602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185900,140340323,1479,1479,1479,1479,978
|
|
20240112,185800,140340323,1479,1479,1479,1479,0
|
|
20240112,185700,140340323,1479,1479,1479,1479,0
|
|
20240112,185600,140340323,1479,1479,1479,1479,0
|
|
20240112,185500,140340323,1479,1479,1479,1479,0
|
|
20240112,185400,140340323,1479,1479,1479,1479,0
|
|
20240112,185300,140340323,1479,1479,1479,1479,0
|
|
20240112,185200,140340323,1479,1479,1479,1479,0
|
|
20240112,185100,140340323,1479,1479,1479,1479,0
|
|
20240112,185000,140340323,1479,1479,1479,1479,0
|
|
20240112,184900,140340323,1479,1479,1479,1479,0
|
|
20240112,184800,140340323,1479,1479,1479,1479,0
|
|
20240112,184700,140340323,1479,1479,1479,1479,0
|
|
20240112,184600,140340323,1479,1479,1479,1479,0
|
|
20240112,184500,140340323,1479,1479,1479,1479,0
|
|
20240112,184400,140340323,1479,1479,1479,1479,0
|
|
20240112,184300,140340323,1479,1479,1479,1479,0
|
|
20240112,184200,140340323,1479,1479,1479,1479,0
|
|
20240112,184100,140340323,1479,1479,1479,1479,0
|
|
20240112,184000,140340323,1479,1479,1479,1479,0
|
|
20240112,183900,140340323,1479,1479,1479,1479,0
|
|
20240112,183800,140340323,1479,1479,1479,1479,0
|
|
20240112,183700,140340323,1479,1479,1479,1479,0
|
|
20240112,183600,140340323,1479,1479,1479,1479,0
|
|
20240112,183500,140340323,1479,1479,1479,1479,0
|
|
20240112,183400,140340323,1479,1479,1479,1479,0
|
|
20240112,183300,140340323,1479,1479,1479,1479,0
|
|
20240112,183200,140340323,1479,1479,1479,1479,0
|
|
20240112,183100,140340323,1479,1479,1479,1479,0
|
|
20240112,183000,140340323,1479,1479,1479,1479,0
|
|
20240112,182900,140340323,1479,1479,1479,1479,978
|
|
20240112,182800,140340323,1479,1479,1479,1479,0
|
|
20240112,182700,140340323,1479,1479,1479,1479,0
|
|
20240112,182600,140340323,1479,1479,1479,1479,0
|
|
20240112,182500,140340323,1479,1479,1479,1479,0
|
|
20240112,182400,140340323,1479,1479,1479,1479,0
|
|
20240112,182300,140340323,1479,1479,1479,1479,0
|
|
20240112,182200,140340323,1479,1479,1479,1479,0
|
|
20240112,182100,140340323,1479,1479,1479,1479,0
|
|
20240112,182000,140340323,1479,1479,1479,1479,0
|
|
20240112,181900,140340323,1479,1479,1479,1479,0
|
|
20240112,181800,140340323,1479,1479,1479,1479,0
|
|
20240112,181700,140340323,1479,1479,1479,1479,0
|
|
20240112,181600,140340323,1479,1479,1479,1479,0
|
|
20240112,181500,140340323,1479,1479,1479,1479,0
|
|
20240112,181400,140340323,1479,1479,1479,1479,0
|
|
20240112,181300,140340323,1479,1479,1479,1479,0
|
|
20240112,181200,140340323,1479,1479,1479,1479,0
|
|
20240112,181100,140340323,1479,1479,1479,1479,0
|
|
20240112,181000,140340323,1479,1479,1479,1479,0
|
|
20240112,180900,140340323,1479,1479,1479,1479,0
|
|
20240112,180800,140340323,1479,1479,1479,1479,0
|
|
20240112,180700,140340323,1479,1479,1479,1479,0
|
|
20240112,180600,140340323,1479,1479,1479,1479,0
|
|
20240112,180500,140340323,1479,1479,1479,1479,0
|
|
20240112,180400,140340323,1479,1479,1479,1479,0
|
|
20240112,180300,140340323,1479,1479,1479,1479,0
|
|
20240112,180200,140340323,1479,1479,1479,1479,0
|
|
20240112,180100,140340323,1479,1479,1479,1479,0
|
|
20240112,180000,140340323,1479,1479,1479,1479,0
|
|
20240112,175900,140340323,1479,1479,1479,1479,978
|
|
20240112,175800,140340323,1479,1479,1479,1479,0
|
|
20240112,175700,140340323,1479,1479,1479,1479,0
|
|
20240112,175600,140340323,1479,1479,1479,1479,0
|
|
20240112,175500,140340323,1479,1479,1479,1479,0
|
|
20240112,175400,140340323,1479,1479,1479,1479,0
|
|
20240112,175300,140340323,1479,1479,1479,1479,0
|
|
20240112,175200,140340323,1479,1479,1479,1479,0
|
|
20240112,175100,140340323,1479,1479,1479,1479,0
|
|
20240112,175000,140340323,1479,1479,1479,1479,0
|
|
20240112,174900,140340323,1479,1479,1479,1479,0
|
|
20240112,174800,140340323,1479,1479,1479,1479,0
|
|
20240112,174700,140340323,1479,1479,1479,1479,0
|
|
20240112,174600,140340323,1479,1479,1479,1479,0
|
|
20240112,174500,140340323,1479,1479,1479,1479,0
|
|
20240112,174400,140340323,1479,1479,1479,1479,0
|
|
20240112,174300,140340323,1479,1479,1479,1479,0
|
|
20240112,174200,140340323,1479,1479,1479,1479,0
|
|
20240112,174100,140340323,1479,1479,1479,1479,0
|
|
20240112,174000,140340323,1479,1479,1479,1479,0
|
|
20240112,173900,140340323,1479,1479,1479,1479,0
|
|
20240112,173800,140340323,1479,1479,1479,1479,0
|
|
20240112,173700,140340323,1479,1479,1479,1479,0
|
|
20240112,173600,140340323,1479,1479,1479,1479,0
|
|
20240112,173500,140340323,1479,1479,1479,1479,0
|
|
20240112,173400,140340323,1479,1479,1479,1479,0
|
|
20240112,173300,140340323,1479,1479,1479,1479,0
|
|
20240112,173200,140340323,1479,1479,1479,1479,0
|
|
20240112,173100,140340323,1479,1479,1479,1479,0
|
|
20240112,173000,140340323,1479,1479,1479,1479,0
|
|
20240112,172900,140340323,1479,1479,1479,1479,978
|
|
20240112,172800,140340323,1479,1479,1479,1479,0
|
|
20240112,172700,140340323,1479,1479,1479,1479,0
|
|
20240112,172600,140340323,1479,1479,1479,1479,0
|
|
20240112,172500,140340323,1479,1479,1479,1479,0
|
|
20240112,172400,140340323,1479,1479,1479,1479,0
|
|
20240112,172300,140340323,1479,1479,1479,1479,0
|
|
20240112,172200,140340323,1479,1479,1479,1479,0
|
|
20240112,172100,140340323,1479,1479,1479,1479,0
|
|
20240112,172000,140340323,1479,1479,1479,1479,0
|
|
20240112,171900,140340323,1479,1479,1479,1479,0
|
|
20240112,171800,140340323,1479,1479,1479,1479,0
|
|
20240112,171700,140340323,1479,1479,1479,1479,0
|
|
20240112,171600,140340323,1479,1479,1479,1479,0
|
|
20240112,171500,140340323,1479,1479,1479,1479,0
|
|
20240112,171400,140340323,1479,1479,1479,1479,0
|
|
20240112,171300,140340323,1479,1479,1479,1479,0
|
|
20240112,171200,140340323,1479,1479,1479,1479,0
|
|
20240112,171100,140340323,1479,1479,1479,1479,0
|
|
20240112,171000,140340323,1479,1479,1479,1479,0
|
|
20240112,170900,140340323,1479,1479,1479,1479,0
|
|
20240112,170800,140340323,1479,1479,1479,1479,0
|
|
20240112,170700,140340323,1479,1479,1479,1479,0
|
|
20240112,170600,140340323,1479,1479,1479,1479,0
|
|
20240112,170500,140340323,1479,1479,1479,1479,0
|
|
20240112,170400,140340323,1479,1479,1479,1479,0
|
|
20240112,170300,140340323,1479,1479,1479,1479,0
|
|
20240112,170200,140340323,1479,1479,1479,1479,0
|
|
20240112,170100,140340323,1479,1479,1479,1479,0
|
|
20240112,170000,140340323,1479,1479,1479,1479,0
|
|
20240112,165900,140340323,1479,1479,1479,1479,978
|
|
20240112,165800,140340323,1479,1479,1479,1479,0
|
|
20240112,165700,140340323,1479,1479,1479,1479,0
|
|
20240112,165600,140340323,1479,1479,1479,1479,0
|
|
20240112,165500,140340323,1479,1479,1479,1479,0
|
|
20240112,165400,140340323,1479,1479,1479,1479,0
|
|
20240112,165300,140340323,1479,1479,1479,1479,0
|
|
20240112,165200,140340323,1479,1479,1479,1479,0
|
|
20240112,165100,140340323,1479,1479,1479,1479,0
|
|
20240112,165000,140340323,1479,1479,1479,1479,0
|
|
20240112,164900,140340323,1479,1479,1479,1479,0
|
|
20240112,164800,140340323,1479,1479,1479,1479,0
|
|
20240112,164700,140340323,1479,1479,1479,1479,0
|
|
20240112,164600,140340323,1479,1479,1479,1479,0
|
|
20240112,164500,140340323,1479,1479,1479,1479,0
|
|
20240112,164400,140340323,1479,1479,1479,1479,0
|
|
20240112,164300,140340323,1479,1479,1479,1479,0
|
|
20240112,164200,140340323,1479,1479,1479,1479,0
|
|
20240112,164100,140340323,1479,1479,1479,1479,0
|
|
20240112,164000,140340323,1479,1479,1479,1479,0
|
|
20240112,163900,140340323,1479,1479,1479,1479,0
|
|
20240112,163800,140340323,1479,1479,1479,1479,0
|
|
20240112,163700,140340323,1479,1479,1479,1479,0
|
|
20240112,163600,140340323,1479,1479,1479,1479,0
|
|
20240112,163500,140340323,1479,1479,1479,1479,0
|
|
20240112,163400,140340323,1479,1479,1479,1479,0
|
|
20240112,163300,140340323,1479,1479,1479,1479,0
|
|
20240112,163200,140340323,1479,1479,1479,1479,0
|
|
20240112,163100,140340323,1479,1479,1479,1479,0
|
|
20240112,163000,140340323,1479,1479,1479,1479,0
|
|
20240112,162900,140340323,1479,1479,1479,1479,978
|
|
20240112,162800,140340323,1479,1479,1479,1479,0
|
|
20240112,162700,140340323,1479,1479,1479,1479,0
|
|
20240112,162600,140340323,1479,1479,1479,1479,0
|
|
20240112,162500,140340323,1479,1479,1479,1479,0
|
|
20240112,162400,140340323,1479,1479,1479,1479,0
|
|
20240112,162300,140340323,1479,1479,1479,1479,0
|
|
20240112,162200,140340323,1479,1479,1479,1479,0
|
|
20240112,162100,140340323,1479,1479,1479,1479,0
|
|
20240112,162000,140340323,1479,1479,1479,1479,0
|
|
20240112,161900,140340323,1479,1479,1479,1479,0
|
|
20240112,161800,140340323,1479,1479,1479,1479,0
|
|
20240112,161700,140340323,1479,1479,1479,1479,0
|
|
20240112,161600,140340323,1479,1479,1479,1479,0
|
|
20240112,161500,140340323,1479,1479,1479,1479,0
|
|
20240112,161400,140340323,1479,1479,1479,1479,0
|
|
20240112,161300,140340323,1479,1479,1479,1479,0
|
|
20240112,161200,140340323,1479,1479,1479,1479,0
|
|
20240112,161100,140340323,1479,1479,1479,1479,0
|
|
20240112,161000,140340323,1479,1479,1479,1479,0
|
|
20240112,160900,140340323,1479,1479,1479,1479,0
|
|
20240112,160800,140340323,1479,1479,1479,1479,0
|
|
20240112,160700,140340323,1479,1479,1479,1479,0
|
|
20240112,160600,140340323,1479,1479,1479,1479,0
|
|
20240112,160500,140340323,1479,1479,1479,1479,0
|
|
20240112,160400,140340323,1479,1479,1479,1479,0
|
|
20240112,160300,140340323,1479,1479,1479,1479,0
|
|
20240112,160200,140340323,1479,1479,1479,1479,0
|
|
20240112,160100,140340323,1479,1479,1479,1479,0
|
|
20240112,160000,140340323,1479,1479,1479,1479,0
|
|
20240112,155900,140340323,1479,1479,1479,1479,978
|
|
20240112,155800,140340323,1479,1479,1479,1479,0
|
|
20240112,155700,140340323,1479,1479,1479,1479,0
|
|
20240112,155600,140340323,1479,1479,1479,1479,0
|
|
20240112,155500,140340323,1479,1479,1479,1479,0
|
|
20240112,155400,140340323,1479,1479,1479,1479,0
|
|
20240112,155300,140340323,1479,1479,1479,1479,0
|
|
20240112,155200,140340323,1479,1479,1479,1479,0
|
|
20240112,155100,140340323,1479,1479,1479,1479,0
|
|
20240112,155000,140340323,1479,1479,1479,1479,0
|
|
20240112,154900,140340323,1479,1479,1479,1479,0
|
|
20240112,154800,140340323,1479,1479,1479,1479,0
|
|
20240112,154700,140340323,1479,1479,1479,1479,0
|
|
20240112,154600,140340323,1479,1479,1479,1479,0
|
|
20240112,154500,140340323,1479,1479,1479,1479,0
|
|
20240112,154400,140340323,1479,1479,1479,1479,0
|
|
20240112,154300,140340323,1479,1479,1479,1479,0
|
|
20240112,154200,140340323,1479,1479,1479,1479,0
|
|
20240112,154100,140340323,1479,1479,1479,1479,0
|
|
20240112,154000,140340323,1479,1479,1479,1479,0
|
|
20240112,153900,140340323,1479,1479,1479,1479,0
|
|
20240112,153800,140340323,1479,1479,1479,1479,0
|
|
20240112,153700,140340323,1479,1479,1479,1479,0
|
|
20240112,153600,140340323,1479,1479,1479,1479,0
|
|
20240112,153500,140340323,1479,1479,1479,1479,0
|
|
20240112,153400,140340323,1479,1479,1479,1479,0
|
|
20240112,153300,140340323,1479,1479,1479,1479,0
|
|
20240112,153200,140340323,1479,1479,1479,1479,0
|
|
20240112,153100,140340323,1479,1479,1479,1479,0
|
|
20240112,153000,140340323,1479,1479,1479,1479,978
|
|
20240112,152900,138893861,1477,1477,1477,1477,0
|
|
20240112,152800,138893861,1477,1477,1477,1477,0
|
|
20240112,152700,138893861,1477,1477,1477,1477,0
|
|
20240112,152600,138893861,1477,1477,1477,1477,0
|
|
20240112,152500,138893861,1477,1477,1477,1477,0
|
|
20240112,152400,138893861,1477,1477,1477,1477,0
|
|
20240112,152300,138893861,1477,1477,1477,1477,0
|
|
20240112,152200,138893861,1477,1477,1477,1477,0
|
|
20240112,152100,138893861,1477,1477,1477,1477,0
|
|
20240112,152000,138893861,1477,1477,1477,1477,0
|
|
20240112,151900,138893861,1477,1477,1477,1477,0
|
|
20240112,151800,138893861,1477,1477,1477,1477,0
|
|
20240112,151700,138893861,1477,1477,1477,1477,0
|
|
20240112,151600,138893861,1477,1477,1477,1477,0
|
|
20240112,151500,138893861,1477,1477,1477,1477,0
|
|
20240112,151400,138893861,1477,1477,1477,1477,0
|
|
20240112,151300,138893861,1477,1478,1478,1477,400
|
|
20240112,151200,138303059,1477,1477,1477,1477,0
|
|
20240112,151100,138303059,1477,1477,1477,1477,0
|
|
20240112,151000,138303059,1477,1477,1477,1477,0
|
|
20240112,150900,138303059,1477,1477,1477,1477,10
|
|
20240112,150800,138288289,1477,1477,1477,1477,100
|
|
20240112,150700,138140589,1477,1477,1477,1477,0
|
|
20240112,150600,138140589,1477,1477,1477,1477,0
|
|
20240112,150500,138140589,1477,1477,1477,1477,100
|
|
20240112,150400,137992889,1477,1477,1477,1477,4
|
|
20240112,150300,137986981,1477,1477,1477,1477,5
|
|
20240112,150200,137979596,1477,1477,1477,1477,1
|
|
20240112,150100,137978119,1477,1477,1477,1477,225
|
|
20240112,150000,137645794,1477,1477,1477,1477,0
|
|
20240112,145900,137645794,1477,1477,1477,1477,0
|
|
20240112,145800,137645794,1477,1477,1477,1477,0
|
|
20240112,145700,137645794,1477,1477,1477,1477,994
|
|
20240112,145600,136177656,1477,1477,1477,1477,0
|
|
20240112,145500,136177656,1477,1477,1477,1477,968
|
|
20240112,145400,134747920,1477,1477,1477,1477,1
|
|
20240112,145300,134746443,1477,1478,1478,1477,1335
|
|
20240112,145200,132774610,1478,1478,1478,1478,43
|
|
20240112,145100,132711056,1490,1490,1490,1490,0
|
|
20240112,145000,132711056,1490,1490,1490,1490,0
|
|
20240112,144900,132711056,1490,1481,1490,1481,2274
|
|
20240112,144800,129330645,1477,1480,1480,1477,444
|
|
20240112,144700,128674827,1482,1482,1482,1482,421
|
|
20240112,144600,128050905,1482,1482,1482,1482,0
|
|
20240112,144500,128050905,1482,1482,1482,1482,40
|
|
20240112,144400,127991625,1482,1482,1482,1482,33
|
|
20240112,144300,127942719,1486,1486,1486,1486,4
|
|
20240112,144200,127936775,1486,1486,1486,1486,0
|
|
20240112,144100,127936775,1486,1486,1486,1486,0
|
|
20240112,144000,127936775,1486,1486,1486,1486,0
|
|
20240112,143900,127936775,1486,1486,1486,1486,0
|
|
20240112,143800,127936775,1486,1486,1486,1486,0
|
|
20240112,143700,127936775,1486,1478,1486,1478,88
|
|
20240112,143600,127806703,1478,1478,1478,1478,61
|
|
20240112,143500,127716545,1478,1478,1478,1478,2
|
|
20240112,143400,127713589,1478,1478,1478,1478,0
|
|
20240112,143300,127713589,1478,1478,1478,1478,0
|
|
20240112,143200,127713589,1478,1478,1478,1478,430
|
|
20240112,143100,127078049,1477,1477,1477,1477,0
|
|
20240112,143000,127078049,1477,1478,1478,1477,186
|
|
20240112,142900,126803296,1478,1478,1478,1478,0
|
|
20240112,142800,126803296,1478,1478,1478,1478,0
|
|
20240112,142700,126803296,1478,1478,1478,1478,0
|
|
20240112,142600,126803296,1478,1478,1478,1478,20
|
|
20240112,142500,126773736,1478,1478,1478,1478,10
|
|
20240112,142400,126758956,1478,1478,1478,1478,10
|
|
20240112,142300,126744176,1478,1478,1478,1478,20
|
|
20240112,142200,126714616,1478,1478,1478,1478,0
|
|
20240112,142100,126714616,1478,1478,1478,1478,0
|
|
20240112,142000,126714616,1478,1478,1478,1478,101
|
|
20240112,141900,126565338,1478,1477,1478,1477,326
|
|
20240112,141800,126083831,1478,1478,1478,1478,376
|
|
20240112,141700,125528103,1478,1478,1478,1478,0
|
|
20240112,141600,125528103,1478,1478,1478,1478,309
|
|
20240112,141500,125071401,1479,1479,1479,1479,0
|
|
20240112,141400,125071401,1479,1479,1479,1479,70
|
|
20240112,141300,124967871,1479,1479,1479,1479,0
|
|
20240112,141200,124967871,1479,1479,1479,1479,0
|
|
20240112,141100,124967871,1479,1479,1479,1479,0
|
|
20240112,141000,124967871,1479,1480,1480,1479,1227
|
|
20240112,140900,123152369,1480,1480,1480,1480,0
|
|
20240112,140800,123152369,1480,1480,1480,1480,0
|
|
20240112,140700,123152369,1480,1480,1480,1480,0
|
|
20240112,140600,123152369,1480,1480,1480,1480,0
|
|
20240112,140500,123152369,1480,1483,1483,1480,70
|
|
20240112,140400,123048739,1483,1483,1483,1483,0
|
|
20240112,140300,123048739,1483,1483,1483,1483,0
|
|
20240112,140200,123048739,1483,1483,1483,1483,0
|
|
20240112,140100,123048739,1483,1483,1483,1483,0
|
|
20240112,140000,123048739,1483,1483,1483,1483,0
|
|
20240112,135900,123048739,1483,1483,1483,1483,0
|
|
20240112,135800,123048739,1483,1483,1483,1483,0
|
|
20240112,135700,123048739,1483,1483,1483,1483,0
|
|
20240112,135600,123048739,1483,1483,1483,1483,0
|
|
20240112,135500,123048739,1483,1483,1483,1483,535
|
|
20240112,135400,122255334,1483,1483,1483,1483,0
|
|
20240112,135300,122255334,1483,1483,1483,1483,25
|
|
20240112,135200,122218259,1483,1483,1483,1483,150
|
|
20240112,135100,121995809,1483,1483,1483,1483,0
|
|
20240112,135000,121995809,1483,1483,1483,1483,0
|
|
20240112,134900,121995809,1483,1483,1483,1483,102
|
|
20240112,134800,121844543,1482,1482,1482,1482,0
|
|
20240112,134700,121844543,1482,1482,1482,1482,0
|
|
20240112,134600,121844543,1482,1482,1482,1482,0
|
|
20240112,134500,121844543,1482,1482,1482,1482,0
|
|
20240112,134400,121844543,1482,1482,1482,1482,1
|
|
20240112,134300,121843061,1479,1479,1479,1479,0
|
|
20240112,134200,121843061,1479,1479,1479,1479,461
|
|
20240112,134100,121161242,1480,1480,1480,1480,301
|
|
20240112,134000,120715762,1480,1480,1480,1480,0
|
|
20240112,133900,120715762,1480,1480,1480,1480,0
|
|
20240112,133800,120715762,1480,1480,1480,1480,0
|
|
20240112,133700,120715762,1480,1480,1480,1480,0
|
|
20240112,133600,120715762,1480,1480,1480,1480,0
|
|
20240112,133500,120715762,1480,1480,1480,1480,0
|
|
20240112,133400,120715762,1480,1480,1480,1480,0
|
|
20240112,133300,120715762,1480,1480,1480,1480,34
|
|
20240112,133200,120665442,1480,1480,1480,1480,0
|
|
20240112,133100,120665442,1480,1480,1480,1480,1084
|
|
20240112,133000,119061122,1480,1480,1480,1480,0
|
|
20240112,132900,119061122,1480,1482,1482,1480,840
|
|
20240112,132800,117817263,1483,1483,1483,1483,0
|
|
20240112,132700,117817263,1483,1483,1483,1483,0
|
|
20240112,132600,117817263,1483,1483,1483,1483,0
|
|
20240112,132500,117817263,1483,1483,1483,1483,0
|
|
20240112,132400,117817263,1483,1484,1484,1483,1376
|
|
20240112,132300,115776623,1488,1488,1488,1488,0
|
|
20240112,132200,115776623,1488,1488,1488,1488,0
|
|
20240112,132100,115776623,1488,1488,1488,1488,5
|
|
20240112,132000,115769183,1483,1483,1483,1483,0
|
|
20240112,131900,115769183,1483,1483,1483,1483,0
|
|
20240112,131800,115769183,1483,1483,1483,1483,0
|
|
20240112,131700,115769183,1483,1483,1483,1483,0
|
|
20240112,131600,115769183,1483,1485,1485,1483,1384
|
|
20240112,131500,113716182,1485,1485,1485,1485,0
|
|
20240112,131400,113716182,1485,1485,1485,1485,0
|
|
20240112,131300,113716182,1485,1485,1485,1485,0
|
|
20240112,131200,113716182,1485,1485,1485,1485,0
|
|
20240112,131100,113716182,1485,1485,1485,1485,0
|
|
20240112,131000,113716182,1485,1485,1485,1485,0
|
|
20240112,130900,113716182,1485,1485,1485,1485,2091
|
|
20240112,130800,110611047,1485,1485,1485,1485,0
|
|
20240112,130700,110611047,1485,1485,1485,1485,0
|
|
20240112,130600,110611047,1485,1485,1485,1485,1
|
|
20240112,130500,110609562,1488,1488,1488,1488,100
|
|
20240112,130400,110460762,1485,1485,1485,1485,1068
|
|
20240112,130300,108874782,1486,1488,1488,1486,1342
|
|
20240112,130200,106880087,1488,1488,1488,1488,0
|
|
20240112,130100,106880087,1488,1488,1488,1488,1
|
|
20240112,130000,106878599,1490,1490,1490,1490,0
|
|
20240112,125900,106878599,1490,1490,1490,1490,0
|
|
20240112,125800,106878599,1490,1490,1490,1490,20
|
|
20240112,125700,106848799,1490,1490,1490,1490,0
|
|
20240112,125600,106848799,1490,1490,1490,1490,23
|
|
20240112,125500,106814529,1490,1490,1490,1490,0
|
|
20240112,125400,106814529,1490,1490,1490,1490,2
|
|
20240112,125300,106811549,1490,1490,1490,1490,20
|
|
20240112,125200,106781749,1490,1490,1490,1490,98
|
|
20240112,125100,106635729,1490,1490,1490,1490,1
|
|
20240112,125000,106634239,1490,1490,1490,1490,55
|
|
20240112,124900,106552289,1490,1490,1490,1490,0
|
|
20240112,124800,106552289,1490,1490,1490,1490,0
|
|
20240112,124700,106552289,1490,1490,1490,1490,0
|
|
20240112,124600,106552289,1490,1490,1490,1490,0
|
|
20240112,124500,106552289,1490,1490,1490,1490,0
|
|
20240112,124400,106552289,1490,1490,1490,1490,0
|
|
20240112,124300,106552289,1490,1490,1490,1490,10
|
|
20240112,124200,106537389,1489,1487,1489,1487,153
|
|
20240112,124100,106309862,1489,1489,1489,1489,0
|
|
20240112,124000,106309862,1489,1489,1489,1489,0
|
|
20240112,123900,106309862,1489,1489,1489,1489,0
|
|
20240112,123800,106309862,1489,1489,1489,1489,2
|
|
20240112,123700,106306884,1487,1487,1487,1487,0
|
|
20240112,123600,106306884,1487,1487,1487,1487,790
|
|
20240112,123500,105132154,1486,1486,1486,1486,0
|
|
20240112,123400,105132154,1486,1486,1486,1486,0
|
|
20240112,123300,105132154,1486,1486,1486,1486,0
|
|
20240112,123200,105132154,1486,1486,1486,1486,0
|
|
20240112,123100,105132154,1486,1486,1486,1486,0
|
|
20240112,123000,105132154,1486,1486,1486,1486,25
|
|
20240112,122900,105095004,1487,1487,1487,1487,100
|
|
20240112,122800,104946304,1487,1487,1487,1487,0
|
|
20240112,122700,104946304,1487,1487,1487,1487,3
|
|
20240112,122600,104941843,1487,1487,1487,1487,0
|
|
20240112,122500,104941843,1487,1487,1487,1487,0
|
|
20240112,122400,104941843,1487,1487,1487,1487,0
|
|
20240112,122300,104941843,1487,1487,1487,1487,4
|
|
20240112,122200,104935895,1487,1487,1487,1487,0
|
|
20240112,122100,104935895,1487,1487,1487,1487,0
|
|
20240112,122000,104935895,1487,1486,1487,1486,172
|
|
20240112,121900,104680301,1486,1486,1486,1486,641
|
|
20240112,121800,103727775,1487,1487,1487,1487,0
|
|
20240112,121700,103727775,1487,1487,1487,1487,77
|
|
20240112,121600,103613276,1486,1486,1486,1486,100
|
|
20240112,121500,103464676,1486,1486,1486,1486,0
|
|
20240112,121400,103464676,1486,1486,1486,1486,0
|
|
20240112,121300,103464676,1486,1486,1486,1486,0
|
|
20240112,121200,103464676,1486,1486,1486,1486,0
|
|
20240112,121100,103464676,1486,1486,1486,1486,0
|
|
20240112,121000,103464676,1486,1486,1486,1486,1
|
|
20240112,120900,103463190,1487,1487,1487,1487,1
|
|
20240112,120800,103461703,1487,1487,1487,1487,0
|
|
20240112,120700,103461703,1487,1487,1487,1487,9
|
|
20240112,120600,103448320,1487,1487,1487,1487,0
|
|
20240112,120500,103448320,1487,1487,1487,1487,0
|
|
20240112,120400,103448320,1487,1487,1487,1487,0
|
|
20240112,120300,103448320,1487,1487,1487,1487,0
|
|
20240112,120200,103448320,1487,1487,1487,1487,0
|
|
20240112,120100,103448320,1487,1487,1487,1487,0
|
|
20240112,120000,103448320,1487,1487,1487,1487,1
|
|
20240112,115900,103446833,1487,1487,1487,1487,1
|
|
20240112,115800,103445346,1487,1487,1487,1487,0
|
|
20240112,115700,103445346,1487,1487,1487,1487,0
|
|
20240112,115600,103445346,1487,1487,1487,1487,1
|
|
20240112,115500,103443859,1487,1487,1487,1487,0
|
|
20240112,115400,103443859,1487,1487,1487,1487,0
|
|
20240112,115300,103443859,1487,1487,1487,1487,68
|
|
20240112,115200,103342743,1487,1487,1487,1487,0
|
|
20240112,115100,103342743,1487,1487,1487,1487,0
|
|
20240112,115000,103342743,1487,1487,1487,1487,1
|
|
20240112,114900,103341256,1487,1487,1487,1487,0
|
|
20240112,114800,103341256,1487,1487,1487,1487,1
|
|
20240112,114700,103339769,1482,1482,1482,1482,0
|
|
20240112,114600,103339769,1482,1483,1483,1482,348
|
|
20240112,114500,102824021,1487,1487,1487,1487,103
|
|
20240112,114400,102670860,1487,1487,1487,1487,188
|
|
20240112,114300,102391304,1487,1487,1487,1487,3
|
|
20240112,114200,102386843,1487,1487,1487,1487,0
|
|
20240112,114100,102386843,1487,1487,1487,1487,0
|
|
20240112,114000,102386843,1487,1487,1487,1487,1
|
|
20240112,113900,102385356,1482,1482,1482,1482,23
|
|
20240112,113800,102351270,1482,1482,1482,1482,668
|
|
20240112,113700,101361294,1482,1482,1482,1482,500
|
|
20240112,113600,100620294,1487,1487,1487,1487,0
|
|
20240112,113500,100620294,1487,1487,1487,1487,1
|
|
20240112,113400,100618807,1481,1481,1481,1481,0
|
|
20240112,113300,100618807,1481,1481,1481,1481,938
|
|
20240112,113200,99229629,1481,1483,1483,1481,1555
|
|
20240112,113100,96925674,1487,1487,1487,1487,0
|
|
20240112,113000,96925674,1487,1487,1487,1487,1
|
|
20240112,112900,96924187,1487,1487,1487,1487,0
|
|
20240112,112800,96924187,1487,1487,1487,1487,0
|
|
20240112,112700,96924187,1487,1487,1487,1487,1
|
|
20240112,112600,96922700,1487,1487,1487,1487,0
|
|
20240112,112500,96922700,1487,1487,1487,1487,1
|
|
20240112,112400,96921213,1487,1487,1487,1487,21
|
|
20240112,112300,96889986,1487,1487,1487,1487,5
|
|
20240112,112200,96882551,1487,1487,1487,1487,1
|
|
20240112,112100,96881064,1485,1485,1485,1485,194
|
|
20240112,112000,96592974,1485,1485,1485,1485,0
|
|
20240112,111900,96592974,1485,1485,1485,1485,6
|
|
20240112,111800,96584064,1486,1486,1486,1486,0
|
|
20240112,111700,96584064,1486,1485,1486,1485,179
|
|
20240112,111600,96318075,1485,1485,1485,1485,2
|
|
20240112,111500,96315105,1485,1485,1485,1485,0
|
|
20240112,111400,96315105,1485,1485,1485,1485,1
|
|
20240112,111300,96313620,1485,1485,1485,1485,560
|
|
20240112,111200,95482020,1485,1485,1485,1485,0
|
|
20240112,111100,95482020,1485,1485,1485,1485,5
|
|
20240112,111000,95474595,1485,1485,1485,1485,11
|
|
20240112,110900,95458260,1485,1485,1485,1485,2
|
|
20240112,110800,95455290,1485,1485,1485,1485,1
|
|
20240112,110700,95453805,1486,1486,1486,1486,0
|
|
20240112,110600,95453805,1486,1486,1486,1486,14
|
|
20240112,110500,95433001,1486,1486,1486,1486,1
|
|
20240112,110400,95431515,1486,1486,1486,1486,0
|
|
20240112,110300,95431515,1486,1486,1486,1486,1
|
|
20240112,110200,95430029,1486,1486,1486,1486,0
|
|
20240112,110100,95430029,1486,1486,1486,1486,0
|
|
20240112,110000,95430029,1486,1486,1486,1486,1
|
|
20240112,105900,95428543,1486,1486,1486,1486,0
|
|
20240112,105800,95428543,1486,1486,1486,1486,0
|
|
20240112,105700,95428543,1486,1486,1486,1486,1
|
|
20240112,105600,95427057,1486,1486,1486,1486,0
|
|
20240112,105500,95427057,1486,1486,1486,1486,1
|
|
20240112,105400,95425571,1487,1487,1487,1487,0
|
|
20240112,105300,95425571,1487,1487,1487,1487,0
|
|
20240112,105200,95425571,1487,1485,1487,1485,65
|
|
20240112,105100,95329044,1485,1485,1485,1485,0
|
|
20240112,105000,95329044,1485,1485,1485,1485,1
|
|
20240112,104900,95327559,1483,1483,1483,1483,1
|
|
20240112,104800,95326076,1483,1483,1483,1483,0
|
|
20240112,104700,95326076,1483,1483,1483,1483,1
|
|
20240112,104600,95324593,1477,1478,1478,1477,1000
|
|
20240112,104500,93847573,1477,1477,1477,1477,115
|
|
20240112,104400,93677718,1483,1477,1483,1477,323
|
|
20240112,104300,93200641,1478,1485,1485,1478,150
|
|
20240112,104200,92978886,1485,1485,1485,1485,57
|
|
20240112,104100,92894241,1487,1487,1487,1487,0
|
|
20240112,104000,92894241,1487,1487,1487,1487,0
|
|
20240112,103900,92894241,1487,1487,1487,1487,199
|
|
20240112,103800,92598328,1487,1487,1487,1487,0
|
|
20240112,103700,92598328,1487,1487,1487,1487,1
|
|
20240112,103600,92596841,1484,1484,1484,1484,148
|
|
20240112,103500,92377209,1484,1484,1484,1484,0
|
|
20240112,103400,92377209,1484,1484,1484,1484,25
|
|
20240112,103300,92340109,1484,1484,1484,1484,0
|
|
20240112,103200,92340109,1484,1484,1484,1484,1
|
|
20240112,103100,92338625,1482,1482,1482,1482,0
|
|
20240112,103000,92338625,1482,1482,1482,1482,0
|
|
20240112,102900,92338625,1482,1482,1482,1482,101
|
|
20240112,102800,92188943,1476,1477,1477,1476,470
|
|
20240112,102700,91495119,1476,1476,1476,1476,0
|
|
20240112,102600,91495119,1476,1480,1482,1476,20
|
|
20240112,102500,91465553,1483,1483,1483,1483,0
|
|
20240112,102400,91465553,1483,1483,1483,1483,1
|
|
20240112,102300,91464070,1484,1484,1484,1484,0
|
|
20240112,102200,91464070,1484,1484,1484,1484,0
|
|
20240112,102100,91464070,1484,1477,1484,1477,108
|
|
20240112,102000,91304547,1484,1484,1484,1484,100
|
|
20240112,101900,91156147,1484,1484,1484,1484,2
|
|
20240112,101800,91153179,1483,1483,1483,1483,500
|
|
20240112,101700,90411679,1483,1483,1483,1483,7
|
|
20240112,101600,90401298,1483,1475,1483,1475,938
|
|
20240112,101500,89017740,1475,1475,1475,1475,0
|
|
20240112,101400,89017740,1475,1480,1480,1475,262
|
|
20240112,101300,88631235,1482,1482,1482,1482,1
|
|
20240112,101200,88629753,1483,1483,1483,1483,1
|
|
20240112,101100,88628270,1483,1483,1483,1483,1
|
|
20240112,101000,88626787,1484,1484,1484,1484,0
|
|
20240112,100900,88626787,1484,1484,1484,1484,0
|
|
20240112,100800,88626787,1484,1484,1484,1484,1
|
|
20240112,100700,88625303,1483,1483,1483,1483,0
|
|
20240112,100600,88625303,1483,1483,1483,1483,1
|
|
20240112,100500,88623820,1484,1484,1484,1484,5
|
|
20240112,100400,88616400,1484,1484,1484,1484,100
|
|
20240112,100300,88468000,1484,1475,1484,1474,1677
|
|
20240112,100200,85994645,1475,1475,1475,1475,0
|
|
20240112,100100,85994645,1475,1475,1475,1475,15
|
|
20240112,100000,85972520,1484,1484,1484,1484,25
|
|
20240112,095900,85935420,1476,1476,1476,1476,0
|
|
20240112,095800,85935420,1476,1476,1476,1476,1083
|
|
20240112,095700,84336912,1476,1477,1478,1475,2239
|
|
20240112,095600,81032431,1477,1476,1477,1475,3859
|
|
20240112,095500,75335766,1477,1478,1478,1477,1502
|
|
20240112,095400,73117012,1480,1480,1480,1480,0
|
|
20240112,095300,73117012,1480,1492,1492,1478,843
|
|
20240112,095200,71869560,1481,1490,1490,1481,282
|
|
20240112,095100,71451720,1490,1490,1490,1490,1
|
|
20240112,095000,71450230,1487,1487,1487,1487,1
|
|
20240112,094900,71448743,1480,1480,1480,1480,192
|
|
20240112,094800,71164583,1476,1476,1476,1476,331
|
|
20240112,094700,70676027,1480,1474,1480,1474,9528
|
|
20240112,094600,56631689,1474,1475,1475,1473,1346
|
|
20240112,094500,54647796,1480,1476,1480,1475,201
|
|
20240112,094400,54351175,1475,1476,1476,1475,7
|
|
20240112,094300,54340849,1476,1476,1476,1476,502
|
|
20240112,094200,53599897,1477,1477,1477,1477,3
|
|
20240112,094100,53595466,1477,1477,1477,1477,113
|
|
20240112,094000,53428565,1477,1477,1477,1477,0
|
|
20240112,093900,53428565,1477,1477,1477,1477,549
|
|
20240112,093800,52617692,1476,1473,1476,1473,374
|
|
20240112,093700,52066787,1473,1472,1473,1471,1053
|
|
20240112,093600,50517115,1473,1474,1474,1473,121
|
|
20240112,093500,50338875,1475,1475,1475,1473,221
|
|
20240112,093400,50012908,1475,1479,1479,1475,472
|
|
20240112,093300,49315812,1480,1483,1483,1480,796
|
|
20240112,093200,48137194,1483,1485,1485,1483,22
|
|
20240112,093100,48104566,1485,1485,1485,1485,131
|
|
20240112,093000,47910031,1485,1489,1489,1485,561
|
|
20240112,092900,47074905,1494,1496,1496,1490,2606
|
|
20240112,092800,43185144,1497,1497,1497,1494,1823
|
|
20240112,092700,40460121,1497,1497,1497,1497,3218
|
|
20240112,092600,35642775,1497,1497,1497,1497,12
|
|
20240112,092500,35624811,1499,1499,1499,1497,795
|
|
20240112,092400,34434685,1500,1500,1500,1500,3106
|
|
20240112,092300,29775685,1500,1500,1500,1500,211
|
|
20240112,092200,29459185,1500,1500,1500,1500,4270
|
|
20240112,092100,23054185,1503,1503,1503,1503,1
|
|
20240112,092000,23052682,1503,1504,1504,1503,59
|
|
20240112,091900,22963954,1504,1504,1504,1504,10
|
|
20240112,091800,22948914,1505,1505,1505,1505,67
|
|
20240112,091700,22848079,1505,1505,1505,1505,100
|
|
20240112,091600,22697579,1505,1505,1505,1505,1969
|
|
20240112,091500,19734234,1506,1510,1510,1506,1871
|
|
20240112,091400,16912112,1510,1510,1510,1510,290
|
|
20240112,091300,16474212,1513,1513,1513,1513,1
|
|
20240112,091200,16472699,1510,1510,1510,1510,1483
|
|
20240112,091100,14233369,1513,1513,1513,1513,500
|
|
20240112,091000,13476869,1514,1514,1514,1514,1
|
|
20240112,090900,13475355,1510,1514,1514,1510,1520
|
|
20240112,090800,11180075,1514,1514,1514,1514,345
|
|
20240112,090700,10657745,1514,1515,1515,1514,3016
|
|
20240112,090600,6089514,1523,1523,1523,1523,851
|
|
20240112,090500,4793441,1523,1523,1523,1523,1
|
|
20240112,090400,4791918,1523,1523,1523,1523,1000
|
|
20240112,090300,3268918,1514,1514,1514,1514,311
|
|
20240112,090200,2798064,1523,1522,1523,1522,2
|
|
20240112,090100,2795019,1522,1522,1522,1522,626
|
|
20240112,090000,1842247,1522,1515,1522,1515,1216
|