607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190400,314267747,1279,1279,1279,1279,646
|
|
20240110,190300,314267747,1279,1279,1279,1279,0
|
|
20240110,190200,314267747,1279,1279,1279,1279,0
|
|
20240110,190100,314267747,1279,1279,1279,1279,0
|
|
20240110,190000,314267747,1279,1279,1279,1279,0
|
|
20240110,185900,314267747,1279,1279,1279,1279,0
|
|
20240110,185800,314267747,1279,1279,1279,1279,0
|
|
20240110,185700,314267747,1279,1279,1279,1279,0
|
|
20240110,185600,314267747,1279,1279,1279,1279,0
|
|
20240110,185500,314267747,1279,1279,1279,1279,0
|
|
20240110,185400,314267747,1279,1279,1279,1279,0
|
|
20240110,185300,314267747,1279,1279,1279,1279,0
|
|
20240110,185200,314267747,1279,1279,1279,1279,0
|
|
20240110,185100,314267747,1279,1279,1279,1279,0
|
|
20240110,185000,314267747,1279,1279,1279,1279,0
|
|
20240110,184900,314267747,1279,1279,1279,1279,0
|
|
20240110,184800,314267747,1279,1279,1279,1279,0
|
|
20240110,184700,314267747,1279,1279,1279,1279,0
|
|
20240110,184600,314267747,1279,1279,1279,1279,0
|
|
20240110,184500,314267747,1279,1279,1279,1279,0
|
|
20240110,184400,314267747,1279,1279,1279,1279,0
|
|
20240110,184300,314267747,1279,1279,1279,1279,0
|
|
20240110,184200,314267747,1279,1279,1279,1279,0
|
|
20240110,184100,314267747,1279,1279,1279,1279,0
|
|
20240110,184000,314267747,1279,1279,1279,1279,0
|
|
20240110,183900,314267747,1279,1279,1279,1279,0
|
|
20240110,183800,314267747,1279,1279,1279,1279,0
|
|
20240110,183700,314267747,1279,1279,1279,1279,0
|
|
20240110,183600,314267747,1279,1279,1279,1279,0
|
|
20240110,183500,314267747,1279,1279,1279,1279,0
|
|
20240110,183400,314267747,1279,1279,1279,1279,646
|
|
20240110,183300,314267747,1279,1279,1279,1279,0
|
|
20240110,183200,314267747,1279,1279,1279,1279,0
|
|
20240110,183100,314267747,1279,1279,1279,1279,0
|
|
20240110,183000,314267747,1279,1279,1279,1279,0
|
|
20240110,182900,314267747,1279,1279,1279,1279,0
|
|
20240110,182800,314267747,1279,1279,1279,1279,0
|
|
20240110,182700,314267747,1279,1279,1279,1279,0
|
|
20240110,182600,314267747,1279,1279,1279,1279,0
|
|
20240110,182500,314267747,1279,1279,1279,1279,0
|
|
20240110,182400,314267747,1279,1279,1279,1279,0
|
|
20240110,182300,314267747,1279,1279,1279,1279,0
|
|
20240110,182200,314267747,1279,1279,1279,1279,0
|
|
20240110,182100,314267747,1279,1279,1279,1279,0
|
|
20240110,182000,314267747,1279,1279,1279,1279,0
|
|
20240110,181900,314267747,1279,1279,1279,1279,0
|
|
20240110,181800,314267747,1279,1279,1279,1279,0
|
|
20240110,181700,314267747,1279,1279,1279,1279,0
|
|
20240110,181600,314267747,1279,1279,1279,1279,0
|
|
20240110,181500,314267747,1279,1279,1279,1279,0
|
|
20240110,181400,314267747,1279,1279,1279,1279,0
|
|
20240110,181300,314267747,1279,1279,1279,1279,0
|
|
20240110,181200,314267747,1279,1279,1279,1279,0
|
|
20240110,181100,314267747,1279,1279,1279,1279,0
|
|
20240110,181000,314267747,1279,1279,1279,1279,0
|
|
20240110,180900,314267747,1279,1279,1279,1279,0
|
|
20240110,180800,314267747,1279,1279,1279,1279,0
|
|
20240110,180700,314267747,1279,1279,1279,1279,0
|
|
20240110,180600,314267747,1279,1279,1279,1279,0
|
|
20240110,180500,314267747,1279,1279,1279,1279,0
|
|
20240110,180400,314267747,1279,1279,1279,1279,646
|
|
20240110,180300,314267747,1279,1279,1279,1279,0
|
|
20240110,180200,314267747,1279,1279,1279,1279,0
|
|
20240110,180100,314267747,1279,1279,1279,1279,0
|
|
20240110,180000,314267747,1279,1279,1279,1279,0
|
|
20240110,175900,314267747,1279,1279,1279,1279,0
|
|
20240110,175800,314267747,1279,1279,1279,1279,0
|
|
20240110,175700,314267747,1279,1279,1279,1279,0
|
|
20240110,175600,314267747,1279,1279,1279,1279,0
|
|
20240110,175500,314267747,1279,1279,1279,1279,0
|
|
20240110,175400,314267747,1279,1279,1279,1279,0
|
|
20240110,175300,314267747,1279,1279,1279,1279,0
|
|
20240110,175200,314267747,1279,1279,1279,1279,0
|
|
20240110,175100,314267747,1279,1279,1279,1279,0
|
|
20240110,175000,314267747,1279,1279,1279,1279,0
|
|
20240110,174900,314267747,1279,1279,1279,1279,0
|
|
20240110,174800,314267747,1279,1279,1279,1279,0
|
|
20240110,174700,314267747,1279,1279,1279,1279,0
|
|
20240110,174600,314267747,1279,1279,1279,1279,0
|
|
20240110,174500,314267747,1279,1279,1279,1279,0
|
|
20240110,174400,314267747,1279,1279,1279,1279,0
|
|
20240110,174300,314267747,1279,1279,1279,1279,0
|
|
20240110,174200,314267747,1279,1279,1279,1279,0
|
|
20240110,174100,314267747,1279,1279,1279,1279,0
|
|
20240110,174000,314267747,1279,1279,1279,1279,0
|
|
20240110,173900,314267747,1279,1279,1279,1279,0
|
|
20240110,173800,314267747,1279,1279,1279,1279,0
|
|
20240110,173700,314267747,1279,1279,1279,1279,0
|
|
20240110,173600,314267747,1279,1279,1279,1279,0
|
|
20240110,173500,314267747,1279,1279,1279,1279,0
|
|
20240110,173400,314267747,1279,1279,1279,1279,646
|
|
20240110,173300,314267747,1279,1279,1279,1279,0
|
|
20240110,173200,314267747,1279,1279,1279,1279,0
|
|
20240110,173100,314267747,1279,1279,1279,1279,0
|
|
20240110,173000,314267747,1279,1279,1279,1279,0
|
|
20240110,172900,314267747,1279,1279,1279,1279,0
|
|
20240110,172800,314267747,1279,1279,1279,1279,0
|
|
20240110,172700,314267747,1279,1279,1279,1279,0
|
|
20240110,172600,314267747,1279,1279,1279,1279,0
|
|
20240110,172500,314267747,1279,1279,1279,1279,0
|
|
20240110,172400,314267747,1279,1279,1279,1279,0
|
|
20240110,172300,314267747,1279,1279,1279,1279,0
|
|
20240110,172200,314267747,1279,1279,1279,1279,0
|
|
20240110,172100,314267747,1279,1279,1279,1279,0
|
|
20240110,172000,314267747,1279,1279,1279,1279,0
|
|
20240110,171900,314267747,1279,1279,1279,1279,0
|
|
20240110,171800,314267747,1279,1279,1279,1279,0
|
|
20240110,171700,314267747,1279,1279,1279,1279,0
|
|
20240110,171600,314267747,1279,1279,1279,1279,0
|
|
20240110,171500,314267747,1279,1279,1279,1279,0
|
|
20240110,171400,314267747,1279,1279,1279,1279,0
|
|
20240110,171300,314267747,1279,1279,1279,1279,0
|
|
20240110,171200,314267747,1279,1279,1279,1279,0
|
|
20240110,171100,314267747,1279,1279,1279,1279,0
|
|
20240110,171000,314267747,1279,1279,1279,1279,0
|
|
20240110,170900,314267747,1279,1279,1279,1279,0
|
|
20240110,170800,314267747,1279,1279,1279,1279,0
|
|
20240110,170700,314267747,1279,1279,1279,1279,0
|
|
20240110,170600,314267747,1279,1279,1279,1279,0
|
|
20240110,170500,314267747,1279,1279,1279,1279,0
|
|
20240110,170400,314267747,1279,1279,1279,1279,646
|
|
20240110,170300,314267747,1279,1279,1279,1279,0
|
|
20240110,170200,314267747,1279,1279,1279,1279,0
|
|
20240110,170100,314267747,1279,1279,1279,1279,0
|
|
20240110,170000,314267747,1279,1279,1279,1279,0
|
|
20240110,165900,314267747,1279,1279,1279,1279,0
|
|
20240110,165800,314267747,1279,1279,1279,1279,0
|
|
20240110,165700,314267747,1279,1279,1279,1279,0
|
|
20240110,165600,314267747,1279,1279,1279,1279,0
|
|
20240110,165500,314267747,1279,1279,1279,1279,0
|
|
20240110,165400,314267747,1279,1279,1279,1279,0
|
|
20240110,165300,314267747,1279,1279,1279,1279,0
|
|
20240110,165200,314267747,1279,1279,1279,1279,0
|
|
20240110,165100,314267747,1279,1279,1279,1279,0
|
|
20240110,165000,314267747,1279,1279,1279,1279,0
|
|
20240110,164900,314267747,1279,1279,1279,1279,0
|
|
20240110,164800,314267747,1279,1279,1279,1279,0
|
|
20240110,164700,314267747,1279,1279,1279,1279,0
|
|
20240110,164600,314267747,1279,1279,1279,1279,0
|
|
20240110,164500,314267747,1279,1279,1279,1279,0
|
|
20240110,164400,314267747,1279,1279,1279,1279,0
|
|
20240110,164300,314267747,1279,1279,1279,1279,0
|
|
20240110,164200,314267747,1279,1279,1279,1279,0
|
|
20240110,164100,314267747,1279,1279,1279,1279,0
|
|
20240110,164000,314267747,1279,1279,1279,1279,0
|
|
20240110,163900,314267747,1279,1279,1279,1279,0
|
|
20240110,163800,314267747,1279,1279,1279,1279,0
|
|
20240110,163700,314267747,1279,1279,1279,1279,0
|
|
20240110,163600,314267747,1279,1279,1279,1279,0
|
|
20240110,163500,314267747,1279,1279,1279,1279,0
|
|
20240110,163400,314267747,1279,1279,1279,1279,646
|
|
20240110,163300,314267747,1279,1279,1279,1279,0
|
|
20240110,163200,314267747,1279,1279,1279,1279,0
|
|
20240110,163100,314267747,1279,1279,1279,1279,0
|
|
20240110,163000,314267747,1279,1279,1279,1279,0
|
|
20240110,162900,314267747,1279,1279,1279,1279,0
|
|
20240110,162800,314267747,1279,1279,1279,1279,0
|
|
20240110,162700,314267747,1279,1279,1279,1279,0
|
|
20240110,162600,314267747,1279,1279,1279,1279,0
|
|
20240110,162500,314267747,1279,1279,1279,1279,0
|
|
20240110,162400,314267747,1279,1279,1279,1279,0
|
|
20240110,162300,314267747,1279,1279,1279,1279,0
|
|
20240110,162200,314267747,1279,1279,1279,1279,0
|
|
20240110,162100,314267747,1279,1279,1279,1279,0
|
|
20240110,162000,314267747,1279,1279,1279,1279,0
|
|
20240110,161900,314267747,1279,1279,1279,1279,0
|
|
20240110,161800,314267747,1279,1279,1279,1279,0
|
|
20240110,161700,314267747,1279,1279,1279,1279,0
|
|
20240110,161600,314267747,1279,1279,1279,1279,0
|
|
20240110,161500,314267747,1279,1279,1279,1279,0
|
|
20240110,161400,314267747,1279,1279,1279,1279,0
|
|
20240110,161300,314267747,1279,1279,1279,1279,0
|
|
20240110,161200,314267747,1279,1279,1279,1279,0
|
|
20240110,161100,314267747,1279,1279,1279,1279,0
|
|
20240110,161000,314267747,1279,1279,1279,1279,0
|
|
20240110,160900,314267747,1279,1279,1279,1279,0
|
|
20240110,160800,314267747,1279,1279,1279,1279,0
|
|
20240110,160700,314267747,1279,1279,1279,1279,0
|
|
20240110,160600,314267747,1279,1279,1279,1279,0
|
|
20240110,160500,314267747,1279,1279,1279,1279,0
|
|
20240110,160400,314267747,1279,1279,1279,1279,646
|
|
20240110,160300,314267747,1279,1279,1279,1279,0
|
|
20240110,160200,314267747,1279,1279,1279,1279,0
|
|
20240110,160100,314267747,1279,1279,1279,1279,0
|
|
20240110,160000,314267747,1279,1279,1279,1279,0
|
|
20240110,155900,314267747,1279,1279,1279,1279,0
|
|
20240110,155800,314267747,1279,1279,1279,1279,0
|
|
20240110,155700,314267747,1279,1279,1279,1279,0
|
|
20240110,155600,314267747,1279,1279,1279,1279,0
|
|
20240110,155500,314267747,1279,1279,1279,1279,0
|
|
20240110,155400,314267747,1279,1279,1279,1279,0
|
|
20240110,155300,314267747,1279,1279,1279,1279,0
|
|
20240110,155200,314267747,1279,1279,1279,1279,0
|
|
20240110,155100,314267747,1279,1279,1279,1279,0
|
|
20240110,155000,314267747,1279,1279,1279,1279,0
|
|
20240110,154900,314267747,1279,1279,1279,1279,0
|
|
20240110,154800,314267747,1279,1279,1279,1279,0
|
|
20240110,154700,314267747,1279,1279,1279,1279,0
|
|
20240110,154600,314267747,1279,1279,1279,1279,0
|
|
20240110,154500,314267747,1279,1279,1279,1279,0
|
|
20240110,154400,314267747,1279,1279,1279,1279,0
|
|
20240110,154300,314267747,1279,1279,1279,1279,0
|
|
20240110,154200,314267747,1279,1279,1279,1279,0
|
|
20240110,154100,314267747,1279,1279,1279,1279,0
|
|
20240110,154000,314267747,1279,1279,1279,1279,0
|
|
20240110,153900,314267747,1279,1279,1279,1279,0
|
|
20240110,153800,314267747,1279,1279,1279,1279,0
|
|
20240110,153700,314267747,1279,1279,1279,1279,0
|
|
20240110,153600,314267747,1279,1279,1279,1279,0
|
|
20240110,153500,314267747,1279,1279,1279,1279,0
|
|
20240110,153400,314267747,1279,1279,1279,1279,646
|
|
20240110,153300,314267747,1279,1279,1279,1279,0
|
|
20240110,153200,314267747,1279,1279,1279,1279,0
|
|
20240110,153100,314267747,1279,1279,1279,1279,0
|
|
20240110,153000,314267747,1279,1279,1279,1279,646
|
|
20240110,152900,313441513,1279,1279,1279,1279,0
|
|
20240110,152800,313441513,1279,1279,1279,1279,0
|
|
20240110,152700,313441513,1279,1279,1279,1279,0
|
|
20240110,152600,313441513,1279,1279,1279,1279,0
|
|
20240110,152500,313441513,1279,1279,1279,1279,0
|
|
20240110,152400,313441513,1279,1279,1279,1279,0
|
|
20240110,152300,313441513,1279,1279,1279,1279,0
|
|
20240110,152200,313441513,1279,1279,1279,1279,0
|
|
20240110,152100,313441513,1279,1279,1279,1279,0
|
|
20240110,152000,313441513,1279,1279,1279,1279,0
|
|
20240110,151900,313441513,1279,1279,1279,1278,6
|
|
20240110,151800,313433841,1279,1278,1279,1275,807
|
|
20240110,151700,312404174,1278,1277,1278,1277,122
|
|
20240110,151600,312248280,1277,1276,1277,1276,1699
|
|
20240110,151500,310080256,1276,1276,1277,1276,10009
|
|
20240110,151400,297298772,1276,1276,1276,1276,450
|
|
20240110,151300,296724572,1275,1275,1275,1275,0
|
|
20240110,151200,296724572,1275,1275,1275,1275,0
|
|
20240110,151100,296724572,1275,1276,1276,1275,155
|
|
20240110,151000,296526892,1276,1276,1276,1276,0
|
|
20240110,150900,296526892,1276,1276,1276,1276,84
|
|
20240110,150800,296419708,1276,1276,1276,1276,45
|
|
20240110,150700,296362288,1276,1276,1276,1276,0
|
|
20240110,150600,296362288,1276,1276,1276,1276,0
|
|
20240110,150500,296362288,1276,1276,1276,1276,5
|
|
20240110,150400,296355908,1276,1276,1276,1276,130
|
|
20240110,150300,296190028,1275,1275,1275,1275,2
|
|
20240110,150200,296187478,1275,1275,1275,1275,11
|
|
20240110,150100,296173453,1275,1275,1276,1274,1763
|
|
20240110,150000,293925842,1276,1276,1276,1276,6
|
|
20240110,145900,293918186,1275,1275,1275,1275,0
|
|
20240110,145800,293918186,1275,1275,1275,1275,12
|
|
20240110,145700,293902886,1275,1275,1276,1275,205
|
|
20240110,145600,293641510,1275,1275,1275,1275,300
|
|
20240110,145500,293259010,1275,1275,1275,1275,707
|
|
20240110,145400,292357585,1275,1276,1276,1275,9143
|
|
20240110,145300,280699754,1277,1277,1277,1277,0
|
|
20240110,145200,280699754,1277,1276,1277,1276,3
|
|
20240110,145100,280695925,1276,1277,1277,1276,133
|
|
20240110,145000,280526086,1277,1277,1277,1277,20
|
|
20240110,144900,280500546,1275,1275,1275,1275,0
|
|
20240110,144800,280500546,1275,1275,1275,1275,0
|
|
20240110,144700,280500546,1275,1275,1275,1275,40
|
|
20240110,144600,280449546,1275,1275,1275,1275,10
|
|
20240110,144500,280436796,1275,1275,1275,1275,0
|
|
20240110,144400,280436796,1275,1275,1277,1275,53
|
|
20240110,144300,280369215,1277,1277,1277,1277,1
|
|
20240110,144200,280367938,1275,1275,1275,1275,0
|
|
20240110,144100,280367938,1275,1275,1275,1275,1
|
|
20240110,144000,280366663,1277,1277,1277,1277,20
|
|
20240110,143900,280341123,1277,1276,1277,1276,55
|
|
20240110,143800,280270941,1276,1276,1277,1276,11
|
|
20240110,143700,280256904,1276,1277,1277,1276,605
|
|
20240110,143600,279484923,1277,1277,1277,1277,23
|
|
20240110,143500,279455552,1277,1277,1277,1277,100
|
|
20240110,143400,279327852,1277,1277,1277,1277,11
|
|
20240110,143300,279313805,1277,1277,1277,1277,0
|
|
20240110,143200,279313805,1277,1277,1277,1277,0
|
|
20240110,143100,279313805,1277,1276,1277,1276,51
|
|
20240110,143000,279248679,1277,1277,1277,1277,349
|
|
20240110,142900,278803006,1277,1277,1277,1277,0
|
|
20240110,142800,278803006,1277,1277,1277,1277,0
|
|
20240110,142700,278803006,1277,1277,1277,1277,0
|
|
20240110,142600,278803006,1277,1277,1277,1277,137
|
|
20240110,142500,278628057,1277,1277,1277,1277,0
|
|
20240110,142400,278628057,1277,1277,1277,1277,0
|
|
20240110,142300,278628057,1277,1279,1279,1277,401
|
|
20240110,142200,278115880,1279,1279,1279,1277,83
|
|
20240110,142100,278009726,1277,1277,1277,1277,4
|
|
20240110,142000,278004618,1279,1279,1279,1279,0
|
|
20240110,141900,278004618,1279,1276,1279,1276,8
|
|
20240110,141800,277994398,1274,1274,1274,1274,0
|
|
20240110,141700,277994398,1274,1275,1275,1274,2030
|
|
20240110,141600,275407978,1274,1275,1275,1274,570
|
|
20240110,141500,274681626,1279,1279,1279,1279,200
|
|
20240110,141400,274425826,1280,1280,1280,1280,0
|
|
20240110,141300,274425826,1280,1280,1280,1280,0
|
|
20240110,141200,274425826,1280,1277,1280,1277,1241
|
|
20240110,141100,272838818,1277,1277,1277,1277,100
|
|
20240110,141000,272711118,1275,1275,1275,1275,0
|
|
20240110,140900,272711118,1275,1275,1275,1275,0
|
|
20240110,140800,272711118,1275,1275,1275,1275,10
|
|
20240110,140700,272698368,1277,1277,1277,1277,22
|
|
20240110,140600,272670274,1277,1277,1277,1277,12
|
|
20240110,140500,272654950,1277,1277,1277,1277,0
|
|
20240110,140400,272654950,1277,1277,1277,1277,38
|
|
20240110,140300,272606424,1277,1277,1277,1277,2
|
|
20240110,140200,272603870,1274,1274,1274,1274,0
|
|
20240110,140100,272603870,1274,1275,1275,1274,589
|
|
20240110,140000,271853384,1274,1274,1274,1274,0
|
|
20240110,135900,271853384,1274,1274,1274,1274,0
|
|
20240110,135800,271853384,1274,1274,1274,1274,20
|
|
20240110,135700,271827904,1274,1274,1274,1274,0
|
|
20240110,135600,271827904,1274,1274,1274,1274,0
|
|
20240110,135500,271827904,1274,1274,1274,1274,600
|
|
20240110,135400,271063504,1274,1274,1274,1274,0
|
|
20240110,135300,271063504,1274,1276,1276,1274,3232
|
|
20240110,135200,266943342,1278,1278,1278,1278,50
|
|
20240110,135100,266879442,1278,1277,1278,1277,38
|
|
20240110,135000,266830915,1276,1277,1277,1276,1372
|
|
20240110,134900,265079930,1278,1278,1278,1278,47
|
|
20240110,134800,265019864,1279,1279,1279,1279,0
|
|
20240110,134700,265019864,1279,1279,1279,1279,7
|
|
20240110,134600,265010911,1280,1280,1280,1280,134
|
|
20240110,134500,264839391,1280,1278,1280,1278,14
|
|
20240110,134400,264821497,1278,1278,1278,1278,2
|
|
20240110,134300,264818941,1278,1276,1278,1276,7524
|
|
20240110,134200,255218315,1276,1276,1276,1276,110
|
|
20240110,134100,255077955,1276,1276,1276,1276,0
|
|
20240110,134000,255077955,1276,1276,1276,1276,750
|
|
20240110,133900,254120955,1276,1276,1276,1276,0
|
|
20240110,133800,254120955,1276,1276,1276,1276,0
|
|
20240110,133700,254120955,1276,1276,1276,1276,81
|
|
20240110,133600,254017599,1276,1276,1276,1276,2
|
|
20240110,133500,254015047,1276,1276,1276,1276,1
|
|
20240110,133400,254013771,1276,1276,1276,1276,76
|
|
20240110,133300,253916795,1276,1276,1276,1276,0
|
|
20240110,133200,253916795,1276,1275,1276,1275,28
|
|
20240110,133100,253881093,1275,1275,1275,1275,800
|
|
20240110,133000,252861093,1275,1276,1276,1275,580
|
|
20240110,132900,252121093,1276,1276,1276,1276,10
|
|
20240110,132800,252108333,1275,1275,1275,1275,0
|
|
20240110,132700,252108333,1275,1275,1275,1275,7
|
|
20240110,132600,252099408,1275,1276,1276,1275,505
|
|
20240110,132500,251455528,1276,1276,1276,1276,13
|
|
20240110,132400,251438940,1276,1276,1276,1276,9
|
|
20240110,132300,251427456,1276,1276,1276,1276,12
|
|
20240110,132200,251412144,1276,1276,1276,1276,3
|
|
20240110,132100,251408316,1276,1275,1276,1275,4
|
|
20240110,132000,251403213,1274,1275,1275,1274,1302
|
|
20240110,131900,249744453,1275,1276,1276,1275,2176
|
|
20240110,131800,246970047,1276,1276,1276,1275,350
|
|
20240110,131700,246523780,1276,1279,1279,1275,37603
|
|
20240110,131600,198565808,1279,1279,1279,1279,42
|
|
20240110,131500,198512090,1279,1279,1279,1279,101
|
|
20240110,131400,198382911,1278,1277,1278,1276,2092
|
|
20240110,131300,195712112,1280,1280,1280,1280,1
|
|
20240110,131200,195710832,1277,1277,1277,1277,0
|
|
20240110,131100,195710832,1277,1278,1278,1277,900
|
|
20240110,131000,194561249,1278,1278,1278,1278,1000
|
|
20240110,130900,193283249,1278,1280,1280,1278,160
|
|
20240110,130800,193078741,1280,1281,1281,1280,51
|
|
20240110,130700,193013441,1281,1281,1281,1281,0
|
|
20240110,130600,193013441,1281,1281,1281,1281,0
|
|
20240110,130500,193013441,1281,1281,1281,1281,0
|
|
20240110,130400,193013441,1281,1281,1281,1281,8
|
|
20240110,130300,193003193,1281,1281,1281,1281,0
|
|
20240110,130200,193003193,1281,1281,1281,1281,0
|
|
20240110,130100,193003193,1281,1281,1281,1281,10
|
|
20240110,130000,192990383,1281,1281,1281,1281,1
|
|
20240110,125900,192989102,1281,1281,1281,1281,2
|
|
20240110,125800,192986540,1281,1281,1281,1281,100
|
|
20240110,125700,192858440,1281,1281,1281,1281,0
|
|
20240110,125600,192858440,1281,1281,1281,1281,75
|
|
20240110,125500,192762365,1281,1281,1281,1281,0
|
|
20240110,125400,192762365,1281,1281,1281,1281,1
|
|
20240110,125300,192761084,1281,1281,1281,1281,10
|
|
20240110,125200,192748274,1281,1281,1281,1281,0
|
|
20240110,125100,192748274,1281,1281,1281,1281,0
|
|
20240110,125000,192748274,1281,1281,1281,1281,0
|
|
20240110,124900,192748274,1281,1281,1281,1281,45
|
|
20240110,124800,192690629,1281,1281,1281,1281,0
|
|
20240110,124700,192690629,1281,1281,1281,1281,0
|
|
20240110,124600,192690629,1281,1280,1282,1280,3
|
|
20240110,124500,192686786,1278,1278,1278,1278,0
|
|
20240110,124400,192686786,1278,1278,1278,1278,0
|
|
20240110,124300,192686786,1278,1278,1278,1278,0
|
|
20240110,124200,192686786,1278,1278,1278,1278,0
|
|
20240110,124100,192686786,1278,1279,1279,1278,80
|
|
20240110,124000,192584542,1280,1280,1280,1280,0
|
|
20240110,123900,192584542,1280,1280,1280,1280,420
|
|
20240110,123800,192046942,1281,1281,1281,1281,1642
|
|
20240110,123700,189943540,1282,1282,1282,1282,1
|
|
20240110,123600,189942258,1283,1283,1283,1283,0
|
|
20240110,123500,189942258,1283,1283,1283,1283,0
|
|
20240110,123400,189942258,1283,1283,1283,1283,1
|
|
20240110,123300,189940975,1284,1282,1284,1282,1511
|
|
20240110,123200,188002003,1281,1281,1282,1281,33
|
|
20240110,123100,187959729,1281,1282,1282,1281,809
|
|
20240110,123000,186922619,1282,1282,1282,1282,2
|
|
20240110,122900,186920055,1280,1280,1280,1280,0
|
|
20240110,122800,186920055,1280,1280,1280,1280,0
|
|
20240110,122700,186920055,1280,1278,1280,1277,11
|
|
20240110,122600,186906000,1277,1278,1278,1277,26
|
|
20240110,122500,186872788,1277,1278,1278,1277,482
|
|
20240110,122400,186256994,1279,1279,1279,1279,200
|
|
20240110,122300,186001194,1279,1281,1281,1279,1025
|
|
20240110,122200,184689195,1282,1282,1282,1282,0
|
|
20240110,122100,184689195,1282,1282,1282,1282,0
|
|
20240110,122000,184689195,1282,1282,1282,1282,0
|
|
20240110,121900,184689195,1282,1282,1282,1282,0
|
|
20240110,121800,184689195,1282,1282,1282,1282,0
|
|
20240110,121700,184689195,1282,1282,1282,1282,0
|
|
20240110,121600,184689195,1282,1282,1282,1282,1
|
|
20240110,121500,184687913,1281,1280,1281,1280,2000
|
|
20240110,121400,182126093,1280,1280,1280,1280,0
|
|
20240110,121300,182126093,1280,1280,1280,1280,10
|
|
20240110,121200,182113293,1280,1280,1280,1280,0
|
|
20240110,121100,182113293,1280,1280,1280,1280,0
|
|
20240110,121000,182113293,1280,1281,1281,1280,967
|
|
20240110,120900,180875311,1281,1281,1281,1281,50
|
|
20240110,120800,180811261,1281,1281,1281,1281,0
|
|
20240110,120700,180811261,1281,1281,1281,1281,6
|
|
20240110,120600,180803575,1281,1284,1284,1281,6
|
|
20240110,120500,180795883,1284,1284,1284,1284,0
|
|
20240110,120400,180795883,1284,1284,1284,1284,120
|
|
20240110,120300,180641803,1284,1280,1284,1280,63
|
|
20240110,120200,180561151,1280,1280,1280,1280,0
|
|
20240110,120100,180561151,1280,1280,1280,1280,500
|
|
20240110,120000,179921151,1284,1281,1284,1277,503
|
|
20240110,115900,179278350,1281,1281,1281,1281,19
|
|
20240110,115800,179254011,1281,1280,1281,1280,188
|
|
20240110,115700,179013370,1281,1281,1281,1281,12
|
|
20240110,115600,178997998,1281,1280,1281,1280,56
|
|
20240110,115500,178926298,1282,1282,1282,1282,1
|
|
20240110,115400,178925016,1282,1282,1282,1282,991
|
|
20240110,115300,177654554,1282,1282,1282,1282,10
|
|
20240110,115200,177641734,1282,1280,1282,1280,9
|
|
20240110,115100,177630204,1280,1282,1282,1280,2
|
|
20240110,115000,177627642,1280,1280,1280,1280,121
|
|
20240110,114900,177472762,1280,1280,1280,1280,317
|
|
20240110,114800,177067002,1285,1285,1285,1285,16
|
|
20240110,114700,177046442,1280,1280,1280,1280,52
|
|
20240110,114600,176979882,1280,1280,1280,1280,116
|
|
20240110,114500,176831402,1280,1277,1280,1277,590
|
|
20240110,114400,176077934,1277,1277,1277,1277,711
|
|
20240110,114300,175169987,1277,1277,1277,1277,2500
|
|
20240110,114200,171977487,1277,1279,1279,1277,4765
|
|
20240110,114100,165890101,1279,1280,1280,1279,23
|
|
20240110,114000,165860671,1280,1280,1280,1280,5
|
|
20240110,113900,165854271,1280,1280,1280,1280,99
|
|
20240110,113800,165727551,1279,1280,1280,1279,22
|
|
20240110,113700,165699406,1280,1280,1280,1280,0
|
|
20240110,113600,165699406,1280,1278,1280,1278,152
|
|
20240110,113500,165505106,1277,1280,1280,1277,3530
|
|
20240110,113400,160992575,1279,1279,1279,1279,2
|
|
20240110,113300,160990017,1279,1279,1279,1279,0
|
|
20240110,113200,160990017,1279,1280,1280,1279,1618
|
|
20240110,113100,158920509,1280,1280,1280,1279,132
|
|
20240110,113000,158751559,1280,1280,1280,1280,125
|
|
20240110,112900,158591559,1280,1282,1282,1280,153
|
|
20240110,112800,158395697,1282,1281,1282,1281,3
|
|
20240110,112700,158391853,1280,1280,1280,1280,0
|
|
20240110,112600,158391853,1280,1280,1280,1280,0
|
|
20240110,112500,158391853,1280,1280,1280,1280,0
|
|
20240110,112400,158391853,1280,1282,1282,1280,150
|
|
20240110,112300,158199653,1282,1282,1282,1282,0
|
|
20240110,112200,158199653,1282,1282,1282,1282,1
|
|
20240110,112100,158198371,1286,1286,1286,1286,0
|
|
20240110,112000,158198371,1286,1286,1286,1286,0
|
|
20240110,111900,158198371,1286,1286,1286,1286,0
|
|
20240110,111800,158198371,1286,1286,1286,1286,5
|
|
20240110,111700,158191941,1285,1285,1285,1285,0
|
|
20240110,111600,158191941,1285,1286,1286,1285,848
|
|
20240110,111500,157102213,1286,1286,1286,1286,400
|
|
20240110,111400,156587813,1286,1286,1286,1286,5
|
|
20240110,111300,156581383,1286,1286,1286,1286,0
|
|
20240110,111200,156581383,1286,1279,1286,1279,467
|
|
20240110,111100,155983621,1279,1280,1280,1279,2502
|
|
20240110,111000,152782262,1286,1286,1286,1286,1
|
|
20240110,110900,152780976,1280,1280,1280,1280,500
|
|
20240110,110800,152140976,1280,1284,1284,1280,3672
|
|
20240110,110700,147432798,1286,1286,1286,1286,1
|
|
20240110,110600,147431512,1286,1285,1286,1285,2
|
|
20240110,110500,147428941,1287,1287,1287,1278,16819
|
|
20240110,110400,125879760,1287,1288,1288,1287,321
|
|
20240110,110300,125466313,1288,1288,1288,1288,0
|
|
20240110,110200,125466313,1288,1288,1288,1288,0
|
|
20240110,110100,125466313,1288,1288,1288,1288,175
|
|
20240110,110000,125240913,1288,1289,1289,1288,201
|
|
20240110,105900,124981887,1293,1289,1293,1289,3627
|
|
20240110,105800,120292585,1289,1289,1289,1289,0
|
|
20240110,105700,120292585,1289,1289,1293,1289,13913
|
|
20240110,105600,102303124,1293,1289,1293,1288,28
|
|
20240110,105500,102267025,1293,1290,1293,1290,3936
|
|
20240110,105400,97179951,1290,1291,1291,1290,5
|
|
20240110,105300,97173498,1291,1291,1291,1291,19
|
|
20240110,105200,97148969,1291,1290,1291,1290,2
|
|
20240110,105100,97146388,1289,1289,1289,1289,21
|
|
20240110,105000,97119319,1290,1287,1290,1287,2
|
|
20240110,104900,97116742,1283,1283,1283,1283,0
|
|
20240110,104800,97116742,1283,1283,1283,1283,0
|
|
20240110,104700,97116742,1283,1283,1283,1283,0
|
|
20240110,104600,97116742,1283,1283,1283,1283,0
|
|
20240110,104500,97116742,1283,1283,1283,1283,0
|
|
20240110,104400,97116742,1283,1288,1288,1283,200
|
|
20240110,104300,96859436,1293,1293,1293,1293,0
|
|
20240110,104200,96859436,1293,1293,1293,1293,0
|
|
20240110,104100,96859436,1293,1293,1293,1293,0
|
|
20240110,104000,96859436,1293,1293,1293,1293,580
|
|
20240110,103900,96109496,1293,1291,1293,1291,800
|
|
20240110,103800,95076686,1293,1288,1293,1288,3500
|
|
20240110,103700,90554128,1288,1288,1288,1288,272
|
|
20240110,103600,90203792,1287,1287,1287,1287,445
|
|
20240110,103500,89631077,1287,1287,1287,1287,15
|
|
20240110,103400,89611772,1287,1282,1287,1282,38
|
|
20240110,103300,89563051,1282,1283,1283,1282,3
|
|
20240110,103200,89559204,1283,1283,1283,1283,114
|
|
20240110,103100,89412942,1282,1282,1282,1282,0
|
|
20240110,103000,89412942,1282,1282,1282,1282,2
|
|
20240110,102900,89410378,1282,1281,1282,1281,441
|
|
20240110,102800,88845452,1281,1282,1282,1281,228
|
|
20240110,102700,88553382,1281,1283,1283,1281,547
|
|
20240110,102600,87852177,1283,1283,1283,1282,595
|
|
20240110,102500,87089382,1283,1283,1283,1283,24
|
|
20240110,102400,87058590,1282,1283,1283,1282,94
|
|
20240110,102300,86938080,1283,1284,1284,1283,1500
|
|
20240110,102200,85013518,1287,1287,1287,1287,290
|
|
20240110,102100,84640288,1284,1284,1284,1284,2345
|
|
20240110,102000,81629308,1284,1283,1284,1283,800
|
|
20240110,101900,80602708,1284,1283,1284,1283,177
|
|
20240110,101800,80375540,1284,1284,1284,1284,450
|
|
20240110,101700,79797740,1284,1285,1285,1284,10
|
|
20240110,101600,79784897,1285,1285,1285,1285,470
|
|
20240110,101500,79180947,1285,1285,1285,1285,0
|
|
20240110,101400,79180947,1285,1285,1285,1285,100
|
|
20240110,101300,79052447,1285,1285,1285,1285,11
|
|
20240110,101200,79038312,1285,1286,1286,1285,85
|
|
20240110,101100,78929067,1286,1286,1286,1286,3
|
|
20240110,101000,78925209,1287,1288,1288,1287,7
|
|
20240110,100900,78916197,1289,1289,1289,1289,511
|
|
20240110,100800,78257518,1289,1289,1289,1289,3
|
|
20240110,100700,78253651,1289,1289,1289,1289,1057
|
|
20240110,100600,76891178,1289,1289,1289,1289,150
|
|
20240110,100500,76697828,1289,1289,1289,1289,9
|
|
20240110,100400,76686227,1289,1289,1289,1289,3
|
|
20240110,100300,76682360,1289,1289,1289,1289,104
|
|
20240110,100200,76548304,1289,1288,1289,1288,78
|
|
20240110,100100,76447839,1288,1288,1288,1288,0
|
|
20240110,100000,76447839,1288,1288,1288,1288,400
|
|
20240110,095900,75932639,1288,1288,1288,1288,5
|
|
20240110,095800,75926199,1289,1289,1289,1275,21208
|
|
20240110,095700,48731928,1290,1293,1293,1290,201
|
|
20240110,095600,48472635,1293,1293,1293,1293,2
|
|
20240110,095500,48470049,1289,1289,1289,1289,0
|
|
20240110,095400,48470049,1289,1289,1289,1289,0
|
|
20240110,095300,48470049,1289,1289,1289,1289,1
|
|
20240110,095200,48468760,1291,1293,1293,1290,1750
|
|
20240110,095100,46210696,1293,1293,1293,1293,7
|
|
20240110,095000,46201645,1292,1292,1292,1292,0
|
|
20240110,094900,46201645,1292,1292,1292,1292,0
|
|
20240110,094800,46201645,1292,1292,1292,1292,0
|
|
20240110,094700,46201645,1292,1292,1292,1292,58
|
|
20240110,094600,46126709,1292,1292,1292,1292,0
|
|
20240110,094500,46126709,1292,1292,1292,1292,0
|
|
20240110,094400,46126709,1292,1293,1293,1292,3
|
|
20240110,094300,46122831,1294,1294,1294,1294,500
|
|
20240110,094200,45475831,1294,1290,1294,1290,1962
|
|
20240110,094100,42939355,1293,1293,1293,1293,1
|
|
20240110,094000,42938062,1291,1291,1291,1291,757
|
|
20240110,093900,41960775,1291,1291,1291,1291,82
|
|
20240110,093800,41854913,1291,1290,1291,1290,269
|
|
20240110,093700,41507902,1287,1288,1288,1287,1327
|
|
20240110,093600,39799956,1288,1290,1290,1287,5134
|
|
20240110,093500,33187173,1290,1289,1290,1289,53
|
|
20240110,093400,33118855,1289,1290,1290,1289,5000
|
|
20240110,093300,26673674,1290,1290,1290,1290,929
|
|
20240110,093200,25475264,1290,1290,1290,1290,5053
|
|
20240110,093100,18956894,1291,1291,1291,1291,122
|
|
20240110,093000,18799392,1291,1291,1291,1291,7
|
|
20240110,092900,18790355,1291,1291,1291,1291,1106
|
|
20240110,092800,17362509,1291,1291,1291,1291,47
|
|
20240110,092700,17301832,1291,1291,1291,1291,1005
|
|
20240110,092600,16004377,1291,1291,1291,1290,1347
|
|
20240110,092500,14266632,1291,1293,1293,1291,239
|
|
20240110,092400,13958068,1292,1294,1294,1292,1390
|
|
20240110,092300,12161815,1293,1293,1293,1293,30
|
|
20240110,092200,12123025,1293,1294,1294,1293,2
|
|
20240110,092100,12120438,1299,1295,1299,1295,22
|
|
20240110,092000,12091868,1292,1292,1292,1292,0
|
|
20240110,091900,12091868,1292,1293,1293,1292,844
|
|
20240110,091800,11000754,1294,1294,1294,1294,115
|
|
20240110,091700,10851944,1294,1294,1294,1294,614
|
|
20240110,091600,10057428,1301,1301,1301,1301,0
|
|
20240110,091500,10057428,1301,1301,1301,1295,618
|
|
20240110,091400,9253478,1301,1296,1301,1296,115
|
|
20240110,091300,9104364,1296,1296,1296,1296,3
|
|
20240110,091200,9100476,1293,1293,1293,1293,0
|
|
20240110,091100,9100476,1293,1294,1294,1293,81
|
|
20240110,091000,8995733,1294,1294,1294,1294,104
|
|
20240110,090900,8861157,1301,1294,1301,1294,1217
|
|
20240110,090800,7286352,1294,1300,1301,1294,127
|
|
20240110,090700,7121802,1301,1301,1301,1301,151
|
|
20240110,090600,6925351,1308,1308,1308,1308,150
|
|
20240110,090500,6729151,1309,1307,1309,1307,4480
|
|
20240110,090400,867322,1307,1308,1308,1307,10
|
|
20240110,090300,854243,1308,1308,1308,1308,122
|
|
20240110,090200,694667,1309,1309,1309,1309,10
|
|
20240110,090100,681577,1309,1305,1309,1305,100
|
|
20240110,090000,550941,1307,1296,1307,1296,425
|