607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190400,268703859,1255,1255,1255,1255,2617
|
|
20240112,190300,268703859,1255,1255,1255,1255,0
|
|
20240112,190200,268703859,1255,1255,1255,1255,0
|
|
20240112,190100,268703859,1255,1255,1255,1255,0
|
|
20240112,190000,268703859,1255,1255,1255,1255,0
|
|
20240112,185900,268703859,1255,1255,1255,1255,0
|
|
20240112,185800,268703859,1255,1255,1255,1255,0
|
|
20240112,185700,268703859,1255,1255,1255,1255,0
|
|
20240112,185600,268703859,1255,1255,1255,1255,0
|
|
20240112,185500,268703859,1255,1255,1255,1255,0
|
|
20240112,185400,268703859,1255,1255,1255,1255,0
|
|
20240112,185300,268703859,1255,1255,1255,1255,0
|
|
20240112,185200,268703859,1255,1255,1255,1255,0
|
|
20240112,185100,268703859,1255,1255,1255,1255,0
|
|
20240112,185000,268703859,1255,1255,1255,1255,0
|
|
20240112,184900,268703859,1255,1255,1255,1255,0
|
|
20240112,184800,268703859,1255,1255,1255,1255,0
|
|
20240112,184700,268703859,1255,1255,1255,1255,0
|
|
20240112,184600,268703859,1255,1255,1255,1255,0
|
|
20240112,184500,268703859,1255,1255,1255,1255,0
|
|
20240112,184400,268703859,1255,1255,1255,1255,0
|
|
20240112,184300,268703859,1255,1255,1255,1255,0
|
|
20240112,184200,268703859,1255,1255,1255,1255,0
|
|
20240112,184100,268703859,1255,1255,1255,1255,0
|
|
20240112,184000,268703859,1255,1255,1255,1255,0
|
|
20240112,183900,268703859,1255,1255,1255,1255,0
|
|
20240112,183800,268703859,1255,1255,1255,1255,0
|
|
20240112,183700,268703859,1255,1255,1255,1255,0
|
|
20240112,183600,268703859,1255,1255,1255,1255,0
|
|
20240112,183500,268703859,1255,1255,1255,1255,0
|
|
20240112,183400,268703859,1255,1255,1255,1255,2617
|
|
20240112,183300,268703859,1255,1255,1255,1255,0
|
|
20240112,183200,268703859,1255,1255,1255,1255,0
|
|
20240112,183100,268703859,1255,1255,1255,1255,0
|
|
20240112,183000,268703859,1255,1255,1255,1255,0
|
|
20240112,182900,268703859,1255,1255,1255,1255,0
|
|
20240112,182800,268703859,1255,1255,1255,1255,0
|
|
20240112,182700,268703859,1255,1255,1255,1255,0
|
|
20240112,182600,268703859,1255,1255,1255,1255,0
|
|
20240112,182500,268703859,1255,1255,1255,1255,0
|
|
20240112,182400,268703859,1255,1255,1255,1255,0
|
|
20240112,182300,268703859,1255,1255,1255,1255,0
|
|
20240112,182200,268703859,1255,1255,1255,1255,0
|
|
20240112,182100,268703859,1255,1255,1255,1255,0
|
|
20240112,182000,268703859,1255,1255,1255,1255,0
|
|
20240112,181900,268703859,1255,1255,1255,1255,0
|
|
20240112,181800,268703859,1255,1255,1255,1255,0
|
|
20240112,181700,268703859,1255,1255,1255,1255,0
|
|
20240112,181600,268703859,1255,1255,1255,1255,0
|
|
20240112,181500,268703859,1255,1255,1255,1255,0
|
|
20240112,181400,268703859,1255,1255,1255,1255,0
|
|
20240112,181300,268703859,1255,1255,1255,1255,0
|
|
20240112,181200,268703859,1255,1255,1255,1255,0
|
|
20240112,181100,268703859,1255,1255,1255,1255,0
|
|
20240112,181000,268703859,1255,1255,1255,1255,0
|
|
20240112,180900,268703859,1255,1255,1255,1255,0
|
|
20240112,180800,268703859,1255,1255,1255,1255,0
|
|
20240112,180700,268703859,1255,1255,1255,1255,0
|
|
20240112,180600,268703859,1255,1255,1255,1255,0
|
|
20240112,180500,268703859,1255,1255,1255,1255,0
|
|
20240112,180400,268703859,1255,1255,1255,1255,2617
|
|
20240112,180300,268703859,1255,1255,1255,1255,0
|
|
20240112,180200,268703859,1255,1255,1255,1255,0
|
|
20240112,180100,268703859,1255,1255,1255,1255,0
|
|
20240112,180000,268703859,1255,1255,1255,1255,0
|
|
20240112,175900,268703859,1255,1255,1255,1255,0
|
|
20240112,175800,268703859,1255,1255,1255,1255,0
|
|
20240112,175700,268703859,1255,1255,1255,1255,0
|
|
20240112,175600,268703859,1255,1255,1255,1255,0
|
|
20240112,175500,268703859,1255,1255,1255,1255,0
|
|
20240112,175400,268703859,1255,1255,1255,1255,0
|
|
20240112,175300,268703859,1255,1255,1255,1255,0
|
|
20240112,175200,268703859,1255,1255,1255,1255,0
|
|
20240112,175100,268703859,1255,1255,1255,1255,0
|
|
20240112,175000,268703859,1255,1255,1255,1255,0
|
|
20240112,174900,268703859,1255,1255,1255,1255,0
|
|
20240112,174800,268703859,1255,1255,1255,1255,0
|
|
20240112,174700,268703859,1255,1255,1255,1255,0
|
|
20240112,174600,268703859,1255,1255,1255,1255,0
|
|
20240112,174500,268703859,1255,1255,1255,1255,0
|
|
20240112,174400,268703859,1255,1255,1255,1255,0
|
|
20240112,174300,268703859,1255,1255,1255,1255,0
|
|
20240112,174200,268703859,1255,1255,1255,1255,0
|
|
20240112,174100,268703859,1255,1255,1255,1255,0
|
|
20240112,174000,268703859,1255,1255,1255,1255,0
|
|
20240112,173900,268703859,1255,1255,1255,1255,0
|
|
20240112,173800,268703859,1255,1255,1255,1255,0
|
|
20240112,173700,268703859,1255,1255,1255,1255,0
|
|
20240112,173600,268703859,1255,1255,1255,1255,0
|
|
20240112,173500,268703859,1255,1255,1255,1255,0
|
|
20240112,173400,268703859,1255,1255,1255,1255,2617
|
|
20240112,173300,268703859,1255,1255,1255,1255,0
|
|
20240112,173200,268703859,1255,1255,1255,1255,0
|
|
20240112,173100,268703859,1255,1255,1255,1255,0
|
|
20240112,173000,268703859,1255,1255,1255,1255,0
|
|
20240112,172900,268703859,1255,1255,1255,1255,0
|
|
20240112,172800,268703859,1255,1255,1255,1255,0
|
|
20240112,172700,268703859,1255,1255,1255,1255,0
|
|
20240112,172600,268703859,1255,1255,1255,1255,0
|
|
20240112,172500,268703859,1255,1255,1255,1255,0
|
|
20240112,172400,268703859,1255,1255,1255,1255,0
|
|
20240112,172300,268703859,1255,1255,1255,1255,0
|
|
20240112,172200,268703859,1255,1255,1255,1255,0
|
|
20240112,172100,268703859,1255,1255,1255,1255,0
|
|
20240112,172000,268703859,1255,1255,1255,1255,0
|
|
20240112,171900,268703859,1255,1255,1255,1255,0
|
|
20240112,171800,268703859,1255,1255,1255,1255,0
|
|
20240112,171700,268703859,1255,1255,1255,1255,0
|
|
20240112,171600,268703859,1255,1255,1255,1255,0
|
|
20240112,171500,268703859,1255,1255,1255,1255,0
|
|
20240112,171400,268703859,1255,1255,1255,1255,0
|
|
20240112,171300,268703859,1255,1255,1255,1255,0
|
|
20240112,171200,268703859,1255,1255,1255,1255,0
|
|
20240112,171100,268703859,1255,1255,1255,1255,0
|
|
20240112,171000,268703859,1255,1255,1255,1255,0
|
|
20240112,170900,268703859,1255,1255,1255,1255,0
|
|
20240112,170800,268703859,1255,1255,1255,1255,0
|
|
20240112,170700,268703859,1255,1255,1255,1255,0
|
|
20240112,170600,268703859,1255,1255,1255,1255,0
|
|
20240112,170500,268703859,1255,1255,1255,1255,0
|
|
20240112,170400,268703859,1255,1255,1255,1255,2617
|
|
20240112,170300,268703859,1255,1255,1255,1255,0
|
|
20240112,170200,268703859,1255,1255,1255,1255,0
|
|
20240112,170100,268703859,1255,1255,1255,1255,0
|
|
20240112,170000,268703859,1255,1255,1255,1255,0
|
|
20240112,165900,268703859,1255,1255,1255,1255,0
|
|
20240112,165800,268703859,1255,1255,1255,1255,0
|
|
20240112,165700,268703859,1255,1255,1255,1255,0
|
|
20240112,165600,268703859,1255,1255,1255,1255,0
|
|
20240112,165500,268703859,1255,1255,1255,1255,0
|
|
20240112,165400,268703859,1255,1255,1255,1255,0
|
|
20240112,165300,268703859,1255,1255,1255,1255,0
|
|
20240112,165200,268703859,1255,1255,1255,1255,0
|
|
20240112,165100,268703859,1255,1255,1255,1255,0
|
|
20240112,165000,268703859,1255,1255,1255,1255,0
|
|
20240112,164900,268703859,1255,1255,1255,1255,0
|
|
20240112,164800,268703859,1255,1255,1255,1255,0
|
|
20240112,164700,268703859,1255,1255,1255,1255,0
|
|
20240112,164600,268703859,1255,1255,1255,1255,0
|
|
20240112,164500,268703859,1255,1255,1255,1255,0
|
|
20240112,164400,268703859,1255,1255,1255,1255,0
|
|
20240112,164300,268703859,1255,1255,1255,1255,0
|
|
20240112,164200,268703859,1255,1255,1255,1255,0
|
|
20240112,164100,268703859,1255,1255,1255,1255,0
|
|
20240112,164000,268703859,1255,1255,1255,1255,0
|
|
20240112,163900,268703859,1255,1255,1255,1255,0
|
|
20240112,163800,268703859,1255,1255,1255,1255,0
|
|
20240112,163700,268703859,1255,1255,1255,1255,0
|
|
20240112,163600,268703859,1255,1255,1255,1255,0
|
|
20240112,163500,268703859,1255,1255,1255,1255,0
|
|
20240112,163400,268703859,1255,1255,1255,1255,2617
|
|
20240112,163300,268703859,1255,1255,1255,1255,0
|
|
20240112,163200,268703859,1255,1255,1255,1255,0
|
|
20240112,163100,268703859,1255,1255,1255,1255,0
|
|
20240112,163000,268703859,1255,1255,1255,1255,0
|
|
20240112,162900,268703859,1255,1255,1255,1255,0
|
|
20240112,162800,268703859,1255,1255,1255,1255,0
|
|
20240112,162700,268703859,1255,1255,1255,1255,0
|
|
20240112,162600,268703859,1255,1255,1255,1255,0
|
|
20240112,162500,268703859,1255,1255,1255,1255,0
|
|
20240112,162400,268703859,1255,1255,1255,1255,0
|
|
20240112,162300,268703859,1255,1255,1255,1255,0
|
|
20240112,162200,268703859,1255,1255,1255,1255,0
|
|
20240112,162100,268703859,1255,1255,1255,1255,0
|
|
20240112,162000,268703859,1255,1255,1255,1255,0
|
|
20240112,161900,268703859,1255,1255,1255,1255,0
|
|
20240112,161800,268703859,1255,1255,1255,1255,0
|
|
20240112,161700,268703859,1255,1255,1255,1255,0
|
|
20240112,161600,268703859,1255,1255,1255,1255,0
|
|
20240112,161500,268703859,1255,1255,1255,1255,0
|
|
20240112,161400,268703859,1255,1255,1255,1255,0
|
|
20240112,161300,268703859,1255,1255,1255,1255,0
|
|
20240112,161200,268703859,1255,1255,1255,1255,0
|
|
20240112,161100,268703859,1255,1255,1255,1255,0
|
|
20240112,161000,268703859,1255,1255,1255,1255,0
|
|
20240112,160900,268703859,1255,1255,1255,1255,0
|
|
20240112,160800,268703859,1255,1255,1255,1255,0
|
|
20240112,160700,268703859,1255,1255,1255,1255,0
|
|
20240112,160600,268703859,1255,1255,1255,1255,0
|
|
20240112,160500,268703859,1255,1255,1255,1255,0
|
|
20240112,160400,268703859,1255,1255,1255,1255,2617
|
|
20240112,160300,268703859,1255,1255,1255,1255,0
|
|
20240112,160200,268703859,1255,1255,1255,1255,0
|
|
20240112,160100,268703859,1255,1255,1255,1255,0
|
|
20240112,160000,268703859,1255,1255,1255,1255,0
|
|
20240112,155900,268703859,1255,1255,1255,1255,0
|
|
20240112,155800,268703859,1255,1255,1255,1255,0
|
|
20240112,155700,268703859,1255,1255,1255,1255,0
|
|
20240112,155600,268703859,1255,1255,1255,1255,0
|
|
20240112,155500,268703859,1255,1255,1255,1255,0
|
|
20240112,155400,268703859,1255,1255,1255,1255,0
|
|
20240112,155300,268703859,1255,1255,1255,1255,0
|
|
20240112,155200,268703859,1255,1255,1255,1255,0
|
|
20240112,155100,268703859,1255,1255,1255,1255,0
|
|
20240112,155000,268703859,1255,1255,1255,1255,0
|
|
20240112,154900,268703859,1255,1255,1255,1255,0
|
|
20240112,154800,268703859,1255,1255,1255,1255,0
|
|
20240112,154700,268703859,1255,1255,1255,1255,0
|
|
20240112,154600,268703859,1255,1255,1255,1255,0
|
|
20240112,154500,268703859,1255,1255,1255,1255,0
|
|
20240112,154400,268703859,1255,1255,1255,1255,0
|
|
20240112,154300,268703859,1255,1255,1255,1255,0
|
|
20240112,154200,268703859,1255,1255,1255,1255,0
|
|
20240112,154100,268703859,1255,1255,1255,1255,0
|
|
20240112,154000,268703859,1255,1255,1255,1255,0
|
|
20240112,153900,268703859,1255,1255,1255,1255,0
|
|
20240112,153800,268703859,1255,1255,1255,1255,0
|
|
20240112,153700,268703859,1255,1255,1255,1255,0
|
|
20240112,153600,268703859,1255,1255,1255,1255,0
|
|
20240112,153500,268703859,1255,1255,1255,1255,0
|
|
20240112,153400,268703859,1255,1255,1255,1255,2617
|
|
20240112,153300,268703859,1255,1255,1255,1255,0
|
|
20240112,153200,268703859,1255,1255,1255,1255,0
|
|
20240112,153100,268703859,1255,1255,1255,1255,0
|
|
20240112,153000,268703859,1255,1255,1255,1255,2617
|
|
20240112,152900,265419524,1255,1255,1255,1255,0
|
|
20240112,152800,265419524,1255,1255,1255,1255,0
|
|
20240112,152700,265419524,1255,1255,1255,1255,0
|
|
20240112,152600,265419524,1255,1255,1255,1255,0
|
|
20240112,152500,265419524,1255,1255,1255,1255,0
|
|
20240112,152400,265419524,1255,1255,1255,1255,0
|
|
20240112,152300,265419524,1255,1255,1255,1255,0
|
|
20240112,152200,265419524,1255,1255,1255,1255,0
|
|
20240112,152100,265419524,1255,1255,1255,1255,0
|
|
20240112,152000,265419524,1255,1255,1255,1255,0
|
|
20240112,151900,265419524,1255,1255,1256,1255,1736
|
|
20240112,151800,263240644,1256,1256,1256,1256,80
|
|
20240112,151700,263140164,1256,1255,1256,1255,8
|
|
20240112,151600,263130118,1255,1255,1255,1255,0
|
|
20240112,151500,263130118,1255,1255,1255,1255,0
|
|
20240112,151400,263130118,1255,1255,1255,1255,0
|
|
20240112,151300,263130118,1255,1255,1255,1255,0
|
|
20240112,151200,263130118,1255,1255,1255,1255,0
|
|
20240112,151100,263130118,1255,1255,1255,1255,0
|
|
20240112,151000,263130118,1255,1256,1256,1255,421
|
|
20240112,150900,262601762,1255,1255,1256,1255,144
|
|
20240112,150800,262421041,1256,1256,1256,1256,0
|
|
20240112,150700,262421041,1256,1256,1256,1256,0
|
|
20240112,150600,262421041,1256,1256,1256,1256,0
|
|
20240112,150500,262421041,1256,1256,1256,1256,0
|
|
20240112,150400,262421041,1256,1256,1256,1256,170
|
|
20240112,150300,262207521,1255,1255,1255,1255,0
|
|
20240112,150200,262207521,1255,1255,1255,1255,50
|
|
20240112,150100,262144771,1255,1256,1256,1255,313
|
|
20240112,150000,261751709,1256,1256,1256,1256,0
|
|
20240112,145900,261751709,1256,1256,1256,1256,1205
|
|
20240112,145800,260238229,1255,1256,1256,1255,8
|
|
20240112,145700,260228182,1256,1256,1256,1256,3
|
|
20240112,145600,260224414,1256,1256,1256,1256,0
|
|
20240112,145500,260224414,1256,1256,1256,1256,2
|
|
20240112,145400,260221902,1256,1256,1256,1256,398
|
|
20240112,145300,259722014,1256,1256,1256,1256,0
|
|
20240112,145200,259722014,1256,1256,1256,1256,18
|
|
20240112,145100,259699406,1256,1255,1256,1254,3161
|
|
20240112,145000,255732359,1255,1255,1255,1254,102
|
|
20240112,144900,255604391,1255,1254,1255,1254,842
|
|
20240112,144800,254548455,1254,1254,1254,1254,12
|
|
20240112,144700,254533407,1254,1254,1254,1254,0
|
|
20240112,144600,254533407,1254,1254,1254,1254,560
|
|
20240112,144500,253831167,1255,1255,1255,1255,0
|
|
20240112,144400,253831167,1255,1255,1255,1255,2
|
|
20240112,144300,253828657,1253,1253,1253,1253,0
|
|
20240112,144200,253828657,1253,1253,1253,1253,0
|
|
20240112,144100,253828657,1253,1253,1253,1253,0
|
|
20240112,144000,253828657,1253,1254,1254,1253,1000
|
|
20240112,143900,252575597,1254,1254,1254,1254,0
|
|
20240112,143800,252575597,1254,1254,1254,1254,10
|
|
20240112,143700,252563057,1256,1256,1256,1256,20
|
|
20240112,143600,252537937,1256,1256,1256,1256,0
|
|
20240112,143500,252537937,1256,1256,1256,1256,5
|
|
20240112,143400,252531657,1256,1256,1256,1256,0
|
|
20240112,143300,252531657,1256,1256,1256,1256,0
|
|
20240112,143200,252531657,1256,1256,1256,1256,2
|
|
20240112,143100,252529145,1253,1253,1253,1253,0
|
|
20240112,143000,252529145,1253,1254,1254,1253,1350
|
|
20240112,142900,250836684,1254,1254,1254,1254,200
|
|
20240112,142800,250585884,1255,1255,1255,1255,200
|
|
20240112,142700,250334884,1255,1255,1255,1255,0
|
|
20240112,142600,250334884,1255,1255,1255,1255,0
|
|
20240112,142500,250334884,1255,1255,1255,1255,20000
|
|
20240112,142400,225234884,1256,1256,1256,1256,40
|
|
20240112,142300,225184644,1256,1256,1256,1256,372
|
|
20240112,142200,224717412,1256,1256,1256,1256,115
|
|
20240112,142100,224572972,1256,1256,1256,1256,1000
|
|
20240112,142000,223316972,1255,1255,1255,1255,1217
|
|
20240112,141900,221789637,1256,1256,1256,1256,40
|
|
20240112,141800,221739397,1256,1256,1256,1256,0
|
|
20240112,141700,221739397,1256,1256,1256,1256,430
|
|
20240112,141600,221199317,1256,1256,1256,1256,2
|
|
20240112,141500,221196805,1255,1255,1255,1255,0
|
|
20240112,141400,221196805,1255,1255,1255,1255,0
|
|
20240112,141300,221196805,1255,1255,1255,1255,600
|
|
20240112,141200,220443805,1255,1255,1255,1255,0
|
|
20240112,141100,220443805,1255,1255,1255,1255,0
|
|
20240112,141000,220443805,1255,1255,1255,1255,0
|
|
20240112,140900,220443805,1255,1255,1255,1255,0
|
|
20240112,140800,220443805,1255,1256,1256,1255,1958
|
|
20240112,140700,217986212,1256,1256,1256,1256,54
|
|
20240112,140600,217918388,1256,1256,1256,1256,201
|
|
20240112,140500,217665932,1256,1256,1256,1256,400
|
|
20240112,140400,217163532,1255,1255,1255,1255,30
|
|
20240112,140300,217125882,1255,1255,1255,1255,580
|
|
20240112,140200,216397982,1256,1256,1256,1256,0
|
|
20240112,140100,216397982,1256,1256,1256,1256,0
|
|
20240112,140000,216397982,1256,1256,1256,1256,180
|
|
20240112,135900,216171902,1256,1256,1256,1256,8
|
|
20240112,135800,216161854,1256,1256,1256,1255,1058
|
|
20240112,135700,214834006,1256,1256,1256,1255,77
|
|
20240112,135600,214737364,1255,1256,1256,1255,118
|
|
20240112,135500,214589256,1256,1255,1256,1255,30
|
|
20240112,135400,214551596,1256,1256,1256,1254,1116
|
|
20240112,135300,213150061,1256,1256,1256,1256,0
|
|
20240112,135200,213150061,1256,1256,1256,1256,0
|
|
20240112,135100,213150061,1256,1256,1256,1256,7
|
|
20240112,135000,213141269,1256,1256,1256,1256,70
|
|
20240112,134900,213053349,1256,1256,1256,1256,22
|
|
20240112,134800,213025717,1254,1254,1254,1254,0
|
|
20240112,134700,213025717,1254,1254,1254,1254,0
|
|
20240112,134600,213025717,1254,1254,1254,1254,3565
|
|
20240112,134500,208555207,1254,1254,1254,1254,108
|
|
20240112,134400,208419775,1253,1253,1253,1253,1009
|
|
20240112,134300,207155498,1253,1253,1253,1253,0
|
|
20240112,134200,207155498,1253,1253,1253,1253,0
|
|
20240112,134100,207155498,1253,1254,1254,1253,4309
|
|
20240112,134000,201756318,1254,1254,1254,1254,157
|
|
20240112,133900,201559440,1254,1254,1254,1254,1488
|
|
20240112,133800,199693488,1254,1255,1255,1254,11
|
|
20240112,133700,199679690,1255,1255,1255,1255,100
|
|
20240112,133600,199554190,1254,1254,1254,1254,1250
|
|
20240112,133500,197986690,1254,1254,1254,1254,0
|
|
20240112,133400,197986690,1254,1254,1254,1254,0
|
|
20240112,133300,197986690,1254,1254,1254,1254,0
|
|
20240112,133200,197986690,1254,1255,1255,1254,1002
|
|
20240112,133100,196729579,1256,1256,1256,1256,2
|
|
20240112,133000,196727067,1255,1255,1255,1255,0
|
|
20240112,132900,196727067,1255,1256,1256,1255,3733
|
|
20240112,132800,192040527,1256,1256,1256,1256,283
|
|
20240112,132700,191685079,1257,1257,1257,1257,17
|
|
20240112,132600,191663710,1257,1257,1257,1257,0
|
|
20240112,132500,191663710,1257,1257,1257,1257,0
|
|
20240112,132400,191663710,1257,1257,1257,1257,1
|
|
20240112,132300,191662453,1257,1257,1257,1257,0
|
|
20240112,132200,191662453,1257,1257,1257,1257,0
|
|
20240112,132100,191662453,1257,1257,1257,1257,0
|
|
20240112,132000,191662453,1257,1257,1257,1257,0
|
|
20240112,131900,191662453,1257,1259,1259,1257,744
|
|
20240112,131800,190727239,1258,1260,1260,1258,53
|
|
20240112,131700,190660561,1261,1261,1261,1261,0
|
|
20240112,131600,190660561,1261,1261,1261,1261,0
|
|
20240112,131500,190660561,1261,1261,1261,1261,50
|
|
20240112,131400,190597511,1258,1258,1258,1258,442
|
|
20240112,131300,190041475,1257,1258,1258,1257,1311
|
|
20240112,131200,188392356,1258,1258,1258,1258,0
|
|
20240112,131100,188392356,1258,1258,1258,1258,1
|
|
20240112,131000,188391098,1257,1257,1257,1257,400
|
|
20240112,130900,187888298,1258,1258,1258,1258,200
|
|
20240112,130800,187636698,1258,1258,1258,1258,517
|
|
20240112,130700,186986312,1258,1258,1258,1258,6
|
|
20240112,130600,186978764,1258,1258,1258,1258,20
|
|
20240112,130500,186953604,1258,1258,1258,1258,0
|
|
20240112,130400,186953604,1258,1258,1258,1258,0
|
|
20240112,130300,186953604,1258,1258,1258,1258,4
|
|
20240112,130200,186948572,1258,1258,1258,1258,0
|
|
20240112,130100,186948572,1258,1258,1258,1258,7
|
|
20240112,130000,186939766,1258,1258,1258,1258,0
|
|
20240112,125900,186939766,1258,1258,1258,1258,0
|
|
20240112,125800,186939766,1258,1258,1258,1258,0
|
|
20240112,125700,186939766,1258,1258,1258,1258,0
|
|
20240112,125600,186939766,1258,1258,1258,1258,0
|
|
20240112,125500,186939766,1258,1258,1258,1258,0
|
|
20240112,125400,186939766,1258,1258,1258,1258,1
|
|
20240112,125300,186938508,1258,1258,1258,1258,8
|
|
20240112,125200,186928444,1257,1257,1257,1257,7
|
|
20240112,125100,186919645,1257,1257,1257,1257,7
|
|
20240112,125000,186910846,1256,1257,1257,1256,86
|
|
20240112,124900,186802822,1257,1257,1257,1257,6
|
|
20240112,124800,186795280,1256,1257,1257,1256,117
|
|
20240112,124700,186648317,1257,1257,1257,1257,9
|
|
20240112,124600,186637004,1257,1257,1257,1257,0
|
|
20240112,124500,186637004,1257,1257,1257,1257,0
|
|
20240112,124400,186637004,1257,1257,1257,1257,0
|
|
20240112,124300,186637004,1257,1257,1257,1257,20
|
|
20240112,124200,186611864,1257,1257,1257,1257,20
|
|
20240112,124100,186586724,1257,1257,1257,1257,0
|
|
20240112,124000,186586724,1257,1257,1257,1257,20
|
|
20240112,123900,186561584,1258,1258,1258,1258,2
|
|
20240112,123800,186559068,1255,1255,1255,1255,744
|
|
20240112,123700,185625348,1255,1255,1255,1255,402
|
|
20240112,123600,185120838,1254,1254,1254,1254,0
|
|
20240112,123500,185120838,1254,1255,1255,1254,5242
|
|
20240112,123400,178544266,1255,1255,1255,1255,308
|
|
20240112,123300,178157726,1255,1255,1255,1255,11
|
|
20240112,123200,178143921,1255,1256,1256,1255,7785
|
|
20240112,123100,168372108,1257,1257,1257,1257,1
|
|
20240112,123000,168370851,1257,1257,1257,1257,1
|
|
20240112,122900,168369594,1257,1257,1257,1257,1
|
|
20240112,122800,168368337,1257,1257,1257,1257,0
|
|
20240112,122700,168368337,1257,1257,1257,1257,73
|
|
20240112,122600,168276576,1256,1256,1256,1256,170
|
|
20240112,122500,168063056,1256,1256,1256,1256,1000
|
|
20240112,122400,166807056,1256,1256,1256,1256,0
|
|
20240112,122300,166807056,1256,1256,1256,1256,0
|
|
20240112,122200,166807056,1256,1256,1256,1256,0
|
|
20240112,122100,166807056,1256,1256,1256,1256,50
|
|
20240112,122000,166744256,1255,1255,1255,1255,0
|
|
20240112,121900,166744256,1255,1256,1256,1255,1051
|
|
20240112,121800,165425151,1256,1256,1256,1256,21
|
|
20240112,121700,165398775,1256,1256,1256,1256,20
|
|
20240112,121600,165373655,1256,1256,1256,1256,0
|
|
20240112,121500,165373655,1256,1256,1256,1256,0
|
|
20240112,121400,165373655,1256,1256,1256,1256,508
|
|
20240112,121300,164735607,1256,1256,1256,1256,0
|
|
20240112,121200,164735607,1256,1256,1256,1256,3266
|
|
20240112,121100,160633511,1257,1257,1257,1257,710
|
|
20240112,121000,159741041,1256,1256,1256,1256,0
|
|
20240112,120900,159741041,1256,1256,1256,1256,100
|
|
20240112,120800,159615441,1257,1257,1257,1257,10
|
|
20240112,120700,159602871,1257,1257,1257,1257,1292
|
|
20240112,120600,157978827,1257,1257,1257,1257,0
|
|
20240112,120500,157978827,1257,1257,1257,1257,1000
|
|
20240112,120400,156721827,1258,1258,1258,1258,100
|
|
20240112,120300,156596027,1258,1258,1258,1258,100
|
|
20240112,120200,156470227,1258,1258,1258,1258,106
|
|
20240112,120100,156336879,1258,1258,1258,1258,202
|
|
20240112,120000,156082763,1258,1258,1258,1258,45
|
|
20240112,115900,156026153,1258,1258,1258,1258,10
|
|
20240112,115800,156013573,1258,1258,1258,1258,3
|
|
20240112,115700,156009799,1258,1257,1258,1257,2
|
|
20240112,115600,156007284,1257,1257,1257,1257,65
|
|
20240112,115500,155925579,1258,1258,1258,1258,0
|
|
20240112,115400,155925579,1258,1258,1258,1258,63
|
|
20240112,115300,155846325,1258,1258,1258,1258,30
|
|
20240112,115200,155808585,1258,1258,1258,1258,0
|
|
20240112,115100,155808585,1258,1258,1258,1258,544
|
|
20240112,115000,155124233,1258,1258,1258,1258,0
|
|
20240112,114900,155124233,1258,1257,1258,1257,727
|
|
20240112,114800,154210393,1258,1258,1258,1258,0
|
|
20240112,114700,154210393,1258,1258,1258,1258,500
|
|
20240112,114600,153581393,1258,1258,1258,1258,130
|
|
20240112,114500,153417853,1258,1258,1258,1258,160
|
|
20240112,114400,153216573,1258,1258,1258,1258,0
|
|
20240112,114300,153216573,1258,1258,1258,1258,1409
|
|
20240112,114200,151444051,1258,1258,1258,1258,4
|
|
20240112,114100,151439019,1258,1260,1260,1258,1367
|
|
20240112,114000,149718788,1260,1261,1261,1260,2662
|
|
20240112,113900,146364566,1261,1261,1261,1261,1000
|
|
20240112,113800,145103566,1261,1261,1261,1261,27
|
|
20240112,113700,145069519,1262,1262,1262,1262,0
|
|
20240112,113600,145069519,1262,1262,1262,1262,0
|
|
20240112,113500,145069519,1262,1262,1262,1262,1
|
|
20240112,113400,145068257,1262,1262,1262,1262,0
|
|
20240112,113300,145068257,1262,1262,1262,1262,0
|
|
20240112,113200,145068257,1262,1262,1262,1262,122
|
|
20240112,113100,144914293,1262,1262,1262,1262,0
|
|
20240112,113000,144914293,1262,1262,1262,1262,100
|
|
20240112,112900,144788093,1262,1263,1263,1262,651
|
|
20240112,112800,143966482,1263,1263,1263,1263,5
|
|
20240112,112700,143960167,1263,1263,1263,1263,13
|
|
20240112,112600,143943748,1263,1263,1263,1263,50
|
|
20240112,112500,143880598,1263,1263,1263,1263,0
|
|
20240112,112400,143880598,1263,1263,1263,1263,0
|
|
20240112,112300,143880598,1263,1263,1263,1263,10
|
|
20240112,112200,143867968,1263,1263,1263,1263,17
|
|
20240112,112100,143846497,1263,1263,1263,1263,3
|
|
20240112,112000,143842708,1263,1263,1263,1263,10
|
|
20240112,111900,143830078,1263,1263,1263,1263,10
|
|
20240112,111800,143817448,1263,1263,1263,1263,0
|
|
20240112,111700,143817448,1263,1263,1263,1263,10
|
|
20240112,111600,143804818,1263,1263,1263,1263,100
|
|
20240112,111500,143678518,1263,1263,1263,1263,30
|
|
20240112,111400,143640628,1263,1263,1263,1263,10
|
|
20240112,111300,143627998,1264,1264,1264,1264,3
|
|
20240112,111200,143624206,1260,1261,1261,1260,1000
|
|
20240112,111100,142364195,1261,1261,1261,1261,0
|
|
20240112,111000,142364195,1261,1261,1261,1261,3387
|
|
20240112,110900,138093188,1264,1264,1264,1264,150
|
|
20240112,110800,137903588,1264,1264,1264,1264,0
|
|
20240112,110700,137903588,1264,1265,1265,1264,320
|
|
20240112,110600,137498808,1265,1265,1265,1265,13
|
|
20240112,110500,137482363,1265,1265,1265,1265,50
|
|
20240112,110400,137419113,1265,1265,1265,1265,0
|
|
20240112,110300,137419113,1265,1262,1265,1262,103
|
|
20240112,110200,137289118,1261,1265,1265,1261,150
|
|
20240112,110100,137099766,1265,1265,1265,1265,0
|
|
20240112,110000,137099766,1265,1265,1265,1265,191
|
|
20240112,105900,136858151,1265,1265,1265,1265,100
|
|
20240112,105800,136731651,1265,1265,1265,1265,1
|
|
20240112,105700,136730386,1265,1263,1265,1263,3
|
|
20240112,105600,136726593,1262,1262,1262,1262,3474
|
|
20240112,105500,132342405,1262,1262,1262,1262,0
|
|
20240112,105400,132342405,1262,1262,1262,1262,1
|
|
20240112,105300,132341143,1261,1261,1261,1261,0
|
|
20240112,105200,132341143,1261,1261,1261,1261,29
|
|
20240112,105100,132304574,1261,1261,1261,1261,0
|
|
20240112,105000,132304574,1261,1261,1261,1261,0
|
|
20240112,104900,132304574,1261,1261,1261,1261,1
|
|
20240112,104800,132303313,1261,1261,1261,1261,100
|
|
20240112,104700,132177213,1262,1262,1262,1262,0
|
|
20240112,104600,132177213,1262,1257,1262,1257,20
|
|
20240112,104500,132152023,1262,1259,1262,1259,599
|
|
20240112,104400,131396713,1257,1257,1257,1257,432
|
|
20240112,104300,130853689,1257,1257,1257,1257,0
|
|
20240112,104200,130853689,1257,1257,1257,1257,0
|
|
20240112,104100,130853689,1257,1257,1257,1257,19
|
|
20240112,104000,130829806,1258,1258,1258,1258,92
|
|
20240112,103900,130714070,1259,1259,1259,1259,0
|
|
20240112,103800,130714070,1259,1259,1259,1259,0
|
|
20240112,103700,130714070,1259,1259,1259,1259,343
|
|
20240112,103600,130282233,1260,1260,1260,1260,100
|
|
20240112,103500,130156233,1260,1260,1260,1260,68
|
|
20240112,103400,130070553,1260,1260,1260,1260,0
|
|
20240112,103300,130070553,1260,1260,1260,1260,0
|
|
20240112,103200,130070553,1260,1260,1260,1260,0
|
|
20240112,103100,130070553,1260,1261,1261,1260,87
|
|
20240112,103000,129960931,1261,1261,1261,1261,2
|
|
20240112,102900,129958409,1261,1255,1261,1254,960
|
|
20240112,102800,128753688,1255,1255,1255,1255,1
|
|
20240112,102700,128752433,1261,1261,1261,1261,4
|
|
20240112,102600,128747389,1254,1259,1259,1254,1182
|
|
20240112,102500,127262664,1259,1259,1259,1259,0
|
|
20240112,102400,127262664,1259,1260,1260,1259,1772
|
|
20240112,102300,125031101,1261,1261,1261,1261,0
|
|
20240112,102200,125031101,1261,1261,1261,1261,0
|
|
20240112,102100,125031101,1261,1261,1261,1261,0
|
|
20240112,102000,125031101,1261,1261,1261,1261,0
|
|
20240112,101900,125031101,1261,1261,1261,1261,225
|
|
20240112,101800,124747376,1261,1261,1261,1261,20
|
|
20240112,101700,124722156,1261,1261,1261,1261,2015
|
|
20240112,101600,122181241,1262,1262,1262,1262,0
|
|
20240112,101500,122181241,1262,1262,1262,1262,1
|
|
20240112,101400,122179979,1262,1262,1262,1262,4
|
|
20240112,101300,122174931,1262,1262,1262,1262,0
|
|
20240112,101200,122174931,1262,1262,1262,1262,0
|
|
20240112,101100,122174931,1262,1262,1262,1262,5
|
|
20240112,101000,122168621,1262,1262,1262,1262,9
|
|
20240112,100900,122157263,1262,1262,1262,1262,100
|
|
20240112,100800,122031063,1262,1260,1262,1260,104
|
|
20240112,100700,121900015,1262,1262,1262,1262,2
|
|
20240112,100600,121897491,1259,1259,1259,1259,7
|
|
20240112,100500,121888678,1259,1259,1259,1259,121
|
|
20240112,100400,121736339,1259,1259,1259,1259,102
|
|
20240112,100300,121607921,1259,1255,1259,1254,5254
|
|
20240112,100200,115014647,1255,1259,1259,1255,249
|
|
20240112,100100,114701657,1258,1258,1258,1258,24
|
|
20240112,100000,114671465,1255,1255,1255,1255,0
|
|
20240112,095900,114671465,1255,1255,1255,1254,155
|
|
20240112,095800,114477026,1255,1255,1255,1255,35
|
|
20240112,095700,114433101,1255,1255,1255,1255,1
|
|
20240112,095600,114431846,1254,1255,1255,1254,73
|
|
20240112,095500,114340281,1253,1255,1255,1253,2286
|
|
20240112,095400,111474351,1255,1255,1255,1255,489
|
|
20240112,095300,110860656,1255,1258,1258,1255,4306
|
|
20240112,095200,105452498,1259,1260,1260,1259,344
|
|
20240112,095100,105019397,1262,1262,1262,1262,0
|
|
20240112,095000,105019397,1262,1262,1262,1262,202
|
|
20240112,094900,104764473,1262,1262,1262,1262,318
|
|
20240112,094800,104363157,1262,1262,1262,1262,5
|
|
20240112,094700,104356847,1259,1259,1259,1258,5182
|
|
20240112,094600,97837391,1259,1258,1259,1258,426
|
|
20240112,094500,97301333,1262,1262,1262,1260,1669
|
|
20240112,094400,95198287,1262,1262,1262,1262,2
|
|
20240112,094300,95195763,1262,1262,1262,1262,78
|
|
20240112,094200,95097327,1261,1262,1262,1261,1199
|
|
20240112,094100,93584300,1262,1262,1262,1262,10
|
|
20240112,094000,93571680,1262,1261,1262,1261,4983
|
|
20240112,093900,87288093,1261,1261,1261,1261,25
|
|
20240112,093800,87256568,1261,1261,1261,1259,417
|
|
20240112,093700,86730771,1259,1259,1259,1259,58
|
|
20240112,093600,86657749,1259,1258,1259,1258,130
|
|
20240112,093500,86494168,1258,1258,1258,1258,32
|
|
20240112,093400,86453912,1258,1258,1258,1258,54
|
|
20240112,093300,86385980,1257,1257,1257,1257,1293
|
|
20240112,093200,84760679,1258,1257,1258,1257,197
|
|
20240112,093100,84512920,1257,1256,1257,1255,1405
|
|
20240112,093000,82748894,1256,1257,1258,1256,881
|
|
20240112,092900,81642178,1257,1260,1261,1257,13099
|
|
20240112,092800,65144153,1262,1262,1262,1261,234
|
|
20240112,092700,64849051,1262,1262,1262,1260,1112
|
|
20240112,092600,63447807,1261,1262,1262,1260,6640
|
|
20240112,092500,55078460,1262,1262,1262,1261,741
|
|
20240112,092400,54143517,1262,1262,1262,1261,653
|
|
20240112,092300,53319433,1262,1262,1262,1262,210
|
|
20240112,092200,53054413,1262,1263,1263,1262,510
|
|
20240112,092100,52410393,1263,1266,1266,1260,23386
|
|
20240112,092000,22881865,1266,1266,1266,1266,1857
|
|
20240112,091900,20530903,1266,1272,1272,1266,2087
|
|
20240112,091800,17886582,1270,1272,1272,1270,120
|
|
20240112,091700,17734172,1272,1272,1272,1272,12
|
|
20240112,091600,17718908,1270,1270,1270,1270,171
|
|
20240112,091500,17501738,1274,1274,1274,1274,815
|
|
20240112,091400,16463428,1274,1274,1274,1272,241
|
|
20240112,091300,16156496,1274,1270,1274,1270,1916
|
|
20240112,091200,13723160,1270,1270,1270,1270,140
|
|
20240112,091100,13545360,1270,1266,1270,1265,1372
|
|
20240112,091000,11809540,1266,1267,1267,1266,1664
|
|
20240112,090900,9702615,1267,1268,1268,1267,274
|
|
20240112,090800,9355196,1269,1270,1270,1269,1637
|
|
20240112,090700,7276329,1270,1270,1270,1270,219
|
|
20240112,090600,6998199,1270,1271,1274,1270,892
|
|
20240112,090500,5864801,1272,1274,1279,1272,1585
|
|
20240112,090400,3846757,1279,1279,1279,1279,2
|
|
20240112,090300,3844199,1274,1274,1274,1274,1091
|
|
20240112,090200,2454265,1274,1274,1274,1271,51
|
|
20240112,090100,2389351,1271,1274,1274,1271,865
|
|
20240112,090000,1289837,1274,1282,1282,1274,1011
|