608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190500,452554794,1838,1838,1838,1838,6833
|
|
20240108,190400,452554794,1838,1838,1838,1838,0
|
|
20240108,190300,452554794,1838,1838,1838,1838,0
|
|
20240108,190200,452554794,1838,1838,1838,1838,0
|
|
20240108,190100,452554794,1838,1838,1838,1838,0
|
|
20240108,190000,452554794,1838,1838,1838,1838,0
|
|
20240108,185900,452554794,1838,1838,1838,1838,0
|
|
20240108,185800,452554794,1838,1838,1838,1838,0
|
|
20240108,185700,452554794,1838,1838,1838,1838,0
|
|
20240108,185600,452554794,1838,1838,1838,1838,0
|
|
20240108,185500,452554794,1838,1838,1838,1838,0
|
|
20240108,185400,452554794,1838,1838,1838,1838,0
|
|
20240108,185300,452554794,1838,1838,1838,1838,0
|
|
20240108,185200,452554794,1838,1838,1838,1838,0
|
|
20240108,185100,452554794,1838,1838,1838,1838,0
|
|
20240108,185000,452554794,1838,1838,1838,1838,0
|
|
20240108,184900,452554794,1838,1838,1838,1838,0
|
|
20240108,184800,452554794,1838,1838,1838,1838,0
|
|
20240108,184700,452554794,1838,1838,1838,1838,0
|
|
20240108,184600,452554794,1838,1838,1838,1838,0
|
|
20240108,184500,452554794,1838,1838,1838,1838,0
|
|
20240108,184400,452554794,1838,1838,1838,1838,0
|
|
20240108,184300,452554794,1838,1838,1838,1838,0
|
|
20240108,184200,452554794,1838,1838,1838,1838,0
|
|
20240108,184100,452554794,1838,1838,1838,1838,0
|
|
20240108,184000,452554794,1838,1838,1838,1838,0
|
|
20240108,183900,452554794,1838,1838,1838,1838,0
|
|
20240108,183800,452554794,1838,1838,1838,1838,0
|
|
20240108,183700,452554794,1838,1838,1838,1838,0
|
|
20240108,183600,452554794,1838,1838,1838,1838,0
|
|
20240108,183500,452554794,1838,1838,1838,1838,6833
|
|
20240108,183400,452554794,1838,1838,1838,1838,0
|
|
20240108,183300,452554794,1838,1838,1838,1838,0
|
|
20240108,183200,452554794,1838,1838,1838,1838,0
|
|
20240108,183100,452554794,1838,1838,1838,1838,0
|
|
20240108,183000,452554794,1838,1838,1838,1838,0
|
|
20240108,182900,452554794,1838,1838,1838,1838,0
|
|
20240108,182800,452554794,1838,1838,1838,1838,0
|
|
20240108,182700,452554794,1838,1838,1838,1838,0
|
|
20240108,182600,452554794,1838,1838,1838,1838,0
|
|
20240108,182500,452554794,1838,1838,1838,1838,0
|
|
20240108,182400,452554794,1838,1838,1838,1838,0
|
|
20240108,182300,452554794,1838,1838,1838,1838,0
|
|
20240108,182200,452554794,1838,1838,1838,1838,0
|
|
20240108,182100,452554794,1838,1838,1838,1838,0
|
|
20240108,182000,452554794,1838,1838,1838,1838,0
|
|
20240108,181900,452554794,1838,1838,1838,1838,0
|
|
20240108,181800,452554794,1838,1838,1838,1838,0
|
|
20240108,181700,452554794,1838,1838,1838,1838,0
|
|
20240108,181600,452554794,1838,1838,1838,1838,0
|
|
20240108,181500,452554794,1838,1838,1838,1838,0
|
|
20240108,181400,452554794,1838,1838,1838,1838,0
|
|
20240108,181300,452554794,1838,1838,1838,1838,0
|
|
20240108,181200,452554794,1838,1838,1838,1838,0
|
|
20240108,181100,452554794,1838,1838,1838,1838,0
|
|
20240108,181000,452554794,1838,1838,1838,1838,0
|
|
20240108,180900,452554794,1838,1838,1838,1838,0
|
|
20240108,180800,452554794,1838,1838,1838,1838,0
|
|
20240108,180700,452554794,1838,1838,1838,1838,0
|
|
20240108,180600,452554794,1838,1838,1838,1838,0
|
|
20240108,180500,452554794,1838,1838,1838,1838,6833
|
|
20240108,180400,452554794,1838,1838,1838,1838,0
|
|
20240108,180300,452554794,1838,1838,1838,1838,0
|
|
20240108,180200,452554794,1838,1838,1838,1838,0
|
|
20240108,180100,452554794,1838,1838,1838,1838,0
|
|
20240108,180000,452554794,1838,1838,1838,1838,0
|
|
20240108,175900,452554794,1838,1838,1838,1838,0
|
|
20240108,175800,452554794,1838,1838,1838,1838,0
|
|
20240108,175700,452554794,1838,1838,1838,1838,0
|
|
20240108,175600,452554794,1838,1838,1838,1838,0
|
|
20240108,175500,452554794,1838,1838,1838,1838,0
|
|
20240108,175400,452554794,1838,1838,1838,1838,0
|
|
20240108,175300,452554794,1838,1838,1838,1838,0
|
|
20240108,175200,452554794,1838,1838,1838,1838,0
|
|
20240108,175100,452554794,1838,1838,1838,1838,0
|
|
20240108,175000,452554794,1838,1838,1838,1838,0
|
|
20240108,174900,452554794,1838,1838,1838,1838,0
|
|
20240108,174800,452554794,1838,1838,1838,1838,0
|
|
20240108,174700,452554794,1838,1838,1838,1838,0
|
|
20240108,174600,452554794,1838,1838,1838,1838,0
|
|
20240108,174500,452554794,1838,1838,1838,1838,0
|
|
20240108,174400,452554794,1838,1838,1838,1838,0
|
|
20240108,174300,452554794,1838,1838,1838,1838,0
|
|
20240108,174200,452554794,1838,1838,1838,1838,0
|
|
20240108,174100,452554794,1838,1838,1838,1838,0
|
|
20240108,174000,452554794,1838,1838,1838,1838,0
|
|
20240108,173900,452554794,1838,1838,1838,1838,0
|
|
20240108,173800,452554794,1838,1838,1838,1838,0
|
|
20240108,173700,452554794,1838,1838,1838,1838,0
|
|
20240108,173600,452554794,1838,1838,1838,1838,0
|
|
20240108,173500,452554794,1838,1838,1838,1838,6833
|
|
20240108,173400,452554794,1838,1838,1838,1838,0
|
|
20240108,173300,452554794,1838,1838,1838,1838,0
|
|
20240108,173200,452554794,1838,1838,1838,1838,0
|
|
20240108,173100,452554794,1838,1838,1838,1838,0
|
|
20240108,173000,452554794,1838,1838,1838,1838,0
|
|
20240108,172900,452554794,1838,1838,1838,1838,0
|
|
20240108,172800,452554794,1838,1838,1838,1838,0
|
|
20240108,172700,452554794,1838,1838,1838,1838,0
|
|
20240108,172600,452554794,1838,1838,1838,1838,0
|
|
20240108,172500,452554794,1838,1838,1838,1838,0
|
|
20240108,172400,452554794,1838,1838,1838,1838,0
|
|
20240108,172300,452554794,1838,1838,1838,1838,0
|
|
20240108,172200,452554794,1838,1838,1838,1838,0
|
|
20240108,172100,452554794,1838,1838,1838,1838,0
|
|
20240108,172000,452554794,1838,1838,1838,1838,0
|
|
20240108,171900,452554794,1838,1838,1838,1838,0
|
|
20240108,171800,452554794,1838,1838,1838,1838,0
|
|
20240108,171700,452554794,1838,1838,1838,1838,0
|
|
20240108,171600,452554794,1838,1838,1838,1838,0
|
|
20240108,171500,452554794,1838,1838,1838,1838,0
|
|
20240108,171400,452554794,1838,1838,1838,1838,0
|
|
20240108,171300,452554794,1838,1838,1838,1838,0
|
|
20240108,171200,452554794,1838,1838,1838,1838,0
|
|
20240108,171100,452554794,1838,1838,1838,1838,0
|
|
20240108,171000,452554794,1838,1838,1838,1838,0
|
|
20240108,170900,452554794,1838,1838,1838,1838,0
|
|
20240108,170800,452554794,1838,1838,1838,1838,0
|
|
20240108,170700,452554794,1838,1838,1838,1838,0
|
|
20240108,170600,452554794,1838,1838,1838,1838,0
|
|
20240108,170500,452554794,1838,1838,1838,1838,6833
|
|
20240108,170400,452554794,1838,1838,1838,1838,0
|
|
20240108,170300,452554794,1838,1838,1838,1838,0
|
|
20240108,170200,452554794,1838,1838,1838,1838,0
|
|
20240108,170100,452554794,1838,1838,1838,1838,0
|
|
20240108,170000,452554794,1838,1838,1838,1838,0
|
|
20240108,165900,452554794,1838,1838,1838,1838,0
|
|
20240108,165800,452554794,1838,1838,1838,1838,0
|
|
20240108,165700,452554794,1838,1838,1838,1838,0
|
|
20240108,165600,452554794,1838,1838,1838,1838,0
|
|
20240108,165500,452554794,1838,1838,1838,1838,0
|
|
20240108,165400,452554794,1838,1838,1838,1838,0
|
|
20240108,165300,452554794,1838,1838,1838,1838,0
|
|
20240108,165200,452554794,1838,1838,1838,1838,0
|
|
20240108,165100,452554794,1838,1838,1838,1838,0
|
|
20240108,165000,452554794,1838,1838,1838,1838,0
|
|
20240108,164900,452554794,1838,1838,1838,1838,0
|
|
20240108,164800,452554794,1838,1838,1838,1838,0
|
|
20240108,164700,452554794,1838,1838,1838,1838,0
|
|
20240108,164600,452554794,1838,1838,1838,1838,0
|
|
20240108,164500,452554794,1838,1838,1838,1838,0
|
|
20240108,164400,452554794,1838,1838,1838,1838,0
|
|
20240108,164300,452554794,1838,1838,1838,1838,0
|
|
20240108,164200,452554794,1838,1838,1838,1838,0
|
|
20240108,164100,452554794,1838,1838,1838,1838,0
|
|
20240108,164000,452554794,1838,1838,1838,1838,0
|
|
20240108,163900,452554794,1838,1838,1838,1838,0
|
|
20240108,163800,452554794,1838,1838,1838,1838,0
|
|
20240108,163700,452554794,1838,1838,1838,1838,0
|
|
20240108,163600,452554794,1838,1838,1838,1838,0
|
|
20240108,163500,452554794,1838,1838,1838,1838,6833
|
|
20240108,163400,452554794,1838,1838,1838,1838,0
|
|
20240108,163300,452554794,1838,1838,1838,1838,0
|
|
20240108,163200,452554794,1838,1838,1838,1838,0
|
|
20240108,163100,452554794,1838,1838,1838,1838,0
|
|
20240108,163000,452554794,1838,1838,1838,1838,0
|
|
20240108,162900,452554794,1838,1838,1838,1838,0
|
|
20240108,162800,452554794,1838,1838,1838,1838,0
|
|
20240108,162700,452554794,1838,1838,1838,1838,0
|
|
20240108,162600,452554794,1838,1838,1838,1838,0
|
|
20240108,162500,452554794,1838,1838,1838,1838,0
|
|
20240108,162400,452554794,1838,1838,1838,1838,0
|
|
20240108,162300,452554794,1838,1838,1838,1838,0
|
|
20240108,162200,452554794,1838,1838,1838,1838,0
|
|
20240108,162100,452554794,1838,1838,1838,1838,0
|
|
20240108,162000,452554794,1838,1838,1838,1838,0
|
|
20240108,161900,452554794,1838,1838,1838,1838,0
|
|
20240108,161800,452554794,1838,1838,1838,1838,0
|
|
20240108,161700,452554794,1838,1838,1838,1838,0
|
|
20240108,161600,452554794,1838,1838,1838,1838,0
|
|
20240108,161500,452554794,1838,1838,1838,1838,0
|
|
20240108,161400,452554794,1838,1838,1838,1838,0
|
|
20240108,161300,452554794,1838,1838,1838,1838,0
|
|
20240108,161200,452554794,1838,1838,1838,1838,0
|
|
20240108,161100,452554794,1838,1838,1838,1838,0
|
|
20240108,161000,452554794,1838,1838,1838,1838,0
|
|
20240108,160900,452554794,1838,1838,1838,1838,0
|
|
20240108,160800,452554794,1838,1838,1838,1838,0
|
|
20240108,160700,452554794,1838,1838,1838,1838,0
|
|
20240108,160600,452554794,1838,1838,1838,1838,0
|
|
20240108,160500,452554794,1838,1838,1838,1838,6833
|
|
20240108,160400,452554794,1838,1838,1838,1838,0
|
|
20240108,160300,452554794,1838,1838,1838,1838,0
|
|
20240108,160200,452554794,1838,1838,1838,1838,0
|
|
20240108,160100,452554794,1838,1838,1838,1838,0
|
|
20240108,160000,452554794,1838,1838,1838,1838,0
|
|
20240108,155900,452554794,1838,1838,1838,1838,0
|
|
20240108,155800,452554794,1838,1838,1838,1838,0
|
|
20240108,155700,452554794,1838,1838,1838,1838,0
|
|
20240108,155600,452554794,1838,1838,1838,1838,0
|
|
20240108,155500,452554794,1838,1838,1838,1838,0
|
|
20240108,155400,452554794,1838,1838,1838,1838,0
|
|
20240108,155300,452554794,1838,1838,1838,1838,0
|
|
20240108,155200,452554794,1838,1838,1838,1838,0
|
|
20240108,155100,452554794,1838,1838,1838,1838,0
|
|
20240108,155000,452554794,1838,1838,1838,1838,0
|
|
20240108,154900,452554794,1838,1838,1838,1838,0
|
|
20240108,154800,452554794,1838,1838,1838,1838,0
|
|
20240108,154700,452554794,1838,1838,1838,1838,0
|
|
20240108,154600,452554794,1838,1838,1838,1838,0
|
|
20240108,154500,452554794,1838,1838,1838,1838,0
|
|
20240108,154400,452554794,1838,1838,1838,1838,0
|
|
20240108,154300,452554794,1838,1838,1838,1838,0
|
|
20240108,154200,452554794,1838,1838,1838,1838,0
|
|
20240108,154100,452554794,1838,1838,1838,1838,0
|
|
20240108,154000,452554794,1838,1838,1838,1838,0
|
|
20240108,153900,452554794,1838,1838,1838,1838,0
|
|
20240108,153800,452554794,1838,1838,1838,1838,0
|
|
20240108,153700,452554794,1838,1838,1838,1838,0
|
|
20240108,153600,452554794,1838,1838,1838,1838,0
|
|
20240108,153500,452554794,1838,1838,1838,1838,6833
|
|
20240108,153400,452554794,1838,1838,1838,1838,0
|
|
20240108,153300,452554794,1838,1838,1838,1838,0
|
|
20240108,153200,452554794,1838,1838,1838,1838,0
|
|
20240108,153100,452554794,1838,1838,1838,1838,0
|
|
20240108,153000,452554794,1838,1838,1838,1838,6833
|
|
20240108,152900,439995740,1840,1840,1840,1840,0
|
|
20240108,152800,439995740,1840,1840,1840,1840,0
|
|
20240108,152700,439995740,1840,1840,1840,1840,0
|
|
20240108,152600,439995740,1840,1840,1840,1840,0
|
|
20240108,152500,439995740,1840,1840,1840,1840,0
|
|
20240108,152400,439995740,1840,1840,1840,1840,0
|
|
20240108,152300,439995740,1840,1840,1840,1840,0
|
|
20240108,152200,439995740,1840,1840,1840,1840,0
|
|
20240108,152100,439995740,1840,1840,1840,1840,0
|
|
20240108,152000,439995740,1840,1840,1840,1840,0
|
|
20240108,151900,439995740,1840,1841,1841,1840,1139
|
|
20240108,151800,437899977,1841,1841,1841,1840,1541
|
|
20240108,151700,435064037,1841,1841,1841,1841,1000
|
|
20240108,151600,433223037,1841,1841,1841,1841,106
|
|
20240108,151500,433027891,1841,1841,1841,1841,0
|
|
20240108,151400,433027891,1841,1841,1841,1841,1000
|
|
20240108,151300,431186891,1841,1841,1841,1841,510
|
|
20240108,151200,430247981,1844,1844,1844,1844,31
|
|
20240108,151100,430190817,1841,1841,1841,1841,26
|
|
20240108,151000,430142951,1841,1842,1842,1841,2357
|
|
20240108,150900,425802357,1842,1842,1842,1842,500
|
|
20240108,150800,424881357,1842,1842,1842,1842,50
|
|
20240108,150700,424789257,1842,1843,1844,1842,1209
|
|
20240108,150600,422561698,1845,1845,1845,1845,0
|
|
20240108,150500,422561698,1845,1845,1845,1845,11
|
|
20240108,150400,422541403,1845,1845,1845,1845,0
|
|
20240108,150300,422541403,1845,1845,1845,1845,50
|
|
20240108,150200,422449153,1845,1845,1845,1845,100
|
|
20240108,150100,422264653,1845,1845,1845,1845,0
|
|
20240108,150000,422264653,1845,1845,1845,1842,255
|
|
20240108,145900,421794734,1846,1846,1846,1846,1
|
|
20240108,145800,421792888,1845,1845,1845,1845,36
|
|
20240108,145700,421726468,1842,1842,1842,1842,500
|
|
20240108,145600,420805468,1842,1844,1844,1842,2000
|
|
20240108,145500,417119626,1844,1844,1844,1844,700
|
|
20240108,145400,415828826,1844,1844,1844,1844,0
|
|
20240108,145300,415828826,1844,1844,1844,1844,305
|
|
20240108,145200,415266406,1844,1844,1844,1844,0
|
|
20240108,145100,415266406,1844,1844,1844,1844,370
|
|
20240108,145000,414584126,1844,1843,1844,1843,2336
|
|
20240108,144900,410278542,1844,1844,1844,1844,164
|
|
20240108,144800,409976126,1846,1846,1846,1846,21
|
|
20240108,144700,409937360,1845,1845,1845,1845,300
|
|
20240108,144600,409383860,1844,1844,1844,1844,356
|
|
20240108,144500,408727396,1844,1844,1844,1844,144
|
|
20240108,144400,408461860,1845,1845,1845,1845,0
|
|
20240108,144300,408461860,1845,1845,1845,1845,1240
|
|
20240108,144200,406174060,1846,1846,1846,1846,69
|
|
20240108,144100,406046686,1846,1846,1846,1846,40
|
|
20240108,144000,405972846,1846,1846,1846,1846,300
|
|
20240108,143900,405419046,1850,1848,1850,1848,27
|
|
20240108,143800,405369136,1848,1848,1848,1848,0
|
|
20240108,143700,405369136,1848,1848,1848,1848,700
|
|
20240108,143600,404075536,1848,1848,1848,1848,0
|
|
20240108,143500,404075536,1848,1848,1848,1848,0
|
|
20240108,143400,404075536,1848,1848,1848,1848,0
|
|
20240108,143300,404075536,1848,1848,1848,1848,1477
|
|
20240108,143200,401346040,1848,1849,1849,1848,7062
|
|
20240108,143100,388295364,1850,1850,1850,1850,1
|
|
20240108,143000,388293514,1850,1849,1850,1849,453
|
|
20240108,142900,387455907,1849,1849,1849,1849,459
|
|
20240108,142800,386607216,1850,1850,1850,1850,0
|
|
20240108,142700,386607216,1850,1850,1850,1850,0
|
|
20240108,142600,386607216,1850,1850,1850,1850,109
|
|
20240108,142500,386405566,1850,1850,1850,1850,300
|
|
20240108,142400,385850566,1851,1851,1851,1851,0
|
|
20240108,142300,385850566,1851,1852,1852,1851,625
|
|
20240108,142200,384693686,1851,1851,1851,1851,80
|
|
20240108,142100,384545606,1849,1849,1849,1849,0
|
|
20240108,142000,384545606,1849,1849,1849,1849,6795
|
|
20240108,141900,371981651,1848,1848,1848,1848,1581
|
|
20240108,141800,369059963,1848,1848,1848,1848,300
|
|
20240108,141700,368505563,1843,1843,1843,1843,0
|
|
20240108,141600,368505563,1843,1843,1843,1843,0
|
|
20240108,141500,368505563,1843,1843,1843,1843,0
|
|
20240108,141400,368505563,1843,1843,1843,1843,0
|
|
20240108,141300,368505563,1843,1843,1843,1843,421
|
|
20240108,141200,367729660,1843,1843,1843,1843,0
|
|
20240108,141100,367729660,1843,1843,1843,1843,0
|
|
20240108,141000,367729660,1843,1843,1843,1843,0
|
|
20240108,140900,367729660,1843,1843,1843,1843,0
|
|
20240108,140800,367729660,1843,1843,1843,1843,0
|
|
20240108,140700,367729660,1843,1843,1843,1843,0
|
|
20240108,140600,367729660,1843,1843,1843,1843,520
|
|
20240108,140500,366771300,1843,1843,1843,1843,0
|
|
20240108,140400,366771300,1843,1843,1843,1843,0
|
|
20240108,140300,366771300,1843,1845,1845,1843,488
|
|
20240108,140200,365871334,1845,1845,1845,1845,198
|
|
20240108,140100,365506024,1846,1849,1849,1845,1322
|
|
20240108,140000,363066380,1851,1851,1851,1851,0
|
|
20240108,135900,363066380,1851,1851,1851,1851,0
|
|
20240108,135800,363066380,1851,1851,1851,1851,0
|
|
20240108,135700,363066380,1851,1851,1851,1851,0
|
|
20240108,135600,363066380,1851,1851,1851,1851,0
|
|
20240108,135500,363066380,1851,1851,1851,1851,0
|
|
20240108,135400,363066380,1851,1851,1851,1851,0
|
|
20240108,135300,363066380,1851,1851,1851,1851,0
|
|
20240108,135200,363066380,1851,1851,1851,1851,0
|
|
20240108,135100,363066380,1851,1851,1851,1851,0
|
|
20240108,135000,363066380,1851,1846,1851,1845,401
|
|
20240108,134900,362326271,1851,1851,1851,1851,0
|
|
20240108,134800,362326271,1851,1851,1851,1851,0
|
|
20240108,134700,362326271,1851,1851,1851,1851,1
|
|
20240108,134600,362324420,1852,1852,1852,1852,0
|
|
20240108,134500,362324420,1852,1852,1852,1852,0
|
|
20240108,134400,362324420,1852,1852,1852,1852,2
|
|
20240108,134300,362320716,1853,1853,1853,1853,0
|
|
20240108,134200,362320716,1853,1852,1853,1852,3001
|
|
20240108,134100,356762863,1852,1852,1852,1852,1
|
|
20240108,134000,356761011,1845,1845,1845,1845,0
|
|
20240108,133900,356761011,1845,1845,1845,1845,0
|
|
20240108,133800,356761011,1845,1847,1847,1845,2001
|
|
20240108,133700,353067461,1855,1855,1855,1855,0
|
|
20240108,133600,353067461,1855,1855,1855,1855,0
|
|
20240108,133500,353067461,1855,1855,1855,1855,100
|
|
20240108,133400,352881961,1855,1845,1855,1845,2
|
|
20240108,133300,352878261,1844,1844,1844,1844,1
|
|
20240108,133200,352876417,1850,1850,1850,1850,12
|
|
20240108,133100,352854217,1848,1848,1848,1848,0
|
|
20240108,133000,352854217,1848,1848,1848,1848,0
|
|
20240108,132900,352854217,1848,1848,1848,1848,124
|
|
20240108,132800,352625065,1848,1848,1848,1848,0
|
|
20240108,132700,352625065,1848,1848,1848,1848,0
|
|
20240108,132600,352625065,1848,1847,1848,1847,100
|
|
20240108,132500,352440270,1843,1843,1843,1843,0
|
|
20240108,132400,352440270,1843,1843,1843,1843,0
|
|
20240108,132300,352440270,1843,1843,1843,1843,0
|
|
20240108,132200,352440270,1843,1843,1843,1843,579
|
|
20240108,132100,351373173,1840,1840,1840,1840,0
|
|
20240108,132000,351373173,1840,1840,1840,1840,0
|
|
20240108,131900,351373173,1840,1840,1840,1840,1
|
|
20240108,131800,351371333,1843,1843,1843,1843,1
|
|
20240108,131700,351369490,1840,1840,1840,1840,100
|
|
20240108,131600,351185490,1840,1840,1840,1840,0
|
|
20240108,131500,351185490,1840,1840,1840,1840,0
|
|
20240108,131400,351185490,1840,1840,1840,1840,0
|
|
20240108,131300,351185490,1840,1840,1840,1840,1000
|
|
20240108,131200,349345490,1840,1840,1840,1840,0
|
|
20240108,131100,349345490,1840,1840,1840,1840,0
|
|
20240108,131000,349345490,1840,1840,1840,1840,1100
|
|
20240108,130900,347321490,1840,1841,1841,1840,4
|
|
20240108,130800,347314127,1841,1842,1842,1841,1547
|
|
20240108,130700,344466017,1842,1842,1842,1842,0
|
|
20240108,130600,344466017,1842,1842,1842,1842,0
|
|
20240108,130500,344466017,1842,1842,1842,1842,0
|
|
20240108,130400,344466017,1842,1842,1842,1842,0
|
|
20240108,130300,344466017,1842,1841,1842,1841,1533
|
|
20240108,130200,341643231,1841,1841,1841,1841,0
|
|
20240108,130100,341643231,1841,1841,1841,1841,5372
|
|
20240108,130000,331753379,1841,1841,1841,1841,9
|
|
20240108,125900,331736810,1842,1842,1842,1842,0
|
|
20240108,125800,331736810,1842,1842,1842,1842,1151
|
|
20240108,125700,329616668,1843,1843,1843,1843,57
|
|
20240108,125600,329511617,1843,1843,1843,1843,0
|
|
20240108,125500,329511617,1843,1843,1843,1843,1
|
|
20240108,125400,329509774,1843,1843,1843,1843,515
|
|
20240108,125300,328560629,1843,1843,1843,1843,0
|
|
20240108,125200,328560629,1843,1843,1843,1843,490
|
|
20240108,125100,327657559,1843,1844,1844,1843,1487
|
|
20240108,125000,324916631,1844,1844,1844,1844,225
|
|
20240108,124900,324501731,1844,1844,1844,1844,0
|
|
20240108,124800,324501731,1844,1844,1844,1844,102
|
|
20240108,124700,324313643,1844,1844,1844,1844,423
|
|
20240108,124600,323533631,1843,1843,1843,1843,50
|
|
20240108,124500,323441481,1843,1843,1843,1843,1308
|
|
20240108,124400,321030837,1844,1844,1844,1844,0
|
|
20240108,124300,321030837,1844,1844,1844,1844,3
|
|
20240108,124200,321025305,1844,1844,1844,1844,1396
|
|
20240108,124100,318451081,1845,1845,1845,1845,5
|
|
20240108,124000,318441856,1845,1845,1845,1845,863
|
|
20240108,123900,316849621,1845,1845,1845,1845,0
|
|
20240108,123800,316849621,1845,1845,1845,1845,0
|
|
20240108,123700,316849621,1845,1845,1845,1845,239
|
|
20240108,123600,316408666,1845,1845,1845,1845,0
|
|
20240108,123500,316408666,1845,1845,1845,1845,3500
|
|
20240108,123400,309951166,1845,1845,1845,1845,0
|
|
20240108,123300,309951166,1845,1845,1845,1845,13
|
|
20240108,123200,309927181,1847,1847,1847,1847,0
|
|
20240108,123100,309927181,1847,1847,1847,1847,5
|
|
20240108,123000,309917946,1847,1847,1847,1847,25
|
|
20240108,122900,309871771,1847,1847,1847,1847,0
|
|
20240108,122800,309871771,1847,1847,1847,1847,0
|
|
20240108,122700,309871771,1847,1847,1847,1847,0
|
|
20240108,122600,309871771,1847,1847,1847,1847,1
|
|
20240108,122500,309869924,1844,1846,1846,1844,2000
|
|
20240108,122400,306180341,1846,1846,1846,1846,0
|
|
20240108,122300,306180341,1846,1846,1846,1846,0
|
|
20240108,122200,306180341,1846,1846,1846,1846,80
|
|
20240108,122100,306032661,1846,1846,1846,1846,92
|
|
20240108,122000,305862829,1846,1847,1847,1846,2328
|
|
20240108,121900,301564932,1847,1847,1847,1847,29
|
|
20240108,121800,301511369,1847,1847,1847,1847,0
|
|
20240108,121700,301511369,1847,1847,1847,1847,500
|
|
20240108,121600,300587869,1848,1848,1848,1848,200
|
|
20240108,121500,300218269,1848,1848,1848,1848,93
|
|
20240108,121400,300046405,1848,1848,1848,1848,300
|
|
20240108,121300,299492005,1848,1849,1849,1848,857
|
|
20240108,121200,297908135,1849,1850,1850,1849,1029
|
|
20240108,121100,296004516,1850,1850,1850,1850,1045
|
|
20240108,121000,294071266,1850,1851,1851,1850,42
|
|
20240108,120900,293993544,1850,1850,1850,1850,0
|
|
20240108,120800,293993544,1850,1850,1850,1850,0
|
|
20240108,120700,293993544,1850,1850,1850,1850,1
|
|
20240108,120600,293991694,1853,1853,1853,1853,2187
|
|
20240108,120500,289939183,1854,1855,1855,1854,1604
|
|
20240108,120400,286963783,1855,1855,1855,1855,0
|
|
20240108,120300,286963783,1855,1856,1856,1855,95
|
|
20240108,120200,286787521,1855,1855,1855,1855,0
|
|
20240108,120100,286787521,1855,1854,1855,1854,1047
|
|
20240108,120000,284845396,1853,1853,1853,1853,1
|
|
20240108,115900,284843543,1853,1853,1853,1853,520
|
|
20240108,115800,283879983,1853,1853,1853,1853,0
|
|
20240108,115700,283879983,1853,1853,1853,1853,0
|
|
20240108,115600,283879983,1853,1853,1853,1853,0
|
|
20240108,115500,283879983,1853,1853,1853,1853,0
|
|
20240108,115400,283879983,1853,1855,1855,1853,124
|
|
20240108,115300,283650011,1855,1855,1855,1855,200
|
|
20240108,115200,283279011,1855,1855,1855,1855,0
|
|
20240108,115100,283279011,1855,1854,1855,1854,100
|
|
20240108,115000,283093539,1853,1853,1853,1853,0
|
|
20240108,114900,283093539,1853,1853,1853,1853,0
|
|
20240108,114800,283093539,1853,1853,1853,1853,11
|
|
20240108,114700,283073156,1854,1854,1854,1854,0
|
|
20240108,114600,283073156,1854,1854,1854,1854,23
|
|
20240108,114500,283030514,1854,1850,1854,1850,1171
|
|
20240108,114400,280861697,1854,1854,1854,1854,0
|
|
20240108,114300,280861697,1854,1854,1854,1854,0
|
|
20240108,114200,280861697,1854,1854,1854,1854,0
|
|
20240108,114100,280861697,1854,1854,1854,1854,1
|
|
20240108,114000,280859843,1850,1850,1850,1850,0
|
|
20240108,113900,280859843,1850,1850,1850,1850,0
|
|
20240108,113800,280859843,1850,1850,1850,1850,119
|
|
20240108,113700,280639693,1850,1850,1850,1850,0
|
|
20240108,113600,280639693,1850,1850,1850,1850,1
|
|
20240108,113500,280637843,1847,1847,1847,1847,1000
|
|
20240108,113400,278790843,1847,1847,1847,1847,1278
|
|
20240108,113300,276430377,1847,1847,1847,1847,0
|
|
20240108,113200,276430377,1847,1847,1847,1847,111
|
|
20240108,113100,276225360,1846,1846,1846,1846,100
|
|
20240108,113000,276040760,1847,1847,1847,1847,162
|
|
20240108,112900,275741546,1847,1850,1850,1847,1001
|
|
20240108,112800,273892696,1847,1847,1847,1847,0
|
|
20240108,112700,273892696,1847,1847,1847,1847,0
|
|
20240108,112600,273892696,1847,1847,1847,1847,0
|
|
20240108,112500,273892696,1847,1847,1847,1847,1000
|
|
20240108,112400,272045696,1847,1850,1850,1847,3017
|
|
20240108,112300,266472172,1850,1850,1850,1850,9
|
|
20240108,112200,266455522,1850,1850,1850,1850,1
|
|
20240108,112100,266453672,1850,1850,1850,1850,50
|
|
20240108,112000,266361172,1850,1850,1850,1850,0
|
|
20240108,111900,266361172,1850,1850,1850,1850,0
|
|
20240108,111800,266361172,1850,1850,1850,1850,0
|
|
20240108,111700,266361172,1850,1850,1850,1850,10
|
|
20240108,111600,266342672,1850,1850,1850,1850,100
|
|
20240108,111500,266157672,1848,1848,1848,1848,101
|
|
20240108,111400,265971024,1850,1850,1850,1850,42
|
|
20240108,111300,265893324,1847,1848,1848,1847,100
|
|
20240108,111200,265708580,1847,1847,1847,1847,12
|
|
20240108,111100,265686416,1846,1846,1846,1846,400
|
|
20240108,111000,264948016,1846,1846,1846,1846,1
|
|
20240108,110900,264946170,1846,1846,1846,1846,0
|
|
20240108,110800,264946170,1846,1850,1850,1846,1715
|
|
20240108,110700,261776752,1850,1850,1850,1850,1337
|
|
20240108,110600,259303302,1850,1852,1852,1850,3325
|
|
20240108,110500,253149930,1852,1856,1856,1852,1364
|
|
20240108,110400,250622553,1856,1856,1856,1856,0
|
|
20240108,110300,250622553,1856,1856,1856,1856,0
|
|
20240108,110200,250622553,1856,1856,1856,1856,0
|
|
20240108,110100,250622553,1856,1856,1856,1856,0
|
|
20240108,110000,250622553,1856,1853,1856,1853,1025
|
|
20240108,105900,248720228,1853,1853,1853,1853,7
|
|
20240108,105800,248707257,1853,1853,1853,1852,45
|
|
20240108,105700,248623914,1852,1852,1852,1852,0
|
|
20240108,105600,248623914,1852,1852,1852,1852,681
|
|
20240108,105500,247362702,1853,1853,1853,1853,0
|
|
20240108,105400,247362702,1853,1853,1853,1853,360
|
|
20240108,105300,246695622,1853,1853,1853,1853,0
|
|
20240108,105200,246695622,1853,1853,1853,1853,47
|
|
20240108,105100,246608531,1853,1853,1853,1853,369
|
|
20240108,105000,245924774,1852,1852,1852,1852,0
|
|
20240108,104900,245924774,1852,1852,1852,1852,0
|
|
20240108,104800,245924774,1852,1852,1852,1852,312
|
|
20240108,104700,245346950,1852,1852,1852,1852,0
|
|
20240108,104600,245346950,1852,1853,1853,1852,120
|
|
20240108,104500,245124700,1855,1855,1855,1855,0
|
|
20240108,104400,245124700,1855,1855,1855,1855,0
|
|
20240108,104300,245124700,1855,1855,1855,1855,0
|
|
20240108,104200,245124700,1855,1855,1855,1855,0
|
|
20240108,104100,245124700,1855,1855,1855,1855,0
|
|
20240108,104000,245124700,1855,1855,1855,1855,1600
|
|
20240108,103900,242156700,1855,1855,1855,1850,15
|
|
20240108,103800,242128880,1852,1855,1855,1852,8023
|
|
20240108,103700,227261168,1857,1854,1857,1854,121
|
|
20240108,103600,227036534,1855,1857,1858,1855,31
|
|
20240108,103500,226979002,1858,1857,1858,1856,164
|
|
20240108,103400,226674482,1857,1854,1857,1853,48
|
|
20240108,103300,226585512,1857,1857,1857,1857,13
|
|
20240108,103200,226561371,1857,1856,1857,1856,18
|
|
20240108,103100,226527958,1857,1854,1857,1853,158
|
|
20240108,103000,226234741,1854,1853,1854,1853,28
|
|
20240108,102900,226182850,1854,1852,1854,1852,32
|
|
20240108,102800,226123562,1852,1852,1852,1852,259
|
|
20240108,102700,225643894,1853,1853,1853,1853,0
|
|
20240108,102600,225643894,1853,1853,1853,1853,0
|
|
20240108,102500,225643894,1853,1853,1853,1853,0
|
|
20240108,102400,225643894,1853,1853,1853,1853,0
|
|
20240108,102300,225643894,1853,1853,1854,1853,102
|
|
20240108,102200,225454816,1853,1853,1853,1853,2
|
|
20240108,102100,225451110,1854,1854,1854,1854,611
|
|
20240108,102000,224318316,1846,1846,1846,1846,0
|
|
20240108,101900,224318316,1846,1852,1859,1846,952
|
|
20240108,101800,222554239,1851,1851,1851,1851,540
|
|
20240108,101700,221554699,1852,1852,1852,1852,0
|
|
20240108,101600,221554699,1852,1852,1852,1852,0
|
|
20240108,101500,221554699,1852,1852,1852,1852,0
|
|
20240108,101400,221554699,1852,1852,1852,1852,0
|
|
20240108,101300,221554699,1852,1842,1852,1842,4400
|
|
20240108,101200,213423585,1843,1843,1843,1843,10
|
|
20240108,101100,213405155,1843,1843,1843,1843,10
|
|
20240108,101000,213386725,1843,1843,1843,1842,8
|
|
20240108,100900,213371987,1843,1843,1843,1843,0
|
|
20240108,100800,213371987,1843,1843,1843,1843,0
|
|
20240108,100700,213371987,1843,1843,1843,1843,0
|
|
20240108,100600,213371987,1843,1843,1843,1843,0
|
|
20240108,100500,213371987,1843,1843,1843,1843,0
|
|
20240108,100400,213371987,1843,1843,1843,1843,168
|
|
20240108,100300,213062363,1843,1843,1843,1843,100
|
|
20240108,100200,212878063,1843,1844,1844,1843,1000
|
|
20240108,100100,211034668,1845,1845,1845,1845,3
|
|
20240108,100000,211029133,1845,1845,1845,1845,1
|
|
20240108,095900,211027288,1844,1835,1844,1835,1929
|
|
20240108,095800,207473192,1832,1841,1841,1832,1405
|
|
20240108,095700,204898460,1841,1841,1841,1841,1180
|
|
20240108,095600,202726080,1841,1840,1841,1840,1576
|
|
20240108,095500,199826126,1840,1840,1840,1840,300
|
|
20240108,095400,199274126,1840,1840,1840,1840,1
|
|
20240108,095300,199272286,1831,1831,1831,1831,500
|
|
20240108,095200,198356786,1840,1840,1840,1840,0
|
|
20240108,095100,198356786,1840,1840,1840,1840,60
|
|
20240108,095000,198246386,1841,1841,1841,1841,109
|
|
20240108,094900,198045717,1841,1841,1841,1841,0
|
|
20240108,094800,198045717,1841,1841,1841,1841,0
|
|
20240108,094700,198045717,1841,1838,1841,1831,54
|
|
20240108,094600,197946809,1837,1828,1837,1828,2213
|
|
20240108,094500,193886208,1828,1836,1836,1828,3416
|
|
20240108,094400,187624792,1836,1836,1836,1836,10
|
|
20240108,094300,187606432,1836,1835,1836,1827,128
|
|
20240108,094200,187371553,1827,1827,1827,1827,0
|
|
20240108,094100,187371553,1827,1828,1828,1827,3000
|
|
20240108,094000,181889447,1835,1834,1835,1834,138
|
|
20240108,093900,181636315,1827,1832,1834,1827,2025
|
|
20240108,093800,177934593,1834,1832,1834,1832,9
|
|
20240108,093700,177918091,1834,1834,1834,1834,5
|
|
20240108,093600,177908921,1834,1834,1834,1834,10
|
|
20240108,093500,177890581,1834,1834,1834,1834,16
|
|
20240108,093400,177861237,1835,1835,1835,1835,11
|
|
20240108,093300,177841052,1824,1835,1836,1824,6887
|
|
20240108,093200,165253682,1835,1835,1835,1835,1
|
|
20240108,093100,165251847,1825,1829,1835,1825,2817
|
|
20240108,093000,160103160,1829,1829,1829,1829,1
|
|
20240108,092900,160101331,1832,1832,1832,1832,70
|
|
20240108,092800,159973091,1823,1826,1826,1823,2180
|
|
20240108,092700,155997991,1826,1823,1826,1823,121
|
|
20240108,092600,155777402,1823,1829,1835,1823,11067
|
|
20240108,092500,135583781,1827,1829,1829,1827,5855
|
|
20240108,092400,124880093,1830,1833,1836,1830,4474
|
|
20240108,092300,116688724,1833,1833,1834,1833,2062
|
|
20240108,092200,112908577,1833,1837,1837,1833,1000
|
|
20240108,092100,111074353,1835,1838,1838,1835,5018
|
|
20240108,092000,101860181,1838,1841,1841,1838,5660
|
|
20240108,091900,91451191,1841,1841,1841,1841,15
|
|
20240108,091800,91423576,1846,1842,1847,1842,10
|
|
20240108,091700,91405125,1840,1840,1840,1840,100
|
|
20240108,091600,91221125,1840,1843,1843,1840,1145
|
|
20240108,091500,89113295,1842,1842,1842,1842,0
|
|
20240108,091400,89113295,1842,1844,1848,1842,4661
|
|
20240108,091300,80515166,1844,1844,1844,1842,110
|
|
20240108,091200,80312335,1846,1846,1846,1846,0
|
|
20240108,091100,80312335,1846,1836,1846,1835,123
|
|
20240108,091000,80086322,1835,1835,1835,1835,3
|
|
20240108,090900,80080817,1835,1836,1836,1834,2311
|
|
20240108,090800,75839009,1836,1841,1849,1836,304
|
|
20240108,090700,75280329,1831,1850,1850,1831,10109
|
|
20240108,090600,56740778,1842,1838,1842,1837,732
|
|
20240108,090500,55393600,1838,1843,1843,1835,6759
|
|
20240108,090400,42974878,1843,1850,1850,1843,676
|
|
20240108,090300,41728962,1850,1849,1850,1841,2166
|
|
20240108,090200,37724998,1849,1843,1849,1843,4082
|
|
20240108,090100,30193678,1844,1844,1844,1839,1093
|
|
20240108,090000,28180530,1845,1845,1845,1845,15274
|