602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185900,127732557,1487,1487,1487,1487,754
|
|
20240110,185800,127732557,1487,1487,1487,1487,0
|
|
20240110,185700,127732557,1487,1487,1487,1487,0
|
|
20240110,185600,127732557,1487,1487,1487,1487,0
|
|
20240110,185500,127732557,1487,1487,1487,1487,0
|
|
20240110,185400,127732557,1487,1487,1487,1487,0
|
|
20240110,185300,127732557,1487,1487,1487,1487,0
|
|
20240110,185200,127732557,1487,1487,1487,1487,0
|
|
20240110,185100,127732557,1487,1487,1487,1487,0
|
|
20240110,185000,127732557,1487,1487,1487,1487,0
|
|
20240110,184900,127732557,1487,1487,1487,1487,0
|
|
20240110,184800,127732557,1487,1487,1487,1487,0
|
|
20240110,184700,127732557,1487,1487,1487,1487,0
|
|
20240110,184600,127732557,1487,1487,1487,1487,0
|
|
20240110,184500,127732557,1487,1487,1487,1487,0
|
|
20240110,184400,127732557,1487,1487,1487,1487,0
|
|
20240110,184300,127732557,1487,1487,1487,1487,0
|
|
20240110,184200,127732557,1487,1487,1487,1487,0
|
|
20240110,184100,127732557,1487,1487,1487,1487,0
|
|
20240110,184000,127732557,1487,1487,1487,1487,0
|
|
20240110,183900,127732557,1487,1487,1487,1487,0
|
|
20240110,183800,127732557,1487,1487,1487,1487,0
|
|
20240110,183700,127732557,1487,1487,1487,1487,0
|
|
20240110,183600,127732557,1487,1487,1487,1487,0
|
|
20240110,183500,127732557,1487,1487,1487,1487,0
|
|
20240110,183400,127732557,1487,1487,1487,1487,0
|
|
20240110,183300,127732557,1487,1487,1487,1487,0
|
|
20240110,183200,127732557,1487,1487,1487,1487,0
|
|
20240110,183100,127732557,1487,1487,1487,1487,0
|
|
20240110,183000,127732557,1487,1487,1487,1487,0
|
|
20240110,182900,127732557,1487,1487,1487,1487,754
|
|
20240110,182800,127732557,1487,1487,1487,1487,0
|
|
20240110,182700,127732557,1487,1487,1487,1487,0
|
|
20240110,182600,127732557,1487,1487,1487,1487,0
|
|
20240110,182500,127732557,1487,1487,1487,1487,0
|
|
20240110,182400,127732557,1487,1487,1487,1487,0
|
|
20240110,182300,127732557,1487,1487,1487,1487,0
|
|
20240110,182200,127732557,1487,1487,1487,1487,0
|
|
20240110,182100,127732557,1487,1487,1487,1487,0
|
|
20240110,182000,127732557,1487,1487,1487,1487,0
|
|
20240110,181900,127732557,1487,1487,1487,1487,0
|
|
20240110,181800,127732557,1487,1487,1487,1487,0
|
|
20240110,181700,127732557,1487,1487,1487,1487,0
|
|
20240110,181600,127732557,1487,1487,1487,1487,0
|
|
20240110,181500,127732557,1487,1487,1487,1487,0
|
|
20240110,181400,127732557,1487,1487,1487,1487,0
|
|
20240110,181300,127732557,1487,1487,1487,1487,0
|
|
20240110,181200,127732557,1487,1487,1487,1487,0
|
|
20240110,181100,127732557,1487,1487,1487,1487,0
|
|
20240110,181000,127732557,1487,1487,1487,1487,0
|
|
20240110,180900,127732557,1487,1487,1487,1487,0
|
|
20240110,180800,127732557,1487,1487,1487,1487,0
|
|
20240110,180700,127732557,1487,1487,1487,1487,0
|
|
20240110,180600,127732557,1487,1487,1487,1487,0
|
|
20240110,180500,127732557,1487,1487,1487,1487,0
|
|
20240110,180400,127732557,1487,1487,1487,1487,0
|
|
20240110,180300,127732557,1487,1487,1487,1487,0
|
|
20240110,180200,127732557,1487,1487,1487,1487,0
|
|
20240110,180100,127732557,1487,1487,1487,1487,0
|
|
20240110,180000,127732557,1487,1487,1487,1487,0
|
|
20240110,175900,127732557,1487,1487,1487,1487,754
|
|
20240110,175800,127732557,1487,1487,1487,1487,0
|
|
20240110,175700,127732557,1487,1487,1487,1487,0
|
|
20240110,175600,127732557,1487,1487,1487,1487,0
|
|
20240110,175500,127732557,1487,1487,1487,1487,0
|
|
20240110,175400,127732557,1487,1487,1487,1487,0
|
|
20240110,175300,127732557,1487,1487,1487,1487,0
|
|
20240110,175200,127732557,1487,1487,1487,1487,0
|
|
20240110,175100,127732557,1487,1487,1487,1487,0
|
|
20240110,175000,127732557,1487,1487,1487,1487,0
|
|
20240110,174900,127732557,1487,1487,1487,1487,0
|
|
20240110,174800,127732557,1487,1487,1487,1487,0
|
|
20240110,174700,127732557,1487,1487,1487,1487,0
|
|
20240110,174600,127732557,1487,1487,1487,1487,0
|
|
20240110,174500,127732557,1487,1487,1487,1487,0
|
|
20240110,174400,127732557,1487,1487,1487,1487,0
|
|
20240110,174300,127732557,1487,1487,1487,1487,0
|
|
20240110,174200,127732557,1487,1487,1487,1487,0
|
|
20240110,174100,127732557,1487,1487,1487,1487,0
|
|
20240110,174000,127732557,1487,1487,1487,1487,0
|
|
20240110,173900,127732557,1487,1487,1487,1487,0
|
|
20240110,173800,127732557,1487,1487,1487,1487,0
|
|
20240110,173700,127732557,1487,1487,1487,1487,0
|
|
20240110,173600,127732557,1487,1487,1487,1487,0
|
|
20240110,173500,127732557,1487,1487,1487,1487,0
|
|
20240110,173400,127732557,1487,1487,1487,1487,0
|
|
20240110,173300,127732557,1487,1487,1487,1487,0
|
|
20240110,173200,127732557,1487,1487,1487,1487,0
|
|
20240110,173100,127732557,1487,1487,1487,1487,0
|
|
20240110,173000,127732557,1487,1487,1487,1487,0
|
|
20240110,172900,127732557,1487,1487,1487,1487,754
|
|
20240110,172800,127732557,1487,1487,1487,1487,0
|
|
20240110,172700,127732557,1487,1487,1487,1487,0
|
|
20240110,172600,127732557,1487,1487,1487,1487,0
|
|
20240110,172500,127732557,1487,1487,1487,1487,0
|
|
20240110,172400,127732557,1487,1487,1487,1487,0
|
|
20240110,172300,127732557,1487,1487,1487,1487,0
|
|
20240110,172200,127732557,1487,1487,1487,1487,0
|
|
20240110,172100,127732557,1487,1487,1487,1487,0
|
|
20240110,172000,127732557,1487,1487,1487,1487,0
|
|
20240110,171900,127732557,1487,1487,1487,1487,0
|
|
20240110,171800,127732557,1487,1487,1487,1487,0
|
|
20240110,171700,127732557,1487,1487,1487,1487,0
|
|
20240110,171600,127732557,1487,1487,1487,1487,0
|
|
20240110,171500,127732557,1487,1487,1487,1487,0
|
|
20240110,171400,127732557,1487,1487,1487,1487,0
|
|
20240110,171300,127732557,1487,1487,1487,1487,0
|
|
20240110,171200,127732557,1487,1487,1487,1487,0
|
|
20240110,171100,127732557,1487,1487,1487,1487,0
|
|
20240110,171000,127732557,1487,1487,1487,1487,0
|
|
20240110,170900,127732557,1487,1487,1487,1487,0
|
|
20240110,170800,127732557,1487,1487,1487,1487,0
|
|
20240110,170700,127732557,1487,1487,1487,1487,0
|
|
20240110,170600,127732557,1487,1487,1487,1487,0
|
|
20240110,170500,127732557,1487,1487,1487,1487,0
|
|
20240110,170400,127732557,1487,1487,1487,1487,0
|
|
20240110,170300,127732557,1487,1487,1487,1487,0
|
|
20240110,170200,127732557,1487,1487,1487,1487,0
|
|
20240110,170100,127732557,1487,1487,1487,1487,0
|
|
20240110,170000,127732557,1487,1487,1487,1487,0
|
|
20240110,165900,127732557,1487,1487,1487,1487,754
|
|
20240110,165800,127732557,1487,1487,1487,1487,0
|
|
20240110,165700,127732557,1487,1487,1487,1487,0
|
|
20240110,165600,127732557,1487,1487,1487,1487,0
|
|
20240110,165500,127732557,1487,1487,1487,1487,0
|
|
20240110,165400,127732557,1487,1487,1487,1487,0
|
|
20240110,165300,127732557,1487,1487,1487,1487,0
|
|
20240110,165200,127732557,1487,1487,1487,1487,0
|
|
20240110,165100,127732557,1487,1487,1487,1487,0
|
|
20240110,165000,127732557,1487,1487,1487,1487,0
|
|
20240110,164900,127732557,1487,1487,1487,1487,0
|
|
20240110,164800,127732557,1487,1487,1487,1487,0
|
|
20240110,164700,127732557,1487,1487,1487,1487,0
|
|
20240110,164600,127732557,1487,1487,1487,1487,0
|
|
20240110,164500,127732557,1487,1487,1487,1487,0
|
|
20240110,164400,127732557,1487,1487,1487,1487,0
|
|
20240110,164300,127732557,1487,1487,1487,1487,0
|
|
20240110,164200,127732557,1487,1487,1487,1487,0
|
|
20240110,164100,127732557,1487,1487,1487,1487,0
|
|
20240110,164000,127732557,1487,1487,1487,1487,0
|
|
20240110,163900,127732557,1487,1487,1487,1487,0
|
|
20240110,163800,127732557,1487,1487,1487,1487,0
|
|
20240110,163700,127732557,1487,1487,1487,1487,0
|
|
20240110,163600,127732557,1487,1487,1487,1487,0
|
|
20240110,163500,127732557,1487,1487,1487,1487,0
|
|
20240110,163400,127732557,1487,1487,1487,1487,0
|
|
20240110,163300,127732557,1487,1487,1487,1487,0
|
|
20240110,163200,127732557,1487,1487,1487,1487,0
|
|
20240110,163100,127732557,1487,1487,1487,1487,0
|
|
20240110,163000,127732557,1487,1487,1487,1487,0
|
|
20240110,162900,127732557,1487,1487,1487,1487,754
|
|
20240110,162800,127732557,1487,1487,1487,1487,0
|
|
20240110,162700,127732557,1487,1487,1487,1487,0
|
|
20240110,162600,127732557,1487,1487,1487,1487,0
|
|
20240110,162500,127732557,1487,1487,1487,1487,0
|
|
20240110,162400,127732557,1487,1487,1487,1487,0
|
|
20240110,162300,127732557,1487,1487,1487,1487,0
|
|
20240110,162200,127732557,1487,1487,1487,1487,0
|
|
20240110,162100,127732557,1487,1487,1487,1487,0
|
|
20240110,162000,127732557,1487,1487,1487,1487,0
|
|
20240110,161900,127732557,1487,1487,1487,1487,0
|
|
20240110,161800,127732557,1487,1487,1487,1487,0
|
|
20240110,161700,127732557,1487,1487,1487,1487,0
|
|
20240110,161600,127732557,1487,1487,1487,1487,0
|
|
20240110,161500,127732557,1487,1487,1487,1487,0
|
|
20240110,161400,127732557,1487,1487,1487,1487,0
|
|
20240110,161300,127732557,1487,1487,1487,1487,0
|
|
20240110,161200,127732557,1487,1487,1487,1487,0
|
|
20240110,161100,127732557,1487,1487,1487,1487,0
|
|
20240110,161000,127732557,1487,1487,1487,1487,0
|
|
20240110,160900,127732557,1487,1487,1487,1487,0
|
|
20240110,160800,127732557,1487,1487,1487,1487,0
|
|
20240110,160700,127732557,1487,1487,1487,1487,0
|
|
20240110,160600,127732557,1487,1487,1487,1487,0
|
|
20240110,160500,127732557,1487,1487,1487,1487,0
|
|
20240110,160400,127732557,1487,1487,1487,1487,0
|
|
20240110,160300,127732557,1487,1487,1487,1487,0
|
|
20240110,160200,127732557,1487,1487,1487,1487,0
|
|
20240110,160100,127732557,1487,1487,1487,1487,0
|
|
20240110,160000,127732557,1487,1487,1487,1487,0
|
|
20240110,155900,127732557,1487,1487,1487,1487,754
|
|
20240110,155800,127732557,1487,1487,1487,1487,0
|
|
20240110,155700,127732557,1487,1487,1487,1487,0
|
|
20240110,155600,127732557,1487,1487,1487,1487,0
|
|
20240110,155500,127732557,1487,1487,1487,1487,0
|
|
20240110,155400,127732557,1487,1487,1487,1487,0
|
|
20240110,155300,127732557,1487,1487,1487,1487,0
|
|
20240110,155200,127732557,1487,1487,1487,1487,0
|
|
20240110,155100,127732557,1487,1487,1487,1487,0
|
|
20240110,155000,127732557,1487,1487,1487,1487,0
|
|
20240110,154900,127732557,1487,1487,1487,1487,0
|
|
20240110,154800,127732557,1487,1487,1487,1487,0
|
|
20240110,154700,127732557,1487,1487,1487,1487,0
|
|
20240110,154600,127732557,1487,1487,1487,1487,0
|
|
20240110,154500,127732557,1487,1487,1487,1487,0
|
|
20240110,154400,127732557,1487,1487,1487,1487,0
|
|
20240110,154300,127732557,1487,1487,1487,1487,0
|
|
20240110,154200,127732557,1487,1487,1487,1487,0
|
|
20240110,154100,127732557,1487,1487,1487,1487,0
|
|
20240110,154000,127732557,1487,1487,1487,1487,0
|
|
20240110,153900,127732557,1487,1487,1487,1487,0
|
|
20240110,153800,127732557,1487,1487,1487,1487,0
|
|
20240110,153700,127732557,1487,1487,1487,1487,0
|
|
20240110,153600,127732557,1487,1487,1487,1487,0
|
|
20240110,153500,127732557,1487,1487,1487,1487,0
|
|
20240110,153400,127732557,1487,1487,1487,1487,0
|
|
20240110,153300,127732557,1487,1487,1487,1487,0
|
|
20240110,153200,127732557,1487,1487,1487,1487,0
|
|
20240110,153100,127732557,1487,1487,1487,1487,0
|
|
20240110,153000,127732557,1487,1487,1487,1487,754
|
|
20240110,152900,126611359,1484,1484,1484,1484,0
|
|
20240110,152800,126611359,1484,1484,1484,1484,0
|
|
20240110,152700,126611359,1484,1484,1484,1484,0
|
|
20240110,152600,126611359,1484,1484,1484,1484,0
|
|
20240110,152500,126611359,1484,1484,1484,1484,0
|
|
20240110,152400,126611359,1484,1484,1484,1484,0
|
|
20240110,152300,126611359,1484,1484,1484,1484,0
|
|
20240110,152200,126611359,1484,1484,1484,1484,0
|
|
20240110,152100,126611359,1484,1484,1484,1484,0
|
|
20240110,152000,126611359,1484,1484,1484,1484,0
|
|
20240110,151900,126611359,1484,1484,1484,1484,7
|
|
20240110,151800,126600971,1485,1485,1485,1485,199
|
|
20240110,151700,126305456,1485,1485,1485,1485,0
|
|
20240110,151600,126305456,1485,1485,1485,1485,9
|
|
20240110,151500,126292091,1485,1485,1485,1485,8
|
|
20240110,151400,126280211,1485,1485,1485,1485,231
|
|
20240110,151300,125937176,1485,1485,1485,1485,0
|
|
20240110,151200,125937176,1485,1485,1485,1485,654
|
|
20240110,151100,124965986,1484,1484,1484,1484,0
|
|
20240110,151000,124965986,1484,1484,1484,1484,16
|
|
20240110,150900,124942242,1484,1485,1485,1484,28
|
|
20240110,150800,124900677,1485,1484,1485,1484,386
|
|
20240110,150700,124327554,1483,1482,1483,1482,13
|
|
20240110,150600,124308283,1481,1479,1481,1479,148
|
|
20240110,150500,124089241,1479,1479,1479,1479,0
|
|
20240110,150400,124089241,1479,1479,1479,1479,2
|
|
20240110,150300,124086283,1478,1478,1478,1478,50
|
|
20240110,150200,124012383,1477,1477,1477,1477,80
|
|
20240110,150100,123894223,1480,1480,1480,1480,0
|
|
20240110,150000,123894223,1480,1479,1480,1479,2
|
|
20240110,145900,123891264,1480,1480,1480,1480,0
|
|
20240110,145800,123891264,1480,1479,1480,1479,2
|
|
20240110,145700,123888305,1476,1478,1478,1476,650
|
|
20240110,145600,122928705,1476,1476,1476,1476,0
|
|
20240110,145500,122928705,1476,1476,1476,1476,400
|
|
20240110,145400,122338305,1476,1476,1476,1476,0
|
|
20240110,145300,122338305,1476,1476,1476,1476,0
|
|
20240110,145200,122338305,1476,1476,1476,1476,0
|
|
20240110,145100,122338305,1476,1476,1476,1476,0
|
|
20240110,145000,122338305,1476,1476,1476,1476,0
|
|
20240110,144900,122338305,1476,1476,1476,1476,3
|
|
20240110,144800,122333877,1476,1476,1476,1476,845
|
|
20240110,144700,121086657,1476,1476,1476,1476,0
|
|
20240110,144600,121086657,1476,1476,1476,1476,655
|
|
20240110,144500,120119877,1476,1476,1476,1476,1413
|
|
20240110,144400,118034289,1476,1476,1476,1476,0
|
|
20240110,144300,118034289,1476,1476,1476,1476,670
|
|
20240110,144200,117045369,1476,1476,1476,1476,0
|
|
20240110,144100,117045369,1476,1478,1478,1476,3409
|
|
20240110,144000,112012594,1478,1478,1478,1478,0
|
|
20240110,143900,112012594,1478,1478,1478,1478,0
|
|
20240110,143800,112012594,1478,1478,1478,1478,701
|
|
20240110,143700,110976516,1478,1478,1478,1478,0
|
|
20240110,143600,110976516,1478,1478,1478,1478,0
|
|
20240110,143500,110976516,1478,1478,1478,1478,0
|
|
20240110,143400,110976516,1478,1478,1478,1478,0
|
|
20240110,143300,110976516,1478,1478,1478,1478,0
|
|
20240110,143200,110976516,1478,1479,1479,1478,250
|
|
20240110,143100,110606935,1479,1479,1479,1479,0
|
|
20240110,143000,110606935,1479,1479,1479,1479,19
|
|
20240110,142900,110578834,1479,1479,1479,1479,120
|
|
20240110,142800,110401354,1478,1478,1478,1478,0
|
|
20240110,142700,110401354,1478,1478,1478,1478,10
|
|
20240110,142600,110386574,1479,1479,1479,1479,0
|
|
20240110,142500,110386574,1479,1479,1479,1479,134
|
|
20240110,142400,110188388,1479,1479,1479,1479,0
|
|
20240110,142300,110188388,1479,1478,1479,1478,1290
|
|
20240110,142200,108281592,1478,1478,1478,1478,0
|
|
20240110,142100,108281592,1478,1478,1478,1478,27
|
|
20240110,142000,108241686,1478,1478,1478,1478,5
|
|
20240110,141900,108234296,1478,1478,1478,1478,291
|
|
20240110,141800,107804198,1478,1478,1478,1478,5
|
|
20240110,141700,107796808,1478,1478,1478,1478,1
|
|
20240110,141600,107795330,1478,1478,1478,1478,53
|
|
20240110,141500,107716996,1478,1478,1478,1478,0
|
|
20240110,141400,107716996,1478,1478,1478,1478,100
|
|
20240110,141300,107569196,1479,1479,1479,1479,10
|
|
20240110,141200,107554406,1479,1479,1479,1479,0
|
|
20240110,141100,107554406,1479,1479,1479,1479,10
|
|
20240110,141000,107539616,1479,1479,1479,1479,10
|
|
20240110,140900,107524826,1478,1478,1478,1478,0
|
|
20240110,140800,107524826,1478,1478,1478,1478,0
|
|
20240110,140700,107524826,1478,1478,1478,1478,1
|
|
20240110,140600,107523348,1476,1476,1476,1476,0
|
|
20240110,140500,107523348,1476,1476,1476,1476,0
|
|
20240110,140400,107523348,1476,1476,1476,1476,514
|
|
20240110,140300,106764684,1476,1476,1476,1476,4
|
|
20240110,140200,106758780,1476,1476,1476,1476,0
|
|
20240110,140100,106758780,1476,1476,1476,1476,24
|
|
20240110,140000,106723356,1476,1476,1476,1476,31
|
|
20240110,135900,106677600,1476,1476,1476,1476,19
|
|
20240110,135800,106649556,1476,1476,1476,1476,172
|
|
20240110,135700,106395684,1479,1479,1479,1479,0
|
|
20240110,135600,106395684,1479,1479,1479,1479,0
|
|
20240110,135500,106395684,1479,1479,1479,1479,0
|
|
20240110,135400,106395684,1479,1479,1479,1479,0
|
|
20240110,135300,106395684,1479,1479,1479,1479,0
|
|
20240110,135200,106395684,1479,1478,1479,1478,650
|
|
20240110,135100,105434335,1479,1479,1479,1479,0
|
|
20240110,135000,105434335,1479,1479,1479,1479,0
|
|
20240110,134900,105434335,1479,1479,1479,1479,0
|
|
20240110,134800,105434335,1479,1479,1479,1479,0
|
|
20240110,134700,105434335,1479,1479,1479,1479,0
|
|
20240110,134600,105434335,1479,1479,1479,1479,0
|
|
20240110,134500,105434335,1479,1479,1479,1479,0
|
|
20240110,134400,105434335,1479,1479,1479,1479,0
|
|
20240110,134300,105434335,1479,1479,1479,1479,1
|
|
20240110,134200,105432856,1474,1474,1474,1474,0
|
|
20240110,134100,105432856,1474,1474,1474,1474,0
|
|
20240110,134000,105432856,1474,1474,1474,1474,0
|
|
20240110,133900,105432856,1474,1474,1474,1474,0
|
|
20240110,133800,105432856,1474,1474,1474,1474,0
|
|
20240110,133700,105432856,1474,1474,1474,1474,0
|
|
20240110,133600,105432856,1474,1474,1474,1474,0
|
|
20240110,133500,105432856,1474,1474,1474,1474,0
|
|
20240110,133400,105432856,1474,1474,1474,1474,0
|
|
20240110,133300,105432856,1474,1474,1474,1474,0
|
|
20240110,133200,105432856,1474,1474,1474,1474,0
|
|
20240110,133100,105432856,1474,1474,1474,1474,0
|
|
20240110,133000,105432856,1474,1474,1474,1474,200
|
|
20240110,132900,105138056,1474,1474,1474,1474,0
|
|
20240110,132800,105138056,1474,1474,1474,1474,200
|
|
20240110,132700,104843256,1474,1474,1474,1474,10
|
|
20240110,132600,104828516,1480,1480,1480,1480,0
|
|
20240110,132500,104828516,1480,1475,1480,1475,225
|
|
20240110,132400,104496592,1480,1480,1480,1480,0
|
|
20240110,132300,104496592,1480,1480,1480,1480,2
|
|
20240110,132200,104493632,1470,1470,1470,1470,0
|
|
20240110,132100,104493632,1470,1470,1470,1470,0
|
|
20240110,132000,104493632,1470,1480,1480,1470,1255
|
|
20240110,131900,102639466,1480,1480,1480,1480,0
|
|
20240110,131800,102639466,1480,1480,1480,1480,0
|
|
20240110,131700,102639466,1480,1480,1480,1480,0
|
|
20240110,131600,102639466,1480,1483,1483,1480,900
|
|
20240110,131500,101307127,1485,1485,1485,1485,4
|
|
20240110,131400,101301187,1485,1485,1485,1485,100
|
|
20240110,131300,101152687,1485,1485,1485,1485,0
|
|
20240110,131200,101152687,1485,1485,1485,1485,0
|
|
20240110,131100,101152687,1485,1485,1485,1485,0
|
|
20240110,131000,101152687,1485,1485,1485,1485,0
|
|
20240110,130900,101152687,1485,1485,1485,1485,0
|
|
20240110,130800,101152687,1485,1485,1485,1485,0
|
|
20240110,130700,101152687,1485,1485,1485,1485,0
|
|
20240110,130600,101152687,1485,1486,1486,1485,1286
|
|
20240110,130500,99241692,1486,1486,1486,1486,10
|
|
20240110,130400,99226832,1486,1486,1486,1486,349
|
|
20240110,130300,98708218,1490,1490,1490,1490,1
|
|
20240110,130200,98706728,1486,1488,1488,1486,5000
|
|
20240110,130100,91275229,1488,1488,1488,1488,0
|
|
20240110,130000,91275229,1488,1489,1489,1488,1000
|
|
20240110,125900,89787223,1490,1490,1490,1490,0
|
|
20240110,125800,89787223,1490,1488,1490,1488,230
|
|
20240110,125700,89444963,1488,1488,1488,1488,0
|
|
20240110,125600,89444963,1488,1490,1490,1488,302
|
|
20240110,125500,88995583,1488,1488,1488,1488,0
|
|
20240110,125400,88995583,1488,1488,1488,1488,310
|
|
20240110,125300,88534303,1488,1488,1488,1488,0
|
|
20240110,125200,88534303,1488,1488,1488,1488,0
|
|
20240110,125100,88534303,1488,1488,1488,1488,1043
|
|
20240110,125000,86982319,1490,1489,1490,1489,408
|
|
20240110,124900,86374700,1490,1490,1490,1490,112
|
|
20240110,124800,86207820,1490,1490,1490,1490,0
|
|
20240110,124700,86207820,1490,1490,1490,1490,0
|
|
20240110,124600,86207820,1490,1490,1490,1490,0
|
|
20240110,124500,86207820,1490,1490,1490,1490,0
|
|
20240110,124400,86207820,1490,1490,1490,1490,35
|
|
20240110,124300,86155670,1490,1490,1490,1490,0
|
|
20240110,124200,86155670,1490,1490,1490,1490,0
|
|
20240110,124100,86155670,1490,1490,1490,1490,6
|
|
20240110,124000,86146730,1490,1490,1490,1490,0
|
|
20240110,123900,86146730,1490,1490,1490,1490,685
|
|
20240110,123800,85126080,1490,1490,1490,1490,0
|
|
20240110,123700,85126080,1490,1490,1490,1490,0
|
|
20240110,123600,85126080,1490,1490,1490,1490,35
|
|
20240110,123500,85073930,1490,1490,1490,1490,1
|
|
20240110,123400,85072440,1490,1490,1490,1490,3
|
|
20240110,123300,85067970,1490,1490,1490,1490,0
|
|
20240110,123200,85067970,1490,1490,1490,1490,4
|
|
20240110,123100,85062010,1490,1490,1490,1490,6
|
|
20240110,123000,85053070,1490,1490,1490,1490,0
|
|
20240110,122900,85053070,1490,1490,1490,1490,0
|
|
20240110,122800,85053070,1490,1490,1490,1490,10
|
|
20240110,122700,85038170,1490,1490,1490,1490,0
|
|
20240110,122600,85038170,1490,1490,1490,1490,0
|
|
20240110,122500,85038170,1490,1490,1490,1490,0
|
|
20240110,122400,85038170,1490,1490,1490,1490,0
|
|
20240110,122300,85038170,1490,1490,1490,1490,30
|
|
20240110,122200,84993470,1499,1499,1499,1499,100
|
|
20240110,122100,84843570,1499,1499,1499,1499,6
|
|
20240110,122000,84834576,1489,1489,1489,1489,0
|
|
20240110,121900,84834576,1489,1489,1489,1489,0
|
|
20240110,121800,84834576,1489,1491,1491,1489,100
|
|
20240110,121700,84685584,1488,1488,1488,1488,0
|
|
20240110,121600,84685584,1488,1492,1492,1488,1000
|
|
20240110,121500,83196353,1498,1498,1498,1498,0
|
|
20240110,121400,83196353,1498,1498,1498,1498,50
|
|
20240110,121300,83121453,1498,1498,1498,1498,0
|
|
20240110,121200,83121453,1498,1498,1498,1498,0
|
|
20240110,121100,83121453,1498,1498,1498,1498,0
|
|
20240110,121000,83121453,1498,1498,1498,1498,50
|
|
20240110,120900,83046553,1498,1498,1498,1498,10
|
|
20240110,120800,83031573,1491,1493,1493,1491,256
|
|
20240110,120700,82649724,1498,1498,1498,1498,2
|
|
20240110,120600,82646728,1493,1493,1493,1493,1
|
|
20240110,120500,82645235,1498,1498,1498,1498,1
|
|
20240110,120400,82643737,1493,1493,1493,1493,16
|
|
20240110,120300,82619849,1492,1494,1494,1492,2997
|
|
20240110,120200,78148314,1494,1494,1494,1494,3
|
|
20240110,120100,78143832,1498,1498,1498,1498,1
|
|
20240110,120000,78142334,1498,1498,1498,1498,5
|
|
20240110,115900,78134844,1498,1499,1499,1498,1803
|
|
20240110,115800,75433948,1498,1498,1498,1498,0
|
|
20240110,115700,75433948,1498,1498,1498,1498,277
|
|
20240110,115600,75019002,1498,1498,1498,1498,929
|
|
20240110,115500,73627360,1499,1499,1499,1498,11
|
|
20240110,115400,73610873,1499,1499,1499,1499,0
|
|
20240110,115300,73610873,1499,1499,1499,1499,2
|
|
20240110,115200,73607875,1492,1492,1492,1492,5
|
|
20240110,115100,73600415,1499,1499,1499,1499,2
|
|
20240110,115000,73597417,1500,1500,1500,1500,0
|
|
20240110,114900,73597417,1500,1500,1500,1500,4
|
|
20240110,114800,73591417,1492,1499,1499,1492,1000
|
|
20240110,114700,72098455,1500,1500,1500,1500,131
|
|
20240110,114600,71901955,1500,1500,1500,1500,0
|
|
20240110,114500,71901955,1500,1500,1500,1500,2
|
|
20240110,114400,71898955,1500,1500,1500,1500,0
|
|
20240110,114300,71898955,1500,1500,1500,1500,2
|
|
20240110,114200,71895955,1500,1500,1500,1500,0
|
|
20240110,114100,71895955,1500,1500,1500,1500,2001
|
|
20240110,114000,68894455,1494,1494,1494,1494,100
|
|
20240110,113900,68745055,1500,1500,1500,1500,2
|
|
20240110,113800,68742055,1501,1501,1501,1501,0
|
|
20240110,113700,68742055,1501,1495,1501,1493,282
|
|
20240110,113600,68320964,1501,1501,1501,1501,0
|
|
20240110,113500,68320964,1501,1501,1501,1501,2
|
|
20240110,113400,68317962,1502,1502,1502,1502,0
|
|
20240110,113300,68317962,1502,1502,1502,1502,1
|
|
20240110,113200,68316460,1502,1502,1502,1502,0
|
|
20240110,113100,68316460,1502,1501,1502,1501,648
|
|
20240110,113000,67343664,1501,1501,1501,1501,0
|
|
20240110,112900,67343664,1501,1500,1501,1500,1102
|
|
20240110,112800,65689662,1500,1500,1500,1500,0
|
|
20240110,112700,65689662,1500,1500,1500,1500,2
|
|
20240110,112600,65686662,1500,1500,1500,1500,1
|
|
20240110,112500,65685162,1491,1491,1491,1491,0
|
|
20240110,112400,65685162,1491,1501,1501,1491,3006
|
|
20240110,112300,61203187,1501,1501,1501,1501,1
|
|
20240110,112200,61201686,1501,1501,1501,1501,2
|
|
20240110,112100,61198684,1500,1502,1502,1500,802
|
|
20240110,112000,59995604,1503,1502,1503,1502,1001
|
|
20240110,111900,58491331,1502,1500,1502,1500,202
|
|
20240110,111800,58188327,1502,1500,1502,1500,2089
|
|
20240110,111700,55054825,1500,1500,1500,1500,0
|
|
20240110,111600,55054825,1500,1500,1500,1500,3
|
|
20240110,111500,55050325,1500,1500,1500,1500,0
|
|
20240110,111400,55050325,1500,1500,1500,1500,3
|
|
20240110,111300,55045825,1500,1500,1500,1500,0
|
|
20240110,111200,55045825,1500,1500,1500,1500,1
|
|
20240110,111100,55044325,1500,1501,1501,1500,951
|
|
20240110,111000,53616974,1500,1501,1501,1500,219
|
|
20240110,110900,53288305,1501,1500,1501,1500,708
|
|
20240110,110800,52226304,1500,1500,1500,1500,338
|
|
20240110,110700,51719304,1499,1499,1499,1499,1040
|
|
20240110,110600,50160344,1500,1495,1500,1495,1277
|
|
20240110,110500,48247299,1494,1492,1494,1492,1928
|
|
20240110,110400,45367823,1492,1492,1492,1492,104
|
|
20240110,110300,45212655,1492,1492,1492,1492,4
|
|
20240110,110200,45206687,1492,1492,1492,1492,2
|
|
20240110,110100,45203703,1493,1493,1493,1493,2
|
|
20240110,110000,45200717,1493,1493,1493,1493,0
|
|
20240110,105900,45200717,1493,1493,1493,1493,2
|
|
20240110,105800,45197731,1487,1493,1493,1487,13
|
|
20240110,105700,45178382,1493,1493,1493,1493,2
|
|
20240110,105600,45175396,1493,1493,1493,1493,1
|
|
20240110,105500,45173903,1486,1492,1493,1486,1172
|
|
20240110,105400,43426254,1486,1486,1486,1486,2
|
|
20240110,105300,43423282,1482,1482,1482,1482,1
|
|
20240110,105200,43421800,1482,1493,1493,1482,36
|
|
20240110,105100,43368394,1486,1486,1486,1486,101
|
|
20240110,105000,43218308,1486,1486,1486,1486,50
|
|
20240110,104900,43144008,1486,1486,1486,1486,2
|
|
20240110,104800,43141036,1481,1481,1481,1481,824
|
|
20240110,104700,41920692,1485,1493,1493,1485,1082
|
|
20240110,104600,40313354,1493,1493,1493,1493,0
|
|
20240110,104500,40313354,1493,1492,1493,1492,502
|
|
20240110,104400,39564068,1493,1493,1493,1493,51
|
|
20240110,104300,39487925,1492,1493,1493,1492,101
|
|
20240110,104200,39337232,1492,1493,1493,1492,273
|
|
20240110,104100,38929893,1493,1490,1493,1490,23
|
|
20240110,104000,38895557,1490,1485,1490,1485,18
|
|
20240110,103900,38868742,1486,1486,1486,1486,0
|
|
20240110,103800,38868742,1486,1493,1493,1486,514
|
|
20240110,103700,38104889,1492,1492,1492,1492,183
|
|
20240110,103600,37831853,1492,1491,1492,1491,826
|
|
20240110,103500,36600161,1491,1491,1491,1491,19
|
|
20240110,103400,36571832,1492,1480,1492,1480,291
|
|
20240110,103300,36140370,1478,1477,1478,1477,752
|
|
20240110,103200,35028962,1477,1477,1477,1477,2
|
|
20240110,103100,35026008,1477,1477,1477,1477,0
|
|
20240110,103000,35026008,1477,1477,1477,1477,1
|
|
20240110,102900,35024531,1468,1478,1478,1468,551
|
|
20240110,102800,34210663,1477,1470,1477,1470,855
|
|
20240110,102700,32949928,1470,1470,1470,1470,2
|
|
20240110,102600,32946988,1477,1477,1477,1477,2
|
|
20240110,102500,32944034,1477,1477,1477,1477,2
|
|
20240110,102400,32941080,1477,1477,1477,1477,0
|
|
20240110,102300,32941080,1477,1477,1477,1477,1
|
|
20240110,102200,32939603,1477,1477,1477,1477,0
|
|
20240110,102100,32939603,1477,1477,1477,1477,2
|
|
20240110,102000,32936649,1477,1477,1477,1477,2
|
|
20240110,101900,32933695,1477,1477,1477,1477,0
|
|
20240110,101800,32933695,1477,1477,1477,1477,46
|
|
20240110,101700,32865753,1477,1477,1477,1477,0
|
|
20240110,101600,32865753,1477,1477,1477,1477,102
|
|
20240110,101500,32715099,1477,1477,1477,1477,0
|
|
20240110,101400,32715099,1477,1477,1477,1477,10
|
|
20240110,101300,32700329,1477,1477,1477,1477,2
|
|
20240110,101200,32697375,1477,1477,1477,1477,69
|
|
20240110,101100,32595462,1474,1474,1474,1474,1
|
|
20240110,101000,32593988,1467,1467,1467,1467,56
|
|
20240110,100900,32511836,1460,1461,1467,1460,2058
|
|
20240110,100800,29505143,1461,1461,1461,1461,415
|
|
20240110,100700,28898828,1473,1473,1473,1473,2
|
|
20240110,100600,28895882,1461,1475,1475,1461,2010
|
|
20240110,100500,25955733,1466,1466,1466,1466,1
|
|
20240110,100400,25954267,1477,1469,1477,1469,46
|
|
20240110,100300,25886685,1469,1469,1469,1469,53
|
|
20240110,100200,25808828,1469,1473,1473,1468,2115
|
|
20240110,100100,22701604,1478,1478,1478,1478,2
|
|
20240110,100000,22698648,1474,1474,1474,1474,5
|
|
20240110,095900,22691278,1478,1478,1478,1478,2
|
|
20240110,095800,22688322,1478,1478,1478,1478,0
|
|
20240110,095700,22688322,1478,1478,1478,1478,10
|
|
20240110,095600,22673542,1475,1475,1475,1475,0
|
|
20240110,095500,22673542,1475,1477,1478,1475,19
|
|
20240110,095400,22645493,1478,1478,1478,1478,2
|
|
20240110,095300,22642537,1478,1478,1478,1478,0
|
|
20240110,095200,22642537,1478,1478,1478,1478,1
|
|
20240110,095100,22641059,1478,1478,1478,1478,0
|
|
20240110,095000,22641059,1478,1478,1478,1478,472
|
|
20240110,094900,21943443,1478,1478,1478,1478,0
|
|
20240110,094800,21943443,1478,1476,1478,1476,8
|
|
20240110,094700,21931631,1478,1478,1478,1478,2
|
|
20240110,094600,21928675,1476,1478,1478,1476,66
|
|
20240110,094500,21831129,1478,1478,1478,1478,1
|
|
20240110,094400,21829651,1477,1475,1477,1475,733
|
|
20240110,094300,20748406,1475,1475,1475,1475,2
|
|
20240110,094200,20745456,1469,1477,1477,1469,27
|
|
20240110,094100,20705777,1469,1470,1470,1469,110
|
|
20240110,094000,20544116,1470,1477,1477,1470,5
|
|
20240110,093900,20536738,1477,1477,1477,1477,0
|
|
20240110,093800,20536738,1477,1469,1477,1469,833
|
|
20240110,093700,19313053,1469,1472,1472,1469,203
|
|
20240110,093600,19014489,1477,1477,1477,1477,0
|
|
20240110,093500,19014489,1477,1475,1477,1475,102
|
|
20240110,093400,18863920,1477,1477,1477,1477,0
|
|
20240110,093300,18863920,1477,1477,1477,1476,122
|
|
20240110,093200,18683826,1476,1470,1476,1464,553
|
|
20240110,093100,17872214,1478,1476,1478,1476,61
|
|
20240110,093000,17782176,1478,1478,1478,1478,80
|
|
20240110,092900,17663936,1478,1478,1478,1478,602
|
|
20240110,092800,16774180,1478,1478,1478,1478,2
|
|
20240110,092700,16771224,1479,1479,1479,1479,3
|
|
20240110,092600,16766787,1479,1479,1479,1479,157
|
|
20240110,092500,16534584,1480,1480,1480,1480,0
|
|
20240110,092400,16534584,1480,1474,1480,1467,1151
|
|
20240110,092300,14843622,1473,1484,1484,1473,189
|
|
20240110,092200,14565109,1484,1484,1484,1484,0
|
|
20240110,092100,14565109,1484,1484,1484,1484,4
|
|
20240110,092000,14559173,1485,1485,1485,1485,0
|
|
20240110,091900,14559173,1485,1485,1485,1485,1
|
|
20240110,091800,14557688,1487,1487,1487,1487,0
|
|
20240110,091700,14557688,1487,1483,1487,1473,902
|
|
20240110,091600,13224147,1492,1490,1492,1490,502
|
|
20240110,091500,12476163,1490,1490,1490,1490,0
|
|
20240110,091400,12476163,1490,1490,1490,1490,2
|
|
20240110,091300,12473183,1493,1493,1493,1493,171
|
|
20240110,091200,12217880,1494,1492,1494,1492,29
|
|
20240110,091100,12174592,1493,1494,1494,1493,52
|
|
20240110,091000,12096954,1484,1486,1486,1484,7
|
|
20240110,090900,12086559,1487,1494,1494,1487,515
|
|
20240110,090800,11320168,1494,1494,1494,1494,75
|
|
20240110,090700,11208118,1494,1494,1494,1494,301
|
|
20240110,090600,10758424,1494,1494,1494,1494,19
|
|
20240110,090500,10730038,1494,1494,1494,1494,550
|
|
20240110,090400,9908338,1494,1494,1494,1490,802
|
|
20240110,090300,8712353,1500,1499,1509,1494,195
|
|
20240110,090200,8418995,1499,1500,1510,1494,76
|
|
20240110,090100,8305004,1513,1513,1513,1513,1501
|
|
20240110,090000,6033991,1515,1464,1515,1464,4076
|