,0
|
|
20240115,182900,83100376,1350,1350,1350,1350,0
|
|
20240115,182800,83100376,1350,1350,1350,1350,0
|
|
20240115,182700,83100376,1350,1350,1350,1350,0
|
|
20240115,182600,83100376,1350,1350,1350,1350,0
|
|
20240115,182500,83100376,1350,1350,1350,1350,0
|
|
20240115,182400,83100376,1350,1350,1350,1350,0
|
|
20240115,182300,83100376,1350,1350,1350,1350,0
|
|
20240115,182200,83100376,1350,1350,1350,1350,0
|
|
20240115,182100,83100376,1350,1350,1350,1350,0
|
|
20240115,182000,83100376,1350,1350,1350,1350,0
|
|
20240115,181900,83100376,1350,1350,1350,1350,0
|
|
20240115,181800,83100376,1350,1350,1350,1350,0
|
|
20240115,181700,83100376,1350,1350,1350,1350,1663
|
|
20240115,181600,83100376,1350,1350,1350,1350,0
|
|
20240115,181500,83100376,1350,1350,1350,1350,0
|
|
20240115,181400,83100376,1350,1350,1350,1350,0
|
|
20240115,181300,83100376,1350,1350,1350,1350,0
|
|
20240115,181200,83100376,1350,1350,1350,1350,0
|
|
20240115,181100,83100376,1350,1350,1350,1350,0
|
|
20240115,181000,83100376,1350,1350,1350,1350,0
|
|
20240115,180900,83100376,1350,1350,1350,1350,0
|
|
20240115,180800,83100376,1350,1350,1350,1350,0
|
|
20240115,180700,83100376,1350,1350,1350,1350,0
|
|
20240115,180600,83100376,1350,1350,1350,1350,0
|
|
20240115,180500,83100376,1350,1350,1350,1350,0
|
|
20240115,180400,83100376,1350,1350,1350,1350,0
|
|
20240115,180300,83100376,1350,1350,1350,1350,0
|
|
20240115,180200,83100376,1350,1350,1350,1350,0
|
|
20240115,180100,83100376,1350,1350,1350,1350,0
|
|
20240115,180000,83100376,1350,1350,1350,1350,0
|
|
20240115,175900,83100376,1350,1350,1350,1350,0
|
|
20240115,175800,83100376,1350,1350,1350,1350,0
|
|
20240115,175700,83100376,1350,1350,1350,1350,0
|
|
20240115,175600,83100376,1350,1350,1350,1350,0
|
|
20240115,175500,83100376,1350,1350,1350,1350,0
|
|
20240115,175400,83100376,1350,1350,1350,1350,0
|
|
20240115,175300,83100376,1350,1350,1350,1350,0
|
|
20240115,175200,83100376,1350,1350,1350,1350,0
|
|
20240115,175100,83100376,1350,1350,1350,1350,0
|
|
20240115,175000,83100376,1350,1350,1350,1350,0
|
|
20240115,174900,83100376,1350,1350,1350,1350,0
|
|
20240115,174800,83100376,1350,1350,1350,1350,0
|
|
20240115,174700,83100376,1350,1350,1350,1350,1663
|
|
20240115,174600,83100376,1350,1350,1350,1350,0
|
|
20240115,174500,83100376,1350,1350,1350,1350,0
|
|
20240115,174400,83100376,1350,1350,1350,1350,0
|
|
20240115,174300,83100376,1350,1350,1350,1350,0
|
|
20240115,174200,83100376,1350,1350,1350,1350,0
|
|
20240115,174100,83100376,1350,1350,1350,1350,0
|
|
20240115,174000,83100376,1350,1350,1350,1350,0
|
|
20240115,173900,83100376,1350,1350,1350,1350,0
|
|
20240115,173800,83100376,1350,1350,1350,1350,0
|
|
20240115,173700,83100376,1350,1350,1350,1350,0
|
|
20240115,173600,83100376,1350,1350,1350,1350,0
|
|
20240115,173500,83100376,1350,1350,1350,1350,0
|
|
20240115,173400,83100376,1350,1350,1350,1350,0
|
|
20240115,173300,83100376,1350,1350,1350,1350,0
|
|
20240115,173200,83100376,1350,1350,1350,1350,0
|
|
20240115,173100,83100376,1350,1350,1350,1350,0
|
|
20240115,173000,83100376,1350,1350,1350,1350,0
|
|
20240115,172900,83100376,1350,1350,1350,1350,0
|
|
20240115,172800,83100376,1350,1350,1350,1350,0
|
|
20240115,172700,83100376,1350,1350,1350,1350,0
|
|
20240115,172600,83100376,1350,1350,1350,1350,0
|
|
20240115,172500,83100376,1350,1350,1350,1350,0
|
|
20240115,172400,83100376,1350,1350,1350,1350,0
|
|
20240115,172300,83100376,1350,1350,1350,1350,0
|
|
20240115,172200,83100376,1350,1350,1350,1350,0
|
|
20240115,172100,83100376,1350,1350,1350,1350,0
|
|
20240115,172000,83100376,1350,1350,1350,1350,0
|
|
20240115,171900,83100376,1350,1350,1350,1350,0
|
|
20240115,171800,83100376,1350,1350,1350,1350,0
|
|
20240115,171700,83100376,1350,1350,1350,1350,1663
|
|
20240115,171600,83100376,1350,1350,1350,1350,0
|
|
20240115,171500,83100376,1350,1350,1350,1350,0
|
|
20240115,171400,83100376,1350,1350,1350,1350,0
|
|
20240115,171300,83100376,1350,1350,1350,1350,0
|
|
20240115,171200,83100376,1350,1350,1350,1350,0
|
|
20240115,171100,83100376,1350,1350,1350,1350,0
|
|
20240115,171000,83100376,1350,1350,1350,1350,0
|
|
20240115,170900,83100376,1350,1350,1350,1350,0
|
|
20240115,170800,83100376,1350,1350,1350,1350,0
|
|
20240115,170700,83100376,1350,1350,1350,1350,0
|
|
20240115,170600,83100376,1350,1350,1350,1350,0
|
|
20240115,170500,83100376,1350,1350,1350,1350,0
|
|
20240115,170400,83100376,1350,1350,1350,1350,0
|
|
20240115,170300,83100376,1350,1350,1350,1350,0
|
|
20240115,170200,83100376,1350,1350,1350,1350,0
|
|
20240115,170100,83100376,1350,1350,1350,1350,0
|
|
20240115,170000,83100376,1350,1350,1350,1350,0
|
|
20240115,165900,83100376,1350,1350,1350,1350,0
|
|
20240115,165800,83100376,1350,1350,1350,1350,0
|
|
20240115,165700,83100376,1350,1350,1350,1350,0
|
|
20240115,165600,83100376,1350,1350,1350,1350,0
|
|
20240115,165500,83100376,1350,1350,1350,1350,0
|
|
20240115,165400,83100376,1350,1350,1350,1350,0
|
|
20240115,165300,83100376,1350,1350,1350,1350,0
|
|
20240115,165200,83100376,1350,1350,1350,1350,0
|
|
20240115,165100,83100376,1350,1350,1350,1350,0
|
|
20240115,165000,83100376,1350,1350,1350,1350,0
|
|
20240115,164900,83100376,1350,1350,1350,1350,0
|
|
20240115,164800,83100376,1350,1350,1350,1350,0
|
|
20240115,164700,83100376,1350,1350,1350,1350,1663
|
|
20240115,164600,83100376,1350,1350,1350,1350,0
|
|
20240115,164500,83100376,1350,1350,1350,1350,0
|
|
20240115,164400,83100376,1350,1350,1350,1350,0
|
|
20240115,164300,83100376,1350,1350,1350,1350,0
|
|
20240115,164200,83100376,1350,1350,1350,1350,0
|
|
20240115,164100,83100376,1350,1350,1350,1350,0
|
|
20240115,164000,83100376,1350,1350,1350,1350,0
|
|
20240115,163900,83100376,1350,1350,1350,1350,0
|
|
20240115,163800,83100376,1350,1350,1350,1350,0
|
|
20240115,163700,83100376,1350,1350,1350,1350,0
|
|
20240115,163600,83100376,1350,1350,1350,1350,0
|
|
20240115,163500,83100376,1350,1350,1350,1350,0
|
|
20240115,163400,83100376,1350,1350,1350,1350,0
|
|
20240115,163300,83100376,1350,1350,1350,1350,0
|
|
20240115,163200,83100376,1350,1350,1350,1350,0
|
|
20240115,163100,83100376,1350,1350,1350,1350,0
|
|
20240115,163000,83100376,1350,1350,1350,1350,0
|
|
20240115,162900,83100376,1350,1350,1350,1350,0
|
|
20240115,162800,83100376,1350,1350,1350,1350,0
|
|
20240115,162700,83100376,1350,1350,1350,1350,0
|
|
20240115,162600,83100376,1350,1350,1350,1350,0
|
|
20240115,162500,83100376,1350,1350,1350,1350,0
|
|
20240115,162400,83100376,1350,1350,1350,1350,0
|
|
20240115,162300,83100376,1350,1350,1350,1350,0
|
|
20240115,162200,83100376,1350,1350,1350,1350,0
|
|
20240115,162100,83100376,1350,1350,1350,1350,0
|
|
20240115,162000,83100376,1350,1350,1350,1350,0
|
|
20240115,161900,83100376,1350,1350,1350,1350,0
|
|
20240115,161800,83100376,1350,1350,1350,1350,0
|
|
20240115,161700,83100376,1350,1350,1350,1350,1663
|
|
20240115,161600,83100376,1350,1350,1350,1350,0
|
|
20240115,161500,83100376,1350,1350,1350,1350,0
|
|
20240115,161400,83100376,1350,1350,1350,1350,0
|
|
20240115,161300,83100376,1350,1350,1350,1350,0
|
|
20240115,161200,83100376,1350,1350,1350,1350,0
|
|
20240115,161100,83100376,1350,1350,1350,1350,0
|
|
20240115,161000,83100376,1350,1350,1350,1350,0
|
|
20240115,160900,83100376,1350,1350,1350,1350,0
|
|
20240115,160800,83100376,1350,1350,1350,1350,0
|
|
20240115,160700,83100376,1350,1350,1350,1350,0
|
|
20240115,160600,83100376,1350,1350,1350,1350,0
|
|
20240115,160500,83100376,1350,1350,1350,1350,0
|
|
20240115,160400,83100376,1350,1350,1350,1350,0
|
|
20240115,160300,83100376,1350,1350,1350,1350,0
|
|
20240115,160200,83100376,1350,1350,1350,1350,0
|
|
20240115,160100,83100376,1350,1350,1350,1350,0
|
|
20240115,160000,83100376,1350,1350,1350,1350,0
|
|
20240115,155900,83100376,1350,1350,1350,1350,0
|
|
20240115,155800,83100376,1350,1350,1350,1350,0
|
|
20240115,155700,83100376,1350,1350,1350,1350,0
|
|
20240115,155600,83100376,1350,1350,1350,1350,0
|
|
20240115,155500,83100376,1350,1350,1350,1350,0
|
|
20240115,155400,83100376,1350,1350,1350,1350,0
|
|
20240115,155300,83100376,1350,1350,1350,1350,0
|
|
20240115,155200,83100376,1350,1350,1350,1350,0
|
|
20240115,155100,83100376,1350,1350,1350,1350,0
|
|
20240115,155000,83100376,1350,1350,1350,1350,0
|
|
20240115,154900,83100376,1350,1350,1350,1350,0
|
|
20240115,154800,83100376,1350,1350,1350,1350,0
|
|
20240115,154700,83100376,1350,1350,1350,1350,1663
|
|
20240115,154600,83100376,1350,1350,1350,1350,0
|
|
20240115,154500,83100376,1350,1350,1350,1350,0
|
|
20240115,154400,83100376,1350,1350,1350,1350,0
|
|
20240115,154300,83100376,1350,1350,1350,1350,0
|
|
20240115,154200,83100376,1350,1350,1350,1350,0
|
|
20240115,154100,83100376,1350,1350,1350,1350,0
|
|
20240115,154000,83100376,1350,1350,1350,1350,0
|
|
20240115,153900,83100376,1350,1350,1350,1350,0
|
|
20240115,153800,83100376,1350,1350,1350,1350,0
|
|
20240115,153700,83100376,1350,1350,1350,1350,0
|
|
20240115,153600,83100376,1350,1350,1350,1350,0
|
|
20240115,153500,83100376,1350,1350,1350,1350,0
|
|
20240115,153400,83100376,1350,1350,1350,1350,0
|
|
20240115,153300,83100376,1350,1350,1350,1350,0
|
|
20240115,153200,83100376,1350,1350,1350,1350,0
|
|
20240115,153100,83100376,1350,1350,1350,1350,0
|
|
20240115,153000,83100376,1350,1350,1350,1350,1663
|
|
20240115,152900,80855326,1358,1358,1358,1358,0
|
|
20240115,152800,80855326,1358,1358,1358,1358,0
|
|
20240115,152700,80855326,1358,1358,1358,1358,0
|
|
20240115,152600,80855326,1358,1358,1358,1358,0
|
|
20240115,152500,80855326,1358,1358,1358,1358,0
|
|
20240115,152400,80855326,1358,1358,1358,1358,0
|
|
20240115,152300,80855326,1358,1358,1358,1358,0
|
|
20240115,152200,80855326,1358,1358,1358,1358,0
|
|
20240115,152100,80855326,1358,1358,1358,1358,0
|
|
20240115,152000,80855326,1358,1358,1358,1358,0
|
|
20240115,151900,80855326,1358,1358,1358,1358,1
|
|
20240115,151800,80853968,1358,1359,1359,1358,2
|
|
20240115,151700,80851251,1353,1354,1354,1353,40
|
|
20240115,151600,80797130,1354,1355,1360,1354,500
|
|
20240115,151500,80119012,1354,1354,1354,1354,0
|
|
20240115,151400,80119012,1354,1354,1354,1354,7
|
|
20240115,151300,80109534,1354,1354,1354,1354,6
|
|
20240115,151200,80101410,1354,1354,1355,1354,181
|
|
20240115,151100,79856311,1354,1354,1354,1354,0
|
|
20240115,151000,79856311,1354,1354,1354,1354,1
|
|
20240115,150900,79854957,1354,1354,1354,1354,0
|
|
20240115,150800,79854957,1354,1354,1354,1354,1
|
|
20240115,150700,79853603,1354,1354,1354,1354,1
|
|
20240115,150600,79852249,1354,1354,1354,1354,28
|
|
20240115,150500,79814337,1353,1353,1353,1353,0
|
|
20240115,150400,79814337,1353,1353,1353,1353,0
|
|
20240115,150300,79814337,1353,1353,1353,1353,2
|
|
20240115,150200,79811631,1353,1353,1353,1352,4
|
|
20240115,150100,79806221,1354,1354,1354,1354,59
|
|
20240115,150000,79726335,1354,1354,1354,1354,933
|
|
20240115,145900,78463053,1354,1354,1354,1354,0
|
|
20240115,145800,78463053,1354,1354,1354,1354,9
|
|
20240115,145700,78450867,1354,1354,1354,1354,18
|
|
20240115,145600,78426495,1354,1355,1355,1354,235
|
|
20240115,145500,78108105,1355,1355,1355,1355,274
|
|
20240115,145400,77736835,1355,1355,1355,1355,0
|
|
20240115,145300,77736835,1355,1355,1355,1355,0
|
|
20240115,145200,77736835,1355,1355,1355,1355,0
|
|
20240115,145100,77736835,1355,1355,1355,1355,0
|
|
20240115,145000,77736835,1355,1355,1355,1355,0
|
|
20240115,144900,77736835,1355,1355,1355,1355,26
|
|
20240115,144800,77701605,1355,1355,1355,1355,1
|
|
20240115,144700,77700250,1355,1355,1355,1355,0
|
|
20240115,144600,77700250,1355,1355,1355,1355,1
|
|
20240115,144500,77698895,1354,1354,1354,1354,0
|
|
20240115,144400,77698895,1354,1354,1354,1354,6
|
|
20240115,144300,77690771,1354,1354,1354,1354,0
|
|
20240115,144200,77690771,1354,1354,1354,1354,0
|
|
20240115,144100,77690771,1354,1354,1354,1354,0
|
|
20240115,144000,77690771,1354,1354,1354,1354,0
|
|
20240115,143900,77690771,1354,1355,1355,1354,500
|
|
20240115,143800,77013274,1356,1356,1356,1356,3
|
|
20240115,143700,77009206,1356,1356,1356,1356,0
|
|
20240115,143600,77009206,1356,1356,1356,1356,0
|
|
20240115,143500,77009206,1356,1356,1356,1356,0
|
|
20240115,143400,77009206,1356,1356,1356,1356,0
|
|
20240115,143300,77009206,1356,1356,1356,1356,0
|
|
20240115,143200,77009206,1356,1356,1356,1356,0
|
|
20240115,143100,77009206,1356,1356,1356,1356,0
|
|
20240115,143000,77009206,1356,1356,1356,1356,0
|
|
20240115,142900,77009206,1356,1356,1356,1356,0
|
|
20240115,142800,77009206,1356,1356,1356,1356,0
|
|
20240115,142700,77009206,1356,1356,1356,1356,0
|
|
20240115,142600,77009206,1356,1356,1356,1356,0
|
|
20240115,142500,77009206,1356,1356,1356,1356,0
|
|
20240115,142400,77009206,1356,1358,1358,1356,601
|
|
20240115,142300,76193052,1358,1358,1358,1358,7
|
|
20240115,142200,76183546,1358,1358,1358,1358,1
|
|
20240115,142100,76182188,1358,1358,1358,1358,32
|
|
20240115,142000,76138732,1357,1357,1357,1357,0
|
|
20240115,141900,76138732,1357,1357,1357,1357,1
|
|
20240115,141800,76137375,1357,1357,1357,1357,2
|
|
20240115,141700,76134661,1358,1358,1358,1358,0
|
|
20240115,141600,76134661,1358,1358,1358,1358,0
|
|
20240115,141500,76134661,1358,1358,1358,1358,0
|
|
20240115,141400,76134661,1358,1358,1358,1358,0
|
|
20240115,141300,76134661,1358,1357,1358,1357,700
|
|
20240115,141200,75184131,1356,1358,1358,1356,18
|
|
20240115,141100,75159696,1358,1358,1358,1358,0
|
|
20240115,141000,75159696,1358,1358,1358,1358,0
|
|
20240115,140900,75159696,1358,1358,1358,1358,1
|
|
20240115,140800,75158338,1358,1358,1358,1358,0
|
|
20240115,140700,75158338,1358,1358,1358,1358,0
|
|
20240115,140600,75158338,1358,1358,1358,1358,0
|
|
20240115,140500,75158338,1358,1358,1358,1358,18
|
|
20240115,140400,75133894,1358,1358,1358,1358,0
|
|
20240115,140300,75133894,1358,1358,1358,1358,0
|
|
20240115,140200,75133894,1358,1358,1358,1358,0
|
|
20240115,140100,75133894,1358,1358,1358,1358,0
|
|
20240115,140000,75133894,1358,1358,1358,1358,8
|
|
20240115,135900,75123030,1357,1357,1357,1357,0
|
|
20240115,135800,75123030,1357,1357,1357,1357,0
|
|
20240115,135700,75123030,1357,1357,1357,1357,0
|
|
20240115,135600,75123030,1357,1357,1357,1357,0
|
|
20240115,135500,75123030,1357,1357,1357,1357,0
|
|
20240115,135400,75123030,1357,1357,1357,1357,0
|
|
20240115,135300,75123030,1357,1357,1357,1357,0
|
|
20240115,135200,75123030,1357,1357,1357,1357,1
|
|
20240115,135100,75121673,1358,1357,1358,1357,3
|
|
20240115,135000,75117601,1355,1355,1355,1355,26
|
|
20240115,134900,75082371,1355,1355,1355,1355,0
|
|
20240115,134800,75082371,1355,1355,1355,1355,0
|
|
20240115,134700,75082371,1355,1355,1355,1355,0
|
|
20240115,134600,75082371,1355,1355,1355,1355,0
|
|
20240115,134500,75082371,1355,1355,1355,1355,50
|
|
20240115,134400,75014621,1355,1355,1355,1355,0
|
|
20240115,134300,75014621,1355,1355,1355,1355,0
|
|
20240115,134200,75014621,1355,1355,1355,1355,0
|
|
20240115,134100,75014621,1355,1355,1355,1355,0
|
|
20240115,134000,75014621,1355,1355,1355,1355,0
|
|
20240115,133900,75014621,1355,1355,1355,1355,0
|
|
20240115,133800,75014621,1355,1355,1355,1355,1
|
|
20240115,133700,75013266,1355,1355,1355,1355,0
|
|
20240115,133600,75013266,1355,1355,1355,1355,2
|
|
20240115,133500,75010556,1356,1356,1356,1356,1
|
|
20240115,133400,75009200,1347,1347,1347,1347,0
|
|
20240115,133300,75009200,1347,1356,1356,1347,10
|
|
20240115,133200,74995685,1357,1357,1357,1357,0
|
|
20240115,133100,74995685,1357,1357,1357,1357,0
|
|
20240115,133000,74995685,1357,1357,1357,1357,0
|
|
20240115,132900,74995685,1357,1357,1357,1357,0
|
|
20240115,132800,74995685,1357,1357,1357,1357,0
|
|
20240115,132700,74995685,1357,1357,1357,1357,0
|
|
20240115,132600,74995685,1357,1357,1357,1357,0
|
|
20240115,132500,74995685,1357,1357,1357,1357,0
|
|
20240115,132400,74995685,1357,1357,1357,1357,0
|
|
20240115,132300,74995685,1357,1357,1357,1357,0
|
|
20240115,132200,74995685,1357,1357,1357,1357,0
|
|
20240115,132100,74995685,1357,1357,1357,1357,0
|
|
20240115,132000,74995685,1357,1357,1357,1357,1
|
|
20240115,131900,74994328,1356,1356,1356,1356,0
|
|
20240115,131800,74994328,1356,1356,1357,1354,84
|
|
20240115,131700,74880582,1357,1354,1357,1354,6
|
|
20240115,131600,74872453,1354,1354,1354,1354,0
|
|
20240115,131500,74872453,1354,1354,1354,1354,80
|
|
20240115,131400,74764133,1353,1353,1353,1353,2
|
|
20240115,131300,74761427,1352,1352,1352,1352,0
|
|
20240115,131200,74761427,1352,1352,1352,1352,4
|
|
20240115,131100,74756019,1340,1350,1350,1340,1760
|
|
20240115,131000,72393003,1350,1351,1351,1350,2342
|
|
20240115,130900,69229803,1351,1358,1358,1351,628
|
|
20240115,130800,68381347,1359,1359,1359,1359,100
|
|
20240115,130700,68245447,1359,1359,1359,1359,0
|
|
20240115,130600,68245447,1359,1359,1359,1359,0
|
|
20240115,130500,68245447,1359,1359,1359,1359,0
|
|
20240115,130400,68245447,1359,1355,1359,1355,3238
|
|
20240115,130300,63846450,1355,1355,1355,1355,0
|
|
20240115,130200,63846450,1355,1355,1355,1355,1
|
|
20240115,130100,63845095,1356,1351,1356,1351,390
|
|
20240115,130000,63318031,1351,1354,1354,1351,350
|
|
20240115,125900,62845172,1351,1351,1351,1351,0
|
|
20240115,125800,62845172,1351,1351,1351,1351,1
|
|
20240115,125700,62843821,1351,1354,1355,1351,181
|
|
20240115,125600,62599175,1352,1352,1352,1352,0
|
|
20240115,125500,62599175,1352,1352,1352,1352,1
|
|
20240115,125400,62597823,1352,1355,1355,1352,101
|
|
20240115,125300,62461265,1356,1356,1356,1356,0
|
|
20240115,125200,62461265,1356,1354,1356,1352,495
|
|
20240115,125100,61790859,1354,1355,1355,1354,207
|
|
20240115,125000,61510377,1356,1358,1358,1356,106
|
|
20240115,124900,61366638,1359,1359,1359,1359,1
|
|
20240115,124800,61365279,1360,1360,1360,1360,0
|
|
20240115,124700,61365279,1360,1360,1360,1360,0
|
|
20240115,124600,61365279,1360,1360,1360,1360,0
|
|
20240115,124500,61365279,1360,1360,1360,1360,0
|
|
20240115,124400,61365279,1360,1360,1360,1360,200
|
|
20240115,124300,61093279,1360,1360,1360,1360,0
|
|
20240115,124200,61093279,1360,1360,1360,1360,0
|
|
20240115,124100,61093279,1360,1360,1360,1360,1
|
|
20240115,124000,61091919,1360,1360,1360,1360,0
|
|
20240115,123900,61091919,1360,1360,1360,1360,6
|
|
20240115,123800,61083759,1360,1360,1360,1360,0
|
|
20240115,123700,61083759,1360,1360,1360,1360,0
|
|
20240115,123600,61083759,1360,1360,1360,1360,200
|
|
20240115,123500,60811759,1360,1360,1360,1360,0
|
|
20240115,123400,60811759,1360,1360,1360,1360,0
|
|
20240115,123300,60811759,1360,1360,1360,1360,1
|
|
20240115,123200,60810399,1360,1358,1360,1358,2
|
|
20240115,123100,60807681,1358,1358,1358,1358,0
|
|
20240115,123000,60807681,1358,1358,1358,1358,0
|
|
20240115,122900,60807681,1358,1358,1358,1358,0
|
|
20240115,122800,60807681,1358,1358,1358,1358,0
|
|
20240115,122700,60807681,1358,1358,1358,1358,0
|
|
20240115,122600,60807681,1358,1358,1358,1358,0
|
|
20240115,122500,60807681,1358,1358,1358,1358,0
|
|
20240115,122400,60807681,1358,1358,1358,1358,0
|
|
20240115,122300,60807681,1358,1357,1358,1357,770
|
|
20240115,122200,59762093,1357,1357,1357,1357,78
|
|
20240115,122100,59656247,1357,1357,1357,1357,22
|
|
20240115,122000,59626393,1357,1357,1357,1357,0
|
|
20240115,121900,59626393,1357,1357,1357,1357,0
|
|
20240115,121800,59626393,1357,1357,1357,1357,1
|
|
20240115,121700,59625036,1358,1358,1358,1358,22
|
|
20240115,121600,59595160,1358,1359,1359,1358,122
|
|
20240115,121500,59429384,1358,1358,1358,1358,12
|
|
20240115,121400,59413088,1358,1358,1358,1358,16
|
|
20240115,121300,59391360,1358,1358,1358,1358,22
|
|
20240115,121200,59361484,1358,1359,1359,1358,122
|
|
20240115,121100,59195708,1359,1359,1359,1359,0
|
|
20240115,121000,59195708,1359,1359,1359,1359,0
|
|
20240115,120900,59195708,1359,1359,1359,1359,1
|
|
20240115,120800,59194349,1358,1358,1358,1358,0
|
|
20240115,120700,59194349,1358,1358,1358,1358,1
|
|
20240115,120600,59192991,1359,1359,1359,1359,0
|
|
20240115,120500,59192991,1359,1359,1359,1359,0
|
|
20240115,120400,59192991,1359,1358,1359,1358,2
|
|
20240115,120300,59190274,1359,1359,1359,1359,0
|
|
20240115,120200,59190274,1359,1359,1359,1359,0
|
|
20240115,120100,59190274,1359,1359,1359,1359,2
|
|
20240115,120000,59187556,1359,1359,1359,1359,0
|
|
20240115,115900,59187556,1359,1359,1359,1359,1
|
|
20240115,115800,59186197,1361,1361,1361,1361,0
|
|
20240115,115700,59186197,1361,1361,1361,1361,0
|
|
20240115,115600,59186197,1361,1361,1361,1361,1
|
|
20240115,115500,59184836,1360,1360,1360,1360,1
|
|
20240115,115400,59183476,1362,1361,1362,1361,2
|
|
20240115,115300,59180753,1360,1360,1360,1360,0
|
|
20240115,115200,59180753,1360,1361,1361,1360,2
|
|
20240115,115100,59178032,1361,1362,1362,1361,961
|
|
20240115,115000,57869151,1363,1363,1363,1363,100
|
|
20240115,114900,57732851,1363,1363,1363,1363,0
|
|
20240115,114800,57732851,1363,1365,1365,1363,3
|
|
20240115,114700,57728759,1366,1367,1367,1366,2
|
|
20240115,114600,57726026,1365,1358,1365,1358,12127
|
|
20240115,114500,41215130,1358,1354,1358,1354,784
|
|
20240115,114400,40152105,1353,1353,1353,1353,10
|
|
20240115,114300,40138575,1353,1350,1353,1350,1541
|
|
20240115,114200,38055016,1350,1350,1350,1350,0
|
|
20240115,114100,38055016,1350,1346,1350,1346,3680
|
|
20240115,114000,33093064,1345,1345,1345,1345,0
|
|
20240115,113900,33093064,1345,1345,1345,1345,0
|
|
20240115,113800,33093064,1345,1345,1345,1345,0
|
|
20240115,113700,33093064,1345,1345,1345,1345,1
|
|
20240115,113600,33091719,1338,1338,1338,1338,0
|
|
20240115,113500,33091719,1338,1345,1345,1338,139
|
|
20240115,113400,32905730,1337,1337,1337,1337,0
|
|
20240115,113300,32905730,1337,1337,1337,1337,0
|
|
20240115,113200,32905730,1337,1345,1345,1337,600
|
|
20240115,113100,32101507,1346,1346,1346,1346,2
|
|
20240115,113000,32098815,1342,1342,1342,1342,0
|
|
20240115,112900,32098815,1342,1345,1345,1342,150
|
|
20240115,112800,31897512,1342,1342,1342,1342,0
|
|
20240115,112700,31897512,1342,1341,1342,1341,1503
|
|
20240115,112600,29881281,1341,1341,1341,1341,100
|
|
20240115,112500,29747181,1340,1340,1340,1340,20
|
|
20240115,112400,29720381,1340,1341,1341,1340,191
|
|
20240115,112300,29464440,1341,1342,1342,1341,274
|
|
20240115,112200,29096893,1342,1341,1342,1341,1016
|
|
20240115,112100,27733427,1341,1343,1343,1341,163
|
|
20240115,112000,27514668,1344,1344,1344,1344,12
|
|
20240115,111900,27498540,1344,1344,1344,1344,5
|
|
20240115,111800,27491820,1345,1345,1345,1345,0
|
|
20240115,111700,27491820,1345,1345,1345,1345,11
|
|
20240115,111600,27477025,1345,1346,1347,1345,205
|
|
20240115,111500,27201095,1345,1346,1346,1345,6
|
|
20240115,111400,27193020,1346,1346,1346,1346,5
|
|
20240115,111300,27186290,1346,1347,1347,1346,43
|
|
20240115,111200,27128376,1347,1347,1347,1347,0
|
|
20240115,111100,27128376,1347,1347,1347,1347,1
|
|
20240115,111000,27127029,1347,1347,1347,1347,0
|
|
20240115,110900,27127029,1347,1347,1347,1347,0
|
|
20240115,110800,27127029,1347,1347,1347,1347,0
|
|
20240115,110700,27127029,1347,1347,1347,1347,0
|
|
20240115,110600,27127029,1347,1347,1347,1347,3
|
|
20240115,110500,27122988,1347,1347,1347,1347,0
|
|
20240115,110400,27122988,1347,1347,1347,1347,0
|
|
20240115,110300,27122988,1347,1347,1347,1347,1
|
|
20240115,110200,27121641,1347,1347,1347,1347,0
|
|
20240115,110100,27121641,1347,1347,1347,1347,0
|
|
20240115,110000,27121641,1347,1347,1347,1347,6
|
|
20240115,105900,27113559,1347,1347,1347,1347,0
|
|
20240115,105800,27113559,1347,1347,1347,1347,0
|
|
20240115,105700,27113559,1347,1347,1347,1347,6
|
|
20240115,105600,27105477,1348,1348,1348,1348,0
|
|
20240115,105500,27105477,1348,1348,1348,1348,0
|
|
20240115,105400,27105477,1348,1348,1348,1348,5
|
|
20240115,105300,27098737,1348,1348,1348,1348,10
|
|
20240115,105200,27085257,1349,1349,1349,1348,92
|
|
20240115,105100,26961156,1349,1349,1349,1349,0
|
|
20240115,105000,26961156,1349,1349,1349,1349,0
|
|
20240115,104900,26961156,1349,1349,1349,1349,0
|
|
20240115,104800,26961156,1349,1349,1349,1349,0
|
|
20240115,104700,26961156,1349,1349,1349,1349,0
|
|
20240115,104600,26961156,1349,1349,1349,1349,0
|
|
20240115,104500,26961156,1349,1349,1349,1349,0
|
|
20240115,104400,26961156,1349,1349,1349,1349,0
|
|
20240115,104300,26961156,1349,1349,1349,1349,0
|
|
20240115,104200,26961156,1349,1349,1349,1349,0
|
|
20240115,104100,26961156,1349,1349,1349,1349,2
|
|
20240115,104000,26958458,1350,1346,1350,1346,500
|
|
20240115,103900,26284082,1342,1342,1342,1342,0
|
|
20240115,103800,26284082,1342,1342,1342,1342,54
|
|
20240115,103700,26211614,1342,1346,1346,1342,650
|
|
20240115,103600,25338715,1347,1347,1347,1347,2
|
|
20240115,103500,25336021,1346,1346,1346,1346,0
|
|
20240115,103400,25336021,1346,1346,1346,1346,0
|
|
20240115,103300,25336021,1346,1346,1346,1346,0
|
|
20240115,103200,25336021,1346,1346,1346,1346,0
|
|
20240115,103100,25336021,1346,1347,1347,1346,25
|
|
20240115,103000,25302355,1347,1347,1347,1347,0
|
|
20240115,102900,25302355,1347,1347,1347,1347,1
|
|
20240115,102800,25301008,1348,1348,1348,1348,0
|
|
20240115,102700,25301008,1348,1348,1348,1348,6
|
|
20240115,102600,25292920,1348,1348,1348,1348,0
|
|
20240115,102500,25292920,1348,1348,1348,1348,0
|
|
20240115,102400,25292920,1348,1348,1348,1348,0
|
|
20240115,102300,25292920,1348,1348,1348,1348,4
|
|
20240115,102200,25287528,1349,1348,1349,1348,85
|
|
20240115,102100,25172871,1348,1348,1348,1348,0
|
|
20240115,102000,25172871,1348,1348,1348,1348,0
|
|
20240115,101900,25172871,1348,1348,1348,1348,0
|
|
20240115,101800,25172871,1348,1348,1348,1348,3
|
|
20240115,101700,25168827,1349,1349,1349,1349,0
|
|
20240115,101600,25168827,1349,1349,1349,1349,0
|
|
20240115,101500,25168827,1349,1347,1349,1345,455
|
|
20240115,101400,24556085,1348,1348,1348,1348,0
|
|
20240115,101300,24556085,1348,1348,1348,1348,0
|
|
20240115,101200,24556085,1348,1348,1348,1348,1
|
|
20240115,101100,24554737,1347,1347,1347,1347,0
|
|
20240115,101000,24554737,1347,1347,1347,1347,10
|
|
20240115,100900,24541267,1348,1348,1348,1348,0
|
|
20240115,100800,24541267,1348,1348,1348,1348,0
|
|
20240115,100700,24541267,1348,1348,1348,1348,0
|
|
20240115,100600,24541267,1348,1348,1348,1348,0
|
|
20240115,100500,24541267,1348,1349,1349,1348,25
|
|
20240115,100400,24507566,1348,1348,1348,1348,0
|
|
20240115,100300,24507566,1348,1348,1348,1348,0
|
|
20240115,100200,24507566,1348,1348,1348,1348,0
|
|
20240115,100100,24507566,1348,1348,1348,1348,0
|
|
20240115,100000,24507566,1348,1348,1348,1348,0
|
|
20240115,095900,24507566,1348,1350,1350,1348,123
|
|
20240115,095800,24341545,1350,1350,1350,1350,0
|
|
20240115,095700,24341545,1350,1350,1350,1350,1
|
|
20240115,095600,24340195,1349,1349,1349,1349,0
|
|
20240115,095500,24340195,1349,1349,1349,1349,0
|
|
20240115,095400,24340195,1349,1350,1350,1349,4
|
|
20240115,095300,24334797,1350,1350,1350,1350,0
|
|
20240115,095200,24334797,1350,1350,1350,1350,0
|
|
20240115,095100,24334797,1350,1350,1350,1350,1
|
|
20240115,095000,24333447,1350,1350,1350,1350,0
|
|
20240115,094900,24333447,1350,1350,1350,1350,0
|
|
20240115,094800,24333447,1350,1350,1350,1350,0
|
|
20240115,094700,24333447,1350,1350,1350,1350,0
|
|
20240115,094600,24333447,1350,1350,1350,1350,0
|
|
20240115,094500,24333447,1350,1350,1350,1350,0
|
|
20240115,094400,24333447,1350,1350,1350,1350,0
|
|
20240115,094300,24333447,1350,1350,1350,1350,0
|
|
20240115,094200,24333447,1350,1350,1350,1350,0
|
|
20240115,094100,24333447,1350,1350,1350,1350,16
|
|
20240115,094000,24311847,1350,1350,1350,1350,0
|
|
20240115,093900,24311847,1350,1350,1350,1350,11
|
|
20240115,093800,24296997,1342,1342,1342,1342,0
|
|
20240115,093700,24296997,1342,1344,1344,1342,302
|
|
20240115,093600,23891702,1351,1350,1351,1350,259
|
|
20240115,093500,23541809,1351,1351,1351,1351,0
|
|
20240115,093400,23541809,1351,1351,1351,1351,0
|
|
20240115,093300,23541809,1351,1351,1351,1351,0
|
|
20240115,093200,23541809,1351,1351,1351,1351,0
|
|
20240115,093100,23541809,1351,1351,1351,1351,12
|
|
20240115,093000,23525597,1350,1342,1350,1342,445
|
|
20240115,092900,22926889,1340,1340,1340,1340,0
|
|
20240115,092800,22926889,1340,1340,1340,1340,213
|
|
20240115,092700,22641469,1340,1340,1340,1340,0
|
|
20240115,092600,22641469,1340,1340,1340,1340,0
|
|
20240115,092500,22641469,1340,1340,1340,1340,1000
|
|
20240115,092400,21301469,1340,1340,1340,1340,1
|
|
20240115,092300,21300129,1340,1340,1340,1336,6
|
|
20240115,092200,21292093,1342,1342,1342,1342,1
|
|
20240115,092100,21290751,1340,1340,1340,1340,0
|
|
20240115,092000,21290751,1340,1340,1340,1340,0
|
|
20240115,091900,21290751,1340,1342,1342,1340,65
|
|
20240115,091800,21203641,1342,1342,1342,1342,309
|
|
20240115,091700,20788963,1342,1342,1342,1342,1
|
|
20240115,091600,20787621,1343,1343,1343,1343,0
|
|
20240115,091500,20787621,1343,1343,1343,1343,278
|
|
20240115,091400,20414267,1331,1333,1343,1331,857
|
|
20240115,091300,19267462,1319,1353,1358,1317,11420
|
|
20240115,091200,4120498,1360,1360,1360,1360,0
|
|
20240115,091100,4120498,1360,1359,1360,1359,104
|
|
20240115,091000,3979095,1360,1360,1360,1360,0
|
|
20240115,090900,3979095,1360,1360,1360,1360,10
|
|
20240115,090800,3965495,1362,1349,1362,1349,500
|
|
20240115,090700,3288227,1350,1352,1352,1350,2150
|
|
20240115,090600,385711,1359,1352,1359,1350,201
|
|
20240115,090500,114328,1358,1358,1358,1358,12
|
|
20240115,090400,98032,1361,1359,1361,1359,2
|
|
20240115,090300,95312,1361,1360,1361,1360,17
|
|
20240115,090200,72186,1362,1362,1362,1362,0
|
|
20240115,090100,72186,1362,1362,1362,1362,0
|
|
20240115,090000,72186,1362,1362,1362,1362,53
|