602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185900,284377876,1498,1498,1498,1498,1468
|
|
20240104,185800,284377876,1498,1498,1498,1498,0
|
|
20240104,185700,284377876,1498,1498,1498,1498,0
|
|
20240104,185600,284377876,1498,1498,1498,1498,0
|
|
20240104,185500,284377876,1498,1498,1498,1498,0
|
|
20240104,185400,284377876,1498,1498,1498,1498,0
|
|
20240104,185300,284377876,1498,1498,1498,1498,0
|
|
20240104,185200,284377876,1498,1498,1498,1498,0
|
|
20240104,185100,284377876,1498,1498,1498,1498,0
|
|
20240104,185000,284377876,1498,1498,1498,1498,0
|
|
20240104,184900,284377876,1498,1498,1498,1498,0
|
|
20240104,184800,284377876,1498,1498,1498,1498,0
|
|
20240104,184700,284377876,1498,1498,1498,1498,0
|
|
20240104,184600,284377876,1498,1498,1498,1498,0
|
|
20240104,184500,284377876,1498,1498,1498,1498,0
|
|
20240104,184400,284377876,1498,1498,1498,1498,0
|
|
20240104,184300,284377876,1498,1498,1498,1498,0
|
|
20240104,184200,284377876,1498,1498,1498,1498,0
|
|
20240104,184100,284377876,1498,1498,1498,1498,0
|
|
20240104,184000,284377876,1498,1498,1498,1498,0
|
|
20240104,183900,284377876,1498,1498,1498,1498,0
|
|
20240104,183800,284377876,1498,1498,1498,1498,0
|
|
20240104,183700,284377876,1498,1498,1498,1498,0
|
|
20240104,183600,284377876,1498,1498,1498,1498,0
|
|
20240104,183500,284377876,1498,1498,1498,1498,0
|
|
20240104,183400,284377876,1498,1498,1498,1498,0
|
|
20240104,183300,284377876,1498,1498,1498,1498,0
|
|
20240104,183200,284377876,1498,1498,1498,1498,0
|
|
20240104,183100,284377876,1498,1498,1498,1498,0
|
|
20240104,183000,284377876,1498,1498,1498,1498,0
|
|
20240104,182900,284377876,1498,1498,1498,1498,1468
|
|
20240104,182800,284377876,1498,1498,1498,1498,0
|
|
20240104,182700,284377876,1498,1498,1498,1498,0
|
|
20240104,182600,284377876,1498,1498,1498,1498,0
|
|
20240104,182500,284377876,1498,1498,1498,1498,0
|
|
20240104,182400,284377876,1498,1498,1498,1498,0
|
|
20240104,182300,284377876,1498,1498,1498,1498,0
|
|
20240104,182200,284377876,1498,1498,1498,1498,0
|
|
20240104,182100,284377876,1498,1498,1498,1498,0
|
|
20240104,182000,284377876,1498,1498,1498,1498,0
|
|
20240104,181900,284377876,1498,1498,1498,1498,0
|
|
20240104,181800,284377876,1498,1498,1498,1498,0
|
|
20240104,181700,284377876,1498,1498,1498,1498,0
|
|
20240104,181600,284377876,1498,1498,1498,1498,0
|
|
20240104,181500,284377876,1498,1498,1498,1498,0
|
|
20240104,181400,284377876,1498,1498,1498,1498,0
|
|
20240104,181300,284377876,1498,1498,1498,1498,0
|
|
20240104,181200,284377876,1498,1498,1498,1498,0
|
|
20240104,181100,284377876,1498,1498,1498,1498,0
|
|
20240104,181000,284377876,1498,1498,1498,1498,0
|
|
20240104,180900,284377876,1498,1498,1498,1498,0
|
|
20240104,180800,284377876,1498,1498,1498,1498,0
|
|
20240104,180700,284377876,1498,1498,1498,1498,0
|
|
20240104,180600,284377876,1498,1498,1498,1498,0
|
|
20240104,180500,284377876,1498,1498,1498,1498,0
|
|
20240104,180400,284377876,1498,1498,1498,1498,0
|
|
20240104,180300,284377876,1498,1498,1498,1498,0
|
|
20240104,180200,284377876,1498,1498,1498,1498,0
|
|
20240104,180100,284377876,1498,1498,1498,1498,0
|
|
20240104,180000,284377876,1498,1498,1498,1498,0
|
|
20240104,175900,284377876,1498,1498,1498,1498,1468
|
|
20240104,175800,284377876,1498,1498,1498,1498,0
|
|
20240104,175700,284377876,1498,1498,1498,1498,0
|
|
20240104,175600,284377876,1498,1498,1498,1498,0
|
|
20240104,175500,284377876,1498,1498,1498,1498,0
|
|
20240104,175400,284377876,1498,1498,1498,1498,0
|
|
20240104,175300,284377876,1498,1498,1498,1498,0
|
|
20240104,175200,284377876,1498,1498,1498,1498,0
|
|
20240104,175100,284377876,1498,1498,1498,1498,0
|
|
20240104,175000,284377876,1498,1498,1498,1498,0
|
|
20240104,174900,284377876,1498,1498,1498,1498,0
|
|
20240104,174800,284377876,1498,1498,1498,1498,0
|
|
20240104,174700,284377876,1498,1498,1498,1498,0
|
|
20240104,174600,284377876,1498,1498,1498,1498,0
|
|
20240104,174500,284377876,1498,1498,1498,1498,0
|
|
20240104,174400,284377876,1498,1498,1498,1498,0
|
|
20240104,174300,284377876,1498,1498,1498,1498,0
|
|
20240104,174200,284377876,1498,1498,1498,1498,0
|
|
20240104,174100,284377876,1498,1498,1498,1498,0
|
|
20240104,174000,284377876,1498,1498,1498,1498,0
|
|
20240104,173900,284377876,1498,1498,1498,1498,0
|
|
20240104,173800,284377876,1498,1498,1498,1498,0
|
|
20240104,173700,284377876,1498,1498,1498,1498,0
|
|
20240104,173600,284377876,1498,1498,1498,1498,0
|
|
20240104,173500,284377876,1498,1498,1498,1498,0
|
|
20240104,173400,284377876,1498,1498,1498,1498,0
|
|
20240104,173300,284377876,1498,1498,1498,1498,0
|
|
20240104,173200,284377876,1498,1498,1498,1498,0
|
|
20240104,173100,284377876,1498,1498,1498,1498,0
|
|
20240104,173000,284377876,1498,1498,1498,1498,0
|
|
20240104,172900,284377876,1498,1498,1498,1498,1468
|
|
20240104,172800,284377876,1498,1498,1498,1498,0
|
|
20240104,172700,284377876,1498,1498,1498,1498,0
|
|
20240104,172600,284377876,1498,1498,1498,1498,0
|
|
20240104,172500,284377876,1498,1498,1498,1498,0
|
|
20240104,172400,284377876,1498,1498,1498,1498,0
|
|
20240104,172300,284377876,1498,1498,1498,1498,0
|
|
20240104,172200,284377876,1498,1498,1498,1498,0
|
|
20240104,172100,284377876,1498,1498,1498,1498,0
|
|
20240104,172000,284377876,1498,1498,1498,1498,0
|
|
20240104,171900,284377876,1498,1498,1498,1498,0
|
|
20240104,171800,284377876,1498,1498,1498,1498,0
|
|
20240104,171700,284377876,1498,1498,1498,1498,0
|
|
20240104,171600,284377876,1498,1498,1498,1498,0
|
|
20240104,171500,284377876,1498,1498,1498,1498,0
|
|
20240104,171400,284377876,1498,1498,1498,1498,0
|
|
20240104,171300,284377876,1498,1498,1498,1498,0
|
|
20240104,171200,284377876,1498,1498,1498,1498,0
|
|
20240104,171100,284377876,1498,1498,1498,1498,0
|
|
20240104,171000,284377876,1498,1498,1498,1498,0
|
|
20240104,170900,284377876,1498,1498,1498,1498,0
|
|
20240104,170800,284377876,1498,1498,1498,1498,0
|
|
20240104,170700,284377876,1498,1498,1498,1498,0
|
|
20240104,170600,284377876,1498,1498,1498,1498,0
|
|
20240104,170500,284377876,1498,1498,1498,1498,0
|
|
20240104,170400,284377876,1498,1498,1498,1498,0
|
|
20240104,170300,284377876,1498,1498,1498,1498,0
|
|
20240104,170200,284377876,1498,1498,1498,1498,0
|
|
20240104,170100,284377876,1498,1498,1498,1498,0
|
|
20240104,170000,284377876,1498,1498,1498,1498,0
|
|
20240104,165900,284377876,1498,1498,1498,1498,1468
|
|
20240104,165800,284377876,1498,1498,1498,1498,0
|
|
20240104,165700,284377876,1498,1498,1498,1498,0
|
|
20240104,165600,284377876,1498,1498,1498,1498,0
|
|
20240104,165500,284377876,1498,1498,1498,1498,0
|
|
20240104,165400,284377876,1498,1498,1498,1498,0
|
|
20240104,165300,284377876,1498,1498,1498,1498,0
|
|
20240104,165200,284377876,1498,1498,1498,1498,0
|
|
20240104,165100,284377876,1498,1498,1498,1498,0
|
|
20240104,165000,284377876,1498,1498,1498,1498,0
|
|
20240104,164900,284377876,1498,1498,1498,1498,0
|
|
20240104,164800,284377876,1498,1498,1498,1498,0
|
|
20240104,164700,284377876,1498,1498,1498,1498,0
|
|
20240104,164600,284377876,1498,1498,1498,1498,0
|
|
20240104,164500,284377876,1498,1498,1498,1498,0
|
|
20240104,164400,284377876,1498,1498,1498,1498,0
|
|
20240104,164300,284377876,1498,1498,1498,1498,0
|
|
20240104,164200,284377876,1498,1498,1498,1498,0
|
|
20240104,164100,284377876,1498,1498,1498,1498,0
|
|
20240104,164000,284377876,1498,1498,1498,1498,0
|
|
20240104,163900,284377876,1498,1498,1498,1498,0
|
|
20240104,163800,284377876,1498,1498,1498,1498,0
|
|
20240104,163700,284377876,1498,1498,1498,1498,0
|
|
20240104,163600,284377876,1498,1498,1498,1498,0
|
|
20240104,163500,284377876,1498,1498,1498,1498,0
|
|
20240104,163400,284377876,1498,1498,1498,1498,0
|
|
20240104,163300,284377876,1498,1498,1498,1498,0
|
|
20240104,163200,284377876,1498,1498,1498,1498,0
|
|
20240104,163100,284377876,1498,1498,1498,1498,0
|
|
20240104,163000,284377876,1498,1498,1498,1498,0
|
|
20240104,162900,284377876,1498,1498,1498,1498,1468
|
|
20240104,162800,284377876,1498,1498,1498,1498,0
|
|
20240104,162700,284377876,1498,1498,1498,1498,0
|
|
20240104,162600,284377876,1498,1498,1498,1498,0
|
|
20240104,162500,284377876,1498,1498,1498,1498,0
|
|
20240104,162400,284377876,1498,1498,1498,1498,0
|
|
20240104,162300,284377876,1498,1498,1498,1498,0
|
|
20240104,162200,284377876,1498,1498,1498,1498,0
|
|
20240104,162100,284377876,1498,1498,1498,1498,0
|
|
20240104,162000,284377876,1498,1498,1498,1498,0
|
|
20240104,161900,284377876,1498,1498,1498,1498,0
|
|
20240104,161800,284377876,1498,1498,1498,1498,0
|
|
20240104,161700,284377876,1498,1498,1498,1498,0
|
|
20240104,161600,284377876,1498,1498,1498,1498,0
|
|
20240104,161500,284377876,1498,1498,1498,1498,0
|
|
20240104,161400,284377876,1498,1498,1498,1498,0
|
|
20240104,161300,284377876,1498,1498,1498,1498,0
|
|
20240104,161200,284377876,1498,1498,1498,1498,0
|
|
20240104,161100,284377876,1498,1498,1498,1498,0
|
|
20240104,161000,284377876,1498,1498,1498,1498,0
|
|
20240104,160900,284377876,1498,1498,1498,1498,0
|
|
20240104,160800,284377876,1498,1498,1498,1498,0
|
|
20240104,160700,284377876,1498,1498,1498,1498,0
|
|
20240104,160600,284377876,1498,1498,1498,1498,0
|
|
20240104,160500,284377876,1498,1498,1498,1498,0
|
|
20240104,160400,284377876,1498,1498,1498,1498,0
|
|
20240104,160300,284377876,1498,1498,1498,1498,0
|
|
20240104,160200,284377876,1498,1498,1498,1498,0
|
|
20240104,160100,284377876,1498,1498,1498,1498,0
|
|
20240104,160000,284377876,1498,1498,1498,1498,0
|
|
20240104,155900,284377876,1498,1498,1498,1498,1468
|
|
20240104,155800,284377876,1498,1498,1498,1498,0
|
|
20240104,155700,284377876,1498,1498,1498,1498,0
|
|
20240104,155600,284377876,1498,1498,1498,1498,0
|
|
20240104,155500,284377876,1498,1498,1498,1498,0
|
|
20240104,155400,284377876,1498,1498,1498,1498,0
|
|
20240104,155300,284377876,1498,1498,1498,1498,0
|
|
20240104,155200,284377876,1498,1498,1498,1498,0
|
|
20240104,155100,284377876,1498,1498,1498,1498,0
|
|
20240104,155000,284377876,1498,1498,1498,1498,0
|
|
20240104,154900,284377876,1498,1498,1498,1498,0
|
|
20240104,154800,284377876,1498,1498,1498,1498,0
|
|
20240104,154700,284377876,1498,1498,1498,1498,0
|
|
20240104,154600,284377876,1498,1498,1498,1498,0
|
|
20240104,154500,284377876,1498,1498,1498,1498,0
|
|
20240104,154400,284377876,1498,1498,1498,1498,0
|
|
20240104,154300,284377876,1498,1498,1498,1498,0
|
|
20240104,154200,284377876,1498,1498,1498,1498,0
|
|
20240104,154100,284377876,1498,1498,1498,1498,0
|
|
20240104,154000,284377876,1498,1498,1498,1498,0
|
|
20240104,153900,284377876,1498,1498,1498,1498,0
|
|
20240104,153800,284377876,1498,1498,1498,1498,0
|
|
20240104,153700,284377876,1498,1498,1498,1498,0
|
|
20240104,153600,284377876,1498,1498,1498,1498,0
|
|
20240104,153500,284377876,1498,1498,1498,1498,0
|
|
20240104,153400,284377876,1498,1498,1498,1498,0
|
|
20240104,153300,284377876,1498,1498,1498,1498,0
|
|
20240104,153200,284377876,1498,1498,1498,1498,0
|
|
20240104,153100,284377876,1498,1498,1498,1498,0
|
|
20240104,153000,284377876,1498,1498,1498,1498,1468
|
|
20240104,152900,282178812,1499,1499,1499,1499,0
|
|
20240104,152800,282178812,1499,1499,1499,1499,0
|
|
20240104,152700,282178812,1499,1499,1499,1499,0
|
|
20240104,152600,282178812,1499,1499,1499,1499,0
|
|
20240104,152500,282178812,1499,1499,1499,1499,0
|
|
20240104,152400,282178812,1499,1499,1499,1499,0
|
|
20240104,152300,282178812,1499,1499,1499,1499,0
|
|
20240104,152200,282178812,1499,1499,1499,1499,0
|
|
20240104,152100,282178812,1499,1499,1499,1499,0
|
|
20240104,152000,282178812,1499,1499,1499,1499,0
|
|
20240104,151900,282178812,1499,1499,1499,1499,0
|
|
20240104,151800,282178812,1499,1499,1499,1499,49
|
|
20240104,151700,282105361,1499,1499,1499,1499,78
|
|
20240104,151600,281988439,1498,1498,1498,1498,1116
|
|
20240104,151500,280316671,1497,1497,1497,1497,100
|
|
20240104,151400,280166971,1497,1498,1498,1497,11
|
|
20240104,151300,280150503,1498,1498,1498,1498,5
|
|
20240104,151200,280143013,1498,1498,1498,1498,10
|
|
20240104,151100,280128033,1498,1498,1498,1498,9
|
|
20240104,151000,280114551,1498,1497,1498,1497,1013
|
|
20240104,150900,278598077,1498,1498,1498,1498,2
|
|
20240104,150800,278595081,1498,1498,1498,1498,20
|
|
20240104,150700,278565121,1498,1498,1498,1498,625
|
|
20240104,150600,277628871,1498,1498,1498,1498,0
|
|
20240104,150500,277628871,1498,1498,1498,1498,50
|
|
20240104,150400,277553971,1498,1498,1498,1498,411
|
|
20240104,150300,276938293,1499,1499,1499,1499,1060
|
|
20240104,150200,275349353,1499,1499,1499,1499,0
|
|
20240104,150100,275349353,1499,1499,1499,1499,50
|
|
20240104,150000,275274403,1499,1499,1499,1499,21
|
|
20240104,145900,275242924,1498,1498,1498,1498,0
|
|
20240104,145800,275242924,1498,1498,1498,1498,436
|
|
20240104,145700,274589796,1499,1502,1502,1499,1402
|
|
20240104,145600,272487776,1502,1502,1502,1502,0
|
|
20240104,145500,272487776,1502,1502,1502,1502,16
|
|
20240104,145400,272463744,1500,1501,1501,1500,5255
|
|
20240104,145300,264581085,1501,1501,1501,1501,1
|
|
20240104,145200,264579584,1501,1502,1502,1501,310
|
|
20240104,145100,264114264,1501,1501,1501,1501,0
|
|
20240104,145000,264114264,1501,1501,1501,1501,1
|
|
20240104,144900,264112763,1501,1501,1501,1501,109
|
|
20240104,144800,263949154,1502,1501,1502,1501,44
|
|
20240104,144700,263883100,1502,1502,1502,1502,4
|
|
20240104,144600,263877092,1502,1502,1502,1502,0
|
|
20240104,144500,263877092,1502,1502,1502,1502,14
|
|
20240104,144400,263856064,1502,1505,1505,1502,347
|
|
20240104,144300,263334858,1507,1507,1507,1507,0
|
|
20240104,144200,263334858,1507,1507,1507,1507,0
|
|
20240104,144100,263334858,1507,1507,1507,1507,0
|
|
20240104,144000,263334858,1507,1507,1507,1507,0
|
|
20240104,143900,263334858,1507,1507,1507,1507,199
|
|
20240104,143800,263034965,1502,1502,1502,1502,0
|
|
20240104,143700,263034965,1502,1502,1502,1502,179
|
|
20240104,143600,262766107,1501,1502,1502,1501,601
|
|
20240104,143500,261863455,1502,1502,1502,1502,2
|
|
20240104,143400,261860451,1502,1502,1502,1502,9
|
|
20240104,143300,261846933,1502,1502,1502,1502,3
|
|
20240104,143200,261842427,1502,1502,1502,1502,14
|
|
20240104,143100,261821399,1502,1502,1502,1502,44
|
|
20240104,143000,261755311,1502,1502,1502,1502,0
|
|
20240104,142900,261755311,1502,1502,1502,1502,0
|
|
20240104,142800,261755311,1502,1502,1502,1502,1678
|
|
20240104,142700,259234955,1502,1502,1502,1502,0
|
|
20240104,142600,259234955,1502,1502,1502,1502,0
|
|
20240104,142500,259234955,1502,1502,1502,1502,0
|
|
20240104,142400,259234955,1502,1502,1502,1502,0
|
|
20240104,142300,259234955,1502,1502,1502,1502,885
|
|
20240104,142200,257905685,1502,1502,1502,1502,454
|
|
20240104,142100,257223777,1502,1502,1502,1502,201
|
|
20240104,142000,256921875,1501,1501,1501,1501,0
|
|
20240104,141900,256921875,1501,1501,1501,1501,0
|
|
20240104,141800,256921875,1501,1501,1501,1501,0
|
|
20240104,141700,256921875,1501,1501,1501,1501,36
|
|
20240104,141600,256867839,1501,1501,1501,1500,2109
|
|
20240104,141500,253704276,1501,1501,1501,1501,126
|
|
20240104,141400,253515150,1500,1501,1501,1500,1554
|
|
20240104,141300,251182753,1502,1502,1502,1502,1047
|
|
20240104,141200,249610159,1501,1502,1502,1501,72
|
|
20240104,141100,249502035,1502,1502,1502,1502,213
|
|
20240104,141000,249182109,1503,1504,1504,1503,43
|
|
20240104,140900,249117472,1504,1504,1504,1504,0
|
|
20240104,140800,249117472,1504,1504,1504,1504,0
|
|
20240104,140700,249117472,1504,1505,1505,1504,2961
|
|
20240104,140600,244663451,1505,1505,1505,1505,121
|
|
20240104,140500,244481346,1505,1505,1505,1505,0
|
|
20240104,140400,244481346,1505,1505,1505,1505,184
|
|
20240104,140300,244204426,1504,1505,1505,1504,389
|
|
20240104,140200,243619260,1504,1504,1504,1504,0
|
|
20240104,140100,243619260,1504,1504,1504,1504,60
|
|
20240104,140000,243529020,1505,1505,1505,1505,340
|
|
20240104,135900,243017320,1505,1505,1505,1505,0
|
|
20240104,135800,243017320,1505,1505,1505,1505,74
|
|
20240104,135700,242905950,1505,1505,1505,1505,0
|
|
20240104,135600,242905950,1505,1505,1505,1505,0
|
|
20240104,135500,242905950,1505,1505,1505,1505,0
|
|
20240104,135400,242905950,1505,1505,1505,1505,191
|
|
20240104,135300,242618495,1505,1505,1505,1505,43
|
|
20240104,135200,242553780,1505,1505,1505,1505,35
|
|
20240104,135100,242501105,1505,1505,1505,1505,55
|
|
20240104,135000,242418330,1505,1506,1506,1505,262
|
|
20240104,134900,242024010,1504,1504,1504,1504,0
|
|
20240104,134800,242024010,1504,1504,1504,1504,0
|
|
20240104,134700,242024010,1504,1504,1504,1504,0
|
|
20240104,134600,242024010,1504,1506,1506,1504,230
|
|
20240104,134500,241678012,1506,1506,1506,1506,0
|
|
20240104,134400,241678012,1506,1509,1509,1506,1551
|
|
20240104,134300,239338689,1509,1510,1512,1509,474
|
|
20240104,134200,238622964,1510,1510,1511,1510,388
|
|
20240104,134100,238037064,1510,1510,1512,1510,831
|
|
20240104,134000,236781854,1510,1510,1510,1510,12
|
|
20240104,133900,236763734,1510,1510,1510,1510,12
|
|
20240104,133800,236745614,1510,1510,1510,1510,309
|
|
20240104,133700,236279024,1510,1510,1510,1510,39
|
|
20240104,133600,236220134,1512,1510,1512,1510,58
|
|
20240104,133500,236132514,1510,1511,1511,1510,1030
|
|
20240104,133400,234576391,1511,1511,1511,1511,29
|
|
20240104,133300,234532572,1512,1512,1512,1511,784
|
|
20240104,133200,233347190,1512,1512,1512,1512,15
|
|
20240104,133100,233324510,1512,1512,1512,1512,430
|
|
20240104,133000,232674350,1511,1511,1511,1511,5
|
|
20240104,132900,232666795,1511,1511,1511,1511,70
|
|
20240104,132800,232561025,1511,1511,1511,1511,67
|
|
20240104,132700,232459788,1510,1513,1513,1510,1767
|
|
20240104,132600,229788402,1513,1513,1513,1513,63
|
|
20240104,132500,229693083,1513,1515,1515,1513,1233
|
|
20240104,132400,227826346,1515,1515,1515,1515,500
|
|
20240104,132300,227068846,1515,1515,1515,1515,10
|
|
20240104,132200,227053696,1516,1516,1516,1516,0
|
|
20240104,132100,227053696,1516,1516,1516,1516,5
|
|
20240104,132000,227046116,1516,1516,1516,1516,2
|
|
20240104,131900,227043084,1516,1516,1516,1516,0
|
|
20240104,131800,227043084,1516,1516,1516,1516,1
|
|
20240104,131700,227041568,1516,1516,1516,1516,6
|
|
20240104,131600,227032472,1516,1516,1516,1516,0
|
|
20240104,131500,227032472,1516,1515,1516,1515,132
|
|
20240104,131400,226832410,1516,1516,1516,1516,389
|
|
20240104,131300,226242686,1516,1516,1516,1516,88
|
|
20240104,131200,226109278,1516,1516,1516,1516,20
|
|
20240104,131100,226078958,1516,1516,1516,1516,0
|
|
20240104,131000,226078958,1516,1516,1516,1516,0
|
|
20240104,130900,226078958,1516,1516,1516,1516,5
|
|
20240104,130800,226071378,1516,1516,1516,1516,0
|
|
20240104,130700,226071378,1516,1516,1516,1516,25
|
|
20240104,130600,226033478,1516,1516,1516,1516,500
|
|
20240104,130500,225275478,1516,1516,1516,1516,0
|
|
20240104,130400,225275478,1516,1516,1516,1516,0
|
|
20240104,130300,225275478,1516,1516,1516,1516,0
|
|
20240104,130200,225275478,1516,1516,1516,1516,0
|
|
20240104,130100,225275478,1516,1516,1516,1516,280
|
|
20240104,130000,224850998,1516,1516,1516,1516,0
|
|
20240104,125900,224850998,1516,1516,1516,1516,0
|
|
20240104,125800,224850998,1516,1516,1516,1516,0
|
|
20240104,125700,224850998,1516,1516,1516,1516,0
|
|
20240104,125600,224850998,1516,1516,1516,1516,1
|
|
20240104,125500,224849482,1514,1514,1514,1514,0
|
|
20240104,125400,224849482,1514,1514,1514,1514,0
|
|
20240104,125300,224849482,1514,1514,1514,1514,871
|
|
20240104,125200,223530788,1514,1514,1514,1514,0
|
|
20240104,125100,223530788,1514,1514,1514,1514,0
|
|
20240104,125000,223530788,1514,1514,1514,1514,20
|
|
20240104,124900,223500508,1513,1513,1513,1513,19
|
|
20240104,124800,223471761,1513,1513,1513,1513,14
|
|
20240104,124700,223450579,1513,1513,1513,1513,0
|
|
20240104,124600,223450579,1513,1513,1513,1513,0
|
|
20240104,124500,223450579,1513,1513,1513,1513,0
|
|
20240104,124400,223450579,1513,1513,1513,1513,0
|
|
20240104,124300,223450579,1513,1513,1513,1513,20
|
|
20240104,124200,223420319,1514,1514,1514,1514,11
|
|
20240104,124100,223403665,1516,1516,1516,1516,904
|
|
20240104,124000,222033201,1515,1515,1515,1515,1085
|
|
20240104,123900,220389426,1516,1516,1516,1516,0
|
|
20240104,123800,220389426,1516,1516,1516,1516,0
|
|
20240104,123700,220389426,1516,1516,1516,1516,0
|
|
20240104,123600,220389426,1516,1516,1516,1516,0
|
|
20240104,123500,220389426,1516,1516,1516,1516,0
|
|
20240104,123400,220389426,1516,1516,1516,1516,0
|
|
20240104,123300,220389426,1516,1516,1516,1516,10
|
|
20240104,123200,220374266,1515,1515,1515,1515,0
|
|
20240104,123100,220374266,1515,1515,1515,1515,597
|
|
20240104,123000,219469811,1515,1515,1515,1515,0
|
|
20240104,122900,219469811,1515,1515,1515,1515,100
|
|
20240104,122800,219318311,1515,1515,1515,1515,331
|
|
20240104,122700,218816846,1515,1515,1515,1515,5
|
|
20240104,122600,218809271,1511,1511,1511,1511,0
|
|
20240104,122500,218809271,1511,1511,1511,1511,0
|
|
20240104,122400,218809271,1511,1511,1511,1511,30
|
|
20240104,122300,218763941,1511,1512,1512,1511,1000
|
|
20240104,122200,217252162,1511,1511,1511,1511,0
|
|
20240104,122100,217252162,1511,1511,1511,1511,0
|
|
20240104,122000,217252162,1511,1511,1511,1511,0
|
|
20240104,121900,217252162,1511,1511,1511,1511,0
|
|
20240104,121800,217252162,1511,1515,1515,1511,56
|
|
20240104,121700,217167526,1515,1515,1515,1515,45
|
|
20240104,121600,217099351,1515,1515,1515,1515,15
|
|
20240104,121500,217076626,1521,1521,1521,1521,0
|
|
20240104,121400,217076626,1521,1521,1521,1521,0
|
|
20240104,121300,217076626,1521,1521,1521,1521,0
|
|
20240104,121200,217076626,1521,1511,1521,1511,325
|
|
20240104,121100,216585531,1510,1510,1510,1510,0
|
|
20240104,121000,216585531,1510,1511,1511,1510,143
|
|
20240104,120900,216369521,1511,1511,1511,1511,0
|
|
20240104,120800,216369521,1511,1511,1511,1511,44
|
|
20240104,120700,216303037,1511,1511,1511,1511,0
|
|
20240104,120600,216303037,1511,1516,1516,1510,1517
|
|
20240104,120500,214009992,1516,1516,1516,1516,0
|
|
20240104,120400,214009992,1516,1516,1516,1516,0
|
|
20240104,120300,214009992,1516,1516,1516,1516,0
|
|
20240104,120200,214009992,1516,1516,1516,1516,7
|
|
20240104,120100,213999380,1516,1516,1516,1516,0
|
|
20240104,120000,213999380,1516,1516,1526,1516,22
|
|
20240104,115900,213966018,1526,1526,1526,1526,0
|
|
20240104,115800,213966018,1526,1526,1526,1526,2
|
|
20240104,115700,213962966,1513,1513,1513,1513,0
|
|
20240104,115600,213962966,1513,1520,1527,1513,243
|
|
20240104,115500,213594046,1520,1520,1520,1520,1
|
|
20240104,115400,213592526,1527,1527,1527,1527,0
|
|
20240104,115300,213592526,1527,1527,1527,1527,1
|
|
20240104,115200,213590999,1527,1527,1527,1527,0
|
|
20240104,115100,213590999,1527,1520,1527,1520,3
|
|
20240104,115000,213586432,1520,1520,1520,1520,1
|
|
20240104,114900,213584912,1528,1528,1528,1528,1
|
|
20240104,114800,213583384,1520,1520,1520,1520,500
|
|
20240104,114700,212823384,1520,1528,1528,1520,557
|
|
20240104,114600,211976496,1529,1529,1529,1529,0
|
|
20240104,114500,211976496,1529,1529,1529,1529,0
|
|
20240104,114400,211976496,1529,1525,1529,1525,667
|
|
20240104,114300,210959314,1529,1529,1529,1529,1
|
|
20240104,114200,210957785,1529,1526,1529,1525,433
|
|
20240104,114100,210297066,1526,1526,1526,1526,227
|
|
20240104,114000,209950664,1529,1530,1530,1529,296
|
|
20240104,113900,209498079,1529,1530,1530,1529,1942
|
|
20240104,113800,206528607,1530,1528,1530,1528,554
|
|
20240104,113700,205681465,1528,1525,1528,1525,1254
|
|
20240104,113600,203768434,1525,1528,1528,1525,3650
|
|
20240104,113500,198198905,1525,1525,1525,1525,1539
|
|
20240104,113400,195851930,1529,1529,1529,1529,0
|
|
20240104,113300,195851930,1529,1521,1529,1521,652
|
|
20240104,113200,194860230,1521,1523,1523,1520,1020
|
|
20240104,113100,193309729,1530,1530,1530,1530,21
|
|
20240104,113000,193277599,1523,1536,1539,1523,5754
|
|
20240104,112900,184472452,1537,1532,1537,1532,2045
|
|
20240104,112800,181329508,1532,1532,1532,1532,344
|
|
20240104,112700,180802500,1537,1531,1537,1531,30
|
|
20240104,112600,180756396,1530,1537,1537,1530,2116
|
|
20240104,112500,177517990,1537,1536,1537,1536,4843
|
|
20240104,112400,170075845,1537,1536,1539,1536,1713
|
|
20240104,112300,167440886,1538,1529,1539,1529,3082
|
|
20240104,112200,162722920,1529,1527,1529,1523,1100
|
|
20240104,112100,161042098,1529,1518,1529,1518,5412
|
|
20240104,112000,152814346,1518,1518,1518,1518,2
|
|
20240104,111900,152811310,1518,1518,1518,1518,3
|
|
20240104,111800,152806756,1518,1518,1518,1518,1
|
|
20240104,111700,152805238,1511,1511,1511,1511,0
|
|
20240104,111600,152805238,1511,1511,1511,1511,240
|
|
20240104,111500,152442598,1517,1517,1517,1517,501
|
|
20240104,111400,151682581,1517,1517,1517,1517,102
|
|
20240104,111300,151527847,1517,1511,1517,1510,329
|
|
20240104,111200,151030814,1518,1518,1518,1518,0
|
|
20240104,111100,151030814,1518,1518,1518,1518,1
|
|
20240104,111000,151029296,1520,1520,1520,1520,0
|
|
20240104,110900,151029296,1520,1520,1520,1520,1
|
|
20240104,110800,151027776,1511,1511,1511,1511,0
|
|
20240104,110700,151027776,1511,1520,1520,1511,1002
|
|
20240104,110600,149512745,1511,1511,1511,1511,0
|
|
20240104,110500,149512745,1511,1521,1521,1511,11
|
|
20240104,110400,149496114,1521,1520,1521,1520,100
|
|
20240104,110300,149344065,1521,1521,1521,1521,1
|
|
20240104,110200,149342544,1509,1509,1509,1509,0
|
|
20240104,110100,149342544,1509,1514,1514,1509,600
|
|
20240104,110000,148435900,1514,1514,1514,1514,729
|
|
20240104,105900,147332194,1514,1514,1514,1514,1
|
|
20240104,105800,147330680,1520,1520,1520,1520,1
|
|
20240104,105700,147329160,1525,1525,1525,1525,0
|
|
20240104,105600,147329160,1525,1525,1525,1525,0
|
|
20240104,105500,147329160,1525,1520,1525,1520,685
|
|
20240104,105400,146285213,1520,1520,1520,1520,531
|
|
20240104,105300,145478093,1520,1513,1520,1512,668
|
|
20240104,105200,144467969,1512,1512,1512,1512,1
|
|
20240104,105100,144466457,1520,1520,1520,1512,544
|
|
20240104,105000,143643041,1520,1519,1520,1519,100
|
|
20240104,104900,143491051,1520,1520,1520,1520,171
|
|
20240104,104800,143231131,1526,1526,1526,1526,0
|
|
20240104,104700,143231131,1526,1526,1526,1526,0
|
|
20240104,104600,143231131,1526,1526,1526,1526,1
|
|
20240104,104500,143229605,1513,1515,1515,1513,225
|
|
20240104,104400,142889156,1530,1510,1530,1510,4062
|
|
20240104,104300,136736254,1510,1510,1510,1510,1
|
|
20240104,104200,136734744,1500,1501,1501,1500,20
|
|
20240104,104100,136704742,1510,1510,1510,1510,50
|
|
20240104,104000,136629242,1510,1510,1510,1510,1
|
|
20240104,103900,136627732,1509,1509,1509,1509,197
|
|
20240104,103800,136330459,1509,1499,1509,1499,6
|
|
20240104,103700,136321427,1509,1508,1509,1508,2804
|
|
20240104,103600,132091196,1509,1508,1509,1508,3
|
|
20240104,103500,132086671,1508,1509,1509,1508,106
|
|
20240104,103400,131926718,1510,1510,1510,1510,1
|
|
20240104,103300,131925208,1498,1498,1498,1498,0
|
|
20240104,103200,131925208,1498,1499,1499,1498,178
|
|
20240104,103100,131658387,1499,1509,1509,1499,1561
|
|
20240104,103000,129317653,1509,1509,1509,1509,0
|
|
20240104,102900,129317653,1509,1509,1509,1509,1
|
|
20240104,102800,129316144,1509,1509,1509,1509,1
|
|
20240104,102700,129314635,1510,1510,1510,1510,2
|
|
20240104,102600,129311615,1510,1508,1510,1500,1001
|
|
20240104,102500,127809202,1510,1508,1510,1508,1599
|
|
20240104,102400,125394931,1505,1505,1505,1501,1320
|
|
20240104,102300,123409707,1505,1504,1505,1504,10
|
|
20240104,102200,123394664,1505,1505,1505,1505,11
|
|
20240104,102100,123378109,1505,1505,1505,1505,1010
|
|
20240104,102000,121858059,1504,1509,1509,1504,2204
|
|
20240104,101900,118543137,1509,1509,1509,1509,1
|
|
20240104,101800,118541628,1509,1509,1509,1509,0
|
|
20240104,101700,118541628,1509,1509,1509,1509,1
|
|
20240104,101600,118540119,1509,1509,1509,1509,0
|
|
20240104,101500,118540119,1509,1506,1509,1504,401
|
|
20240104,101400,117936967,1509,1509,1509,1509,1
|
|
20240104,101300,117935458,1507,1507,1507,1507,22
|
|
20240104,101200,117902304,1509,1509,1509,1509,0
|
|
20240104,101100,117902304,1509,1509,1509,1509,1
|
|
20240104,101000,117900795,1509,1509,1509,1509,2
|
|
20240104,100900,117897777,1509,1509,1509,1509,1
|
|
20240104,100800,117896268,1509,1509,1509,1509,1
|
|
20240104,100700,117894759,1509,1509,1509,1509,137
|
|
20240104,100600,117688026,1510,1509,1510,1509,21
|
|
20240104,100500,117656336,1509,1509,1509,1509,1
|
|
20240104,100400,117654827,1502,1501,1502,1501,10663
|
|
20240104,100300,101649166,1502,1502,1502,1502,0
|
|
20240104,100200,101649166,1502,1502,1502,1498,612
|
|
20240104,100100,100731836,1504,1504,1504,1504,0
|
|
20240104,100000,100731836,1504,1503,1504,1503,30
|
|
20240104,095900,100686745,1504,1509,1509,1504,74
|
|
20240104,095800,100575394,1506,1507,1507,1506,355
|
|
20240104,095700,100040557,1510,1508,1510,1508,333
|
|
20240104,095600,99538391,1510,1510,1510,1510,11
|
|
20240104,095500,99521781,1510,1510,1510,1510,1
|
|
20240104,095400,99520271,1510,1510,1510,1510,0
|
|
20240104,095300,99520271,1510,1510,1510,1510,1
|
|
20240104,095200,99518761,1510,1510,1510,1510,1
|
|
20240104,095100,99517251,1510,1510,1510,1510,611
|
|
20240104,095000,98594641,1510,1512,1512,1510,23
|
|
20240104,094900,98559906,1513,1513,1513,1513,15
|
|
20240104,094800,98537211,1513,1513,1513,1513,50
|
|
20240104,094700,98461561,1513,1513,1513,1513,147
|
|
20240104,094600,98239150,1510,1510,1510,1510,60
|
|
20240104,094500,98148550,1510,1510,1511,1510,192
|
|
20240104,094400,97858629,1510,1508,1510,1507,5048
|
|
20240104,094300,90241514,1508,1506,1508,1506,89
|
|
20240104,094200,90107404,1506,1503,1506,1503,356
|
|
20240104,094100,89571722,1503,1503,1503,1503,0
|
|
20240104,094000,89571722,1503,1503,1503,1503,1
|
|
20240104,093900,89570219,1501,1502,1503,1501,1808
|
|
20240104,093800,86853381,1496,1502,1502,1496,69
|
|
20240104,093700,86750148,1502,1502,1502,1502,5
|
|
20240104,093600,86742638,1502,1498,1502,1498,251
|
|
20240104,093500,86366116,1502,1502,1502,1502,0
|
|
20240104,093400,86366116,1502,1502,1502,1502,0
|
|
20240104,093300,86366116,1502,1502,1502,1502,1
|
|
20240104,093200,86364614,1502,1502,1502,1502,0
|
|
20240104,093100,86364614,1502,1502,1502,1502,1
|
|
20240104,093000,86363112,1493,1493,1493,1493,0
|
|
20240104,092900,86363112,1493,1493,1493,1493,50
|
|
20240104,092800,86288462,1502,1502,1502,1502,1
|
|
20240104,092700,86286960,1503,1503,1503,1503,11
|
|
20240104,092600,86270427,1492,1497,1497,1492,100
|
|
20240104,092500,86121043,1503,1503,1503,1503,1
|
|
20240104,092400,86119540,1503,1503,1503,1503,0
|
|
20240104,092300,86119540,1503,1500,1503,1500,1573
|
|
20240104,092200,83759953,1500,1500,1500,1500,3
|
|
20240104,092100,83755453,1500,1500,1500,1500,0
|
|
20240104,092000,83755453,1500,1496,1503,1496,667
|
|
20240104,091900,82753168,1496,1500,1500,1489,3737
|
|
20240104,091800,77184385,1502,1493,1502,1493,2801
|
|
20240104,091700,72995283,1493,1493,1493,1493,513
|
|
20240104,091600,72229374,1491,1505,1505,1491,6051
|
|
20240104,091500,63187243,1500,1500,1500,1496,3604
|
|
20240104,091400,57783691,1500,1507,1507,1500,127
|
|
20240104,091300,57592564,1500,1501,1507,1500,4004
|
|
20240104,091200,51586366,1500,1500,1500,1500,353
|
|
20240104,091100,51056866,1500,1500,1500,1494,1065
|
|
20240104,091000,49463728,1500,1495,1500,1494,238
|
|
20240104,090900,49108082,1496,1501,1501,1496,136
|
|
20240104,090800,48904612,1501,1501,1501,1494,4186
|
|
20240104,090700,42650500,1501,1494,1501,1494,790
|
|
20240104,090600,41466810,1494,1509,1509,1493,2596
|
|
20240104,090500,37580153,1509,1509,1509,1509,852
|
|
20240104,090400,36294485,1509,1498,1509,1496,5282
|
|
20240104,090300,28373141,1498,1500,1509,1498,4524
|
|
20240104,090200,21589940,1500,1509,1512,1500,2743
|
|
20240104,090100,17474094,1509,1525,1526,1509,8843
|
|
20240104,090000,4043161,1525,1525,1525,1513,2658
|