592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194900,324300360,1140,1140,1140,1140,9577
|
|
20240102,194800,324300360,1140,1140,1140,1140,0
|
|
20240102,194700,324300360,1140,1140,1140,1140,0
|
|
20240102,194600,324300360,1140,1140,1140,1140,0
|
|
20240102,194500,324300360,1140,1140,1140,1140,0
|
|
20240102,194400,324300360,1140,1140,1140,1140,0
|
|
20240102,194300,324300360,1140,1140,1140,1140,0
|
|
20240102,194200,324300360,1140,1140,1140,1140,0
|
|
20240102,194100,324300360,1140,1140,1140,1140,0
|
|
20240102,194000,324300360,1140,1140,1140,1140,0
|
|
20240102,193900,324300360,1140,1140,1140,1140,0
|
|
20240102,193800,324300360,1140,1140,1140,1140,0
|
|
20240102,193700,324300360,1140,1140,1140,1140,0
|
|
20240102,193600,324300360,1140,1140,1140,1140,0
|
|
20240102,193500,324300360,1140,1140,1140,1140,0
|
|
20240102,193400,324300360,1140,1140,1140,1140,0
|
|
20240102,193300,324300360,1140,1140,1140,1140,0
|
|
20240102,193200,324300360,1140,1140,1140,1140,0
|
|
20240102,193100,324300360,1140,1140,1140,1140,0
|
|
20240102,193000,324300360,1140,1140,1140,1140,0
|
|
20240102,192900,324300360,1140,1140,1140,1140,0
|
|
20240102,192800,324300360,1140,1140,1140,1140,0
|
|
20240102,192700,324300360,1140,1140,1140,1140,0
|
|
20240102,192600,324300360,1140,1140,1140,1140,0
|
|
20240102,192500,324300360,1140,1140,1140,1140,0
|
|
20240102,192400,324300360,1140,1140,1140,1140,0
|
|
20240102,192300,324300360,1140,1140,1140,1140,0
|
|
20240102,192200,324300360,1140,1140,1140,1140,0
|
|
20240102,192100,324300360,1140,1140,1140,1140,0
|
|
20240102,192000,324300360,1140,1140,1140,1140,0
|
|
20240102,191900,324300360,1140,1140,1140,1140,9577
|
|
20240102,191800,324300360,1140,1140,1140,1140,0
|
|
20240102,191700,324300360,1140,1140,1140,1140,0
|
|
20240102,191600,324300360,1140,1140,1140,1140,0
|
|
20240102,191500,324300360,1140,1140,1140,1140,0
|
|
20240102,191400,324300360,1140,1140,1140,1140,0
|
|
20240102,191300,324300360,1140,1140,1140,1140,0
|
|
20240102,191200,324300360,1140,1140,1140,1140,0
|
|
20240102,191100,324300360,1140,1140,1140,1140,0
|
|
20240102,191000,324300360,1140,1140,1140,1140,0
|
|
20240102,190900,324300360,1140,1140,1140,1140,0
|
|
20240102,190800,324300360,1140,1140,1140,1140,0
|
|
20240102,190700,324300360,1140,1140,1140,1140,0
|
|
20240102,190600,324300360,1140,1140,1140,1140,0
|
|
20240102,190500,324300360,1140,1140,1140,1140,0
|
|
20240102,190400,324300360,1140,1140,1140,1140,0
|
|
20240102,190300,324300360,1140,1140,1140,1140,0
|
|
20240102,190200,324300360,1140,1140,1140,1140,0
|
|
20240102,190100,324300360,1140,1140,1140,1140,0
|
|
20240102,190000,324300360,1140,1140,1140,1140,0
|
|
20240102,185900,324300360,1140,1140,1140,1140,0
|
|
20240102,185800,324300360,1140,1140,1140,1140,0
|
|
20240102,185700,324300360,1140,1140,1140,1140,0
|
|
20240102,185600,324300360,1140,1140,1140,1140,0
|
|
20240102,185500,324300360,1140,1140,1140,1140,0
|
|
20240102,185400,324300360,1140,1140,1140,1140,0
|
|
20240102,185300,324300360,1140,1140,1140,1140,0
|
|
20240102,185200,324300360,1140,1140,1140,1140,0
|
|
20240102,185100,324300360,1140,1140,1140,1140,0
|
|
20240102,185000,324300360,1140,1140,1140,1140,0
|
|
20240102,184900,324300360,1140,1140,1140,1140,9577
|
|
20240102,184800,324300360,1140,1140,1140,1140,0
|
|
20240102,184700,324300360,1140,1140,1140,1140,0
|
|
20240102,184600,324300360,1140,1140,1140,1140,0
|
|
20240102,184500,324300360,1140,1140,1140,1140,0
|
|
20240102,184400,324300360,1140,1140,1140,1140,0
|
|
20240102,184300,324300360,1140,1140,1140,1140,0
|
|
20240102,184200,324300360,1140,1140,1140,1140,0
|
|
20240102,184100,324300360,1140,1140,1140,1140,0
|
|
20240102,184000,324300360,1140,1140,1140,1140,0
|
|
20240102,183900,324300360,1140,1140,1140,1140,0
|
|
20240102,183800,324300360,1140,1140,1140,1140,0
|
|
20240102,183700,324300360,1140,1140,1140,1140,0
|
|
20240102,183600,324300360,1140,1140,1140,1140,0
|
|
20240102,183500,324300360,1140,1140,1140,1140,0
|
|
20240102,183400,324300360,1140,1140,1140,1140,0
|
|
20240102,183300,324300360,1140,1140,1140,1140,0
|
|
20240102,183200,324300360,1140,1140,1140,1140,0
|
|
20240102,183100,324300360,1140,1140,1140,1140,0
|
|
20240102,183000,324300360,1140,1140,1140,1140,0
|
|
20240102,182900,324300360,1140,1140,1140,1140,0
|
|
20240102,182800,324300360,1140,1140,1140,1140,0
|
|
20240102,182700,324300360,1140,1140,1140,1140,0
|
|
20240102,182600,324300360,1140,1140,1140,1140,0
|
|
20240102,182500,324300360,1140,1140,1140,1140,0
|
|
20240102,182400,324300360,1140,1140,1140,1140,0
|
|
20240102,182300,324300360,1140,1140,1140,1140,0
|
|
20240102,182200,324300360,1140,1140,1140,1140,0
|
|
20240102,182100,324300360,1140,1140,1140,1140,0
|
|
20240102,182000,324300360,1140,1140,1140,1140,0
|
|
20240102,181900,324300360,1140,1140,1140,1140,9577
|
|
20240102,181800,324300360,1140,1140,1140,1140,0
|
|
20240102,181700,324300360,1140,1140,1140,1140,0
|
|
20240102,181600,324300360,1140,1140,1140,1140,0
|
|
20240102,181500,324300360,1140,1140,1140,1140,0
|
|
20240102,181400,324300360,1140,1140,1140,1140,0
|
|
20240102,181300,324300360,1140,1140,1140,1140,0
|
|
20240102,181200,324300360,1140,1140,1140,1140,0
|
|
20240102,181100,324300360,1140,1140,1140,1140,0
|
|
20240102,181000,324300360,1140,1140,1140,1140,0
|
|
20240102,180900,324300360,1140,1140,1140,1140,0
|
|
20240102,180800,324300360,1140,1140,1140,1140,0
|
|
20240102,180700,324300360,1140,1140,1140,1140,0
|
|
20240102,180600,324300360,1140,1140,1140,1140,0
|
|
20240102,180500,324300360,1140,1140,1140,1140,0
|
|
20240102,180400,324300360,1140,1140,1140,1140,0
|
|
20240102,180300,324300360,1140,1140,1140,1140,0
|
|
20240102,180200,324300360,1140,1140,1140,1140,0
|
|
20240102,180100,324300360,1140,1140,1140,1140,0
|
|
20240102,180000,324300360,1140,1140,1140,1140,0
|
|
20240102,175900,324300360,1140,1140,1140,1140,0
|
|
20240102,175800,324300360,1140,1140,1140,1140,0
|
|
20240102,175700,324300360,1140,1140,1140,1140,0
|
|
20240102,175600,324300360,1140,1140,1140,1140,0
|
|
20240102,175500,324300360,1140,1140,1140,1140,0
|
|
20240102,175400,324300360,1140,1140,1140,1140,0
|
|
20240102,175300,324300360,1140,1140,1140,1140,0
|
|
20240102,175200,324300360,1140,1140,1140,1140,0
|
|
20240102,175100,324300360,1140,1140,1140,1140,0
|
|
20240102,175000,324300360,1140,1140,1140,1140,0
|
|
20240102,174900,324300360,1140,1140,1140,1140,9577
|
|
20240102,174800,324300360,1140,1140,1140,1140,0
|
|
20240102,174700,324300360,1140,1140,1140,1140,0
|
|
20240102,174600,324300360,1140,1140,1140,1140,0
|
|
20240102,174500,324300360,1140,1140,1140,1140,0
|
|
20240102,174400,324300360,1140,1140,1140,1140,0
|
|
20240102,174300,324300360,1140,1140,1140,1140,0
|
|
20240102,174200,324300360,1140,1140,1140,1140,0
|
|
20240102,174100,324300360,1140,1140,1140,1140,0
|
|
20240102,174000,324300360,1140,1140,1140,1140,0
|
|
20240102,173900,324300360,1140,1140,1140,1140,0
|
|
20240102,173800,324300360,1140,1140,1140,1140,0
|
|
20240102,173700,324300360,1140,1140,1140,1140,0
|
|
20240102,173600,324300360,1140,1140,1140,1140,0
|
|
20240102,173500,324300360,1140,1140,1140,1140,0
|
|
20240102,173400,324300360,1140,1140,1140,1140,0
|
|
20240102,173300,324300360,1140,1140,1140,1140,0
|
|
20240102,173200,324300360,1140,1140,1140,1140,0
|
|
20240102,173100,324300360,1140,1140,1140,1140,0
|
|
20240102,173000,324300360,1140,1140,1140,1140,0
|
|
20240102,172900,324300360,1140,1140,1140,1140,0
|
|
20240102,172800,324300360,1140,1140,1140,1140,0
|
|
20240102,172700,324300360,1140,1140,1140,1140,0
|
|
20240102,172600,324300360,1140,1140,1140,1140,0
|
|
20240102,172500,324300360,1140,1140,1140,1140,0
|
|
20240102,172400,324300360,1140,1140,1140,1140,0
|
|
20240102,172300,324300360,1140,1140,1140,1140,0
|
|
20240102,172200,324300360,1140,1140,1140,1140,0
|
|
20240102,172100,324300360,1140,1140,1140,1140,0
|
|
20240102,172000,324300360,1140,1140,1140,1140,0
|
|
20240102,171900,324300360,1140,1140,1140,1140,9577
|
|
20240102,171800,324300360,1140,1140,1140,1140,0
|
|
20240102,171700,324300360,1140,1140,1140,1140,0
|
|
20240102,171600,324300360,1140,1140,1140,1140,0
|
|
20240102,171500,324300360,1140,1140,1140,1140,0
|
|
20240102,171400,324300360,1140,1140,1140,1140,0
|
|
20240102,171300,324300360,1140,1140,1140,1140,0
|
|
20240102,171200,324300360,1140,1140,1140,1140,0
|
|
20240102,171100,324300360,1140,1140,1140,1140,0
|
|
20240102,171000,324300360,1140,1140,1140,1140,0
|
|
20240102,170900,324300360,1140,1140,1140,1140,0
|
|
20240102,170800,324300360,1140,1140,1140,1140,0
|
|
20240102,170700,324300360,1140,1140,1140,1140,0
|
|
20240102,170600,324300360,1140,1140,1140,1140,0
|
|
20240102,170500,324300360,1140,1140,1140,1140,0
|
|
20240102,170400,324300360,1140,1140,1140,1140,0
|
|
20240102,170300,324300360,1140,1140,1140,1140,0
|
|
20240102,170200,324300360,1140,1140,1140,1140,0
|
|
20240102,170100,324300360,1140,1140,1140,1140,0
|
|
20240102,170000,324300360,1140,1140,1140,1140,0
|
|
20240102,165900,324300360,1140,1140,1140,1140,0
|
|
20240102,165800,324300360,1140,1140,1140,1140,0
|
|
20240102,165700,324300360,1140,1140,1140,1140,0
|
|
20240102,165600,324300360,1140,1140,1140,1140,0
|
|
20240102,165500,324300360,1140,1140,1140,1140,0
|
|
20240102,165400,324300360,1140,1140,1140,1140,0
|
|
20240102,165300,324300360,1140,1140,1140,1140,0
|
|
20240102,165200,324300360,1140,1140,1140,1140,0
|
|
20240102,165100,324300360,1140,1140,1140,1140,0
|
|
20240102,165000,324300360,1140,1140,1140,1140,0
|
|
20240102,164900,324300360,1140,1140,1140,1140,9577
|
|
20240102,164800,324300360,1140,1140,1140,1140,0
|
|
20240102,164700,324300360,1140,1140,1140,1140,0
|
|
20240102,164600,324300360,1140,1140,1140,1140,0
|
|
20240102,164500,324300360,1140,1140,1140,1140,0
|
|
20240102,164400,324300360,1140,1140,1140,1140,0
|
|
20240102,164300,324300360,1140,1140,1140,1140,0
|
|
20240102,164200,324300360,1140,1140,1140,1140,0
|
|
20240102,164100,324300360,1140,1140,1140,1140,0
|
|
20240102,164000,324300360,1140,1140,1140,1140,0
|
|
20240102,163900,324300360,1140,1140,1140,1140,0
|
|
20240102,163800,324300360,1140,1140,1140,1140,0
|
|
20240102,163700,324300360,1140,1140,1140,1140,0
|
|
20240102,163600,324300360,1140,1140,1140,1140,0
|
|
20240102,163500,324300360,1140,1140,1140,1140,0
|
|
20240102,163400,324300360,1140,1140,1140,1140,0
|
|
20240102,163300,324300360,1140,1140,1140,1140,0
|
|
20240102,163200,324300360,1140,1140,1140,1140,0
|
|
20240102,163100,324300360,1140,1140,1140,1140,0
|
|
20240102,163000,324300360,1140,1140,1140,1140,0
|
|
20240102,162900,324300360,1140,1140,1140,1140,0
|
|
20240102,162800,324300360,1140,1140,1140,1140,0
|
|
20240102,162700,324300360,1140,1140,1140,1140,0
|
|
20240102,162600,324300360,1140,1140,1140,1140,0
|
|
20240102,162500,324300360,1140,1140,1140,1140,0
|
|
20240102,162400,324300360,1140,1140,1140,1140,0
|
|
20240102,162300,324300360,1140,1140,1140,1140,0
|
|
20240102,162200,324300360,1140,1140,1140,1140,0
|
|
20240102,162100,324300360,1140,1140,1140,1140,0
|
|
20240102,162000,324300360,1140,1140,1140,1140,0
|
|
20240102,161900,324300360,1140,1140,1140,1140,9577
|
|
20240102,161800,324300360,1140,1140,1140,1140,0
|
|
20240102,161700,324300360,1140,1140,1140,1140,0
|
|
20240102,161600,324300360,1140,1140,1140,1140,0
|
|
20240102,161500,324300360,1140,1140,1140,1140,0
|
|
20240102,161400,324300360,1140,1140,1140,1140,0
|
|
20240102,161300,324300360,1140,1140,1140,1140,0
|
|
20240102,161200,324300360,1140,1140,1140,1140,0
|
|
20240102,161100,324300360,1140,1140,1140,1140,0
|
|
20240102,161000,324300360,1140,1140,1140,1140,0
|
|
20240102,160900,324300360,1140,1140,1140,1140,0
|
|
20240102,160800,324300360,1140,1140,1140,1140,0
|
|
20240102,160700,324300360,1140,1140,1140,1140,0
|
|
20240102,160600,324300360,1140,1140,1140,1140,0
|
|
20240102,160500,324300360,1140,1140,1140,1140,0
|
|
20240102,160400,324300360,1140,1140,1140,1140,0
|
|
20240102,160300,324300360,1140,1140,1140,1140,0
|
|
20240102,160200,324300360,1140,1140,1140,1140,0
|
|
20240102,160100,324300360,1140,1140,1140,1140,0
|
|
20240102,160000,324300360,1140,1140,1140,1140,0
|
|
20240102,155900,324300360,1140,1140,1140,1140,0
|
|
20240102,155800,324300360,1140,1140,1140,1140,0
|
|
20240102,155700,324300360,1140,1140,1140,1140,0
|
|
20240102,155600,324300360,1140,1140,1140,1140,0
|
|
20240102,155500,324300360,1140,1140,1140,1140,0
|
|
20240102,155400,324300360,1140,1140,1140,1140,0
|
|
20240102,155300,324300360,1140,1140,1140,1140,0
|
|
20240102,155200,324300360,1140,1140,1140,1140,0
|
|
20240102,155100,324300360,1140,1140,1140,1140,0
|
|
20240102,155000,324300360,1140,1140,1140,1140,0
|
|
20240102,154900,324300360,1140,1140,1140,1140,9577
|
|
20240102,154800,324300360,1140,1140,1140,1140,0
|
|
20240102,154700,324300360,1140,1140,1140,1140,0
|
|
20240102,154600,324300360,1140,1140,1140,1140,0
|
|
20240102,154500,324300360,1140,1140,1140,1140,0
|
|
20240102,154400,324300360,1140,1140,1140,1140,0
|
|
20240102,154300,324300360,1140,1140,1140,1140,0
|
|
20240102,154200,324300360,1140,1140,1140,1140,0
|
|
20240102,154100,324300360,1140,1140,1140,1140,0
|
|
20240102,154000,324300360,1140,1140,1140,1140,0
|
|
20240102,153900,324300360,1140,1140,1140,1140,0
|
|
20240102,153800,324300360,1140,1140,1140,1140,0
|
|
20240102,153700,324300360,1140,1140,1140,1140,0
|
|
20240102,153600,324300360,1140,1140,1140,1140,0
|
|
20240102,153500,324300360,1140,1140,1140,1140,0
|
|
20240102,153400,324300360,1140,1140,1140,1140,0
|
|
20240102,153300,324300360,1140,1140,1140,1140,0
|
|
20240102,153200,324300360,1140,1140,1140,1140,0
|
|
20240102,153100,324300360,1140,1140,1140,1140,0
|
|
20240102,153000,324300360,1140,1140,1140,1140,9577
|
|
20240102,152900,313382580,1135,1135,1135,1135,0
|
|
20240102,152800,313382580,1135,1135,1135,1135,0
|
|
20240102,152700,313382580,1135,1135,1135,1135,0
|
|
20240102,152600,313382580,1135,1135,1135,1135,0
|
|
20240102,152500,313382580,1135,1135,1135,1135,0
|
|
20240102,152400,313382580,1135,1135,1135,1135,0
|
|
20240102,152300,313382580,1135,1135,1135,1135,0
|
|
20240102,152200,313382580,1135,1135,1135,1135,0
|
|
20240102,152100,313382580,1135,1135,1135,1135,0
|
|
20240102,152000,313382580,1135,1135,1135,1135,0
|
|
20240102,151900,313382580,1135,1135,1135,1135,0
|
|
20240102,151800,313382580,1135,1137,1137,1135,1175
|
|
20240102,151700,312048603,1138,1138,1138,1138,0
|
|
20240102,151600,312048603,1138,1138,1138,1138,0
|
|
20240102,151500,312048603,1138,1137,1138,1137,553
|
|
20240102,151400,311419764,1137,1137,1137,1137,999
|
|
20240102,151300,310283901,1137,1138,1138,1137,546
|
|
20240102,151200,309663093,1138,1132,1138,1131,1001
|
|
20240102,151100,308530443,1133,1136,1136,1133,25
|
|
20240102,151000,308502112,1137,1138,1138,1132,1006
|
|
20240102,150900,307363286,1139,1133,1139,1133,1007
|
|
20240102,150800,306222325,1140,1140,1140,1140,0
|
|
20240102,150700,306222325,1140,1140,1140,1140,1
|
|
20240102,150600,306221185,1132,1139,1139,1132,1000
|
|
20240102,150500,305088429,1140,1140,1140,1140,504
|
|
20240102,150400,304513869,1139,1140,1140,1139,1034
|
|
20240102,150300,303336139,1134,1136,1140,1134,3283
|
|
20240102,150200,299609929,1136,1137,1137,1136,282
|
|
20240102,150100,299289545,1136,1136,1136,1136,2000
|
|
20240102,150000,297017545,1136,1138,1138,1136,729
|
|
20240102,145900,296188071,1138,1138,1138,1138,109
|
|
20240102,145800,296064029,1138,1138,1138,1138,2
|
|
20240102,145700,296061753,1138,1138,1138,1138,583
|
|
20240102,145600,295398299,1138,1138,1138,1138,11732
|
|
20240102,145500,282047283,1138,1139,1144,1138,4129
|
|
20240102,145400,277346375,1139,1139,1139,1139,1773
|
|
20240102,145300,275326928,1140,1140,1140,1139,2586
|
|
20240102,145200,272379388,1140,1143,1143,1140,2317
|
|
20240102,145100,269734761,1143,1144,1144,1143,1930
|
|
20240102,145000,267528341,1143,1143,1143,1143,0
|
|
20240102,144900,267528341,1143,1149,1149,1143,1080
|
|
20240102,144800,266293710,1143,1147,1154,1143,2810
|
|
20240102,144700,263074983,1146,1150,1150,1146,1203
|
|
20240102,144600,261695205,1150,1150,1150,1150,200
|
|
20240102,144500,261465205,1156,1156,1156,1156,0
|
|
20240102,144400,261465205,1156,1155,1156,1155,100
|
|
20240102,144300,261349608,1157,1157,1157,1157,0
|
|
20240102,144200,261349608,1157,1157,1157,1157,0
|
|
20240102,144100,261349608,1157,1157,1157,1157,0
|
|
20240102,144000,261349608,1157,1157,1157,1157,0
|
|
20240102,143900,261349608,1157,1157,1157,1157,0
|
|
20240102,143800,261349608,1157,1157,1157,1157,9
|
|
20240102,143700,261339195,1146,1146,1146,1146,0
|
|
20240102,143600,261339195,1146,1146,1146,1146,0
|
|
20240102,143500,261339195,1146,1155,1155,1146,4142
|
|
20240102,143400,256585925,1155,1155,1155,1155,100
|
|
20240102,143300,256470425,1158,1158,1158,1158,0
|
|
20240102,143200,256470425,1158,1158,1158,1158,173
|
|
20240102,143100,256270091,1158,1158,1158,1158,10
|
|
20240102,143000,256258511,1158,1158,1158,1158,259
|
|
20240102,142900,255958589,1158,1158,1158,1158,0
|
|
20240102,142800,255958589,1158,1158,1158,1158,1780
|
|
20240102,142700,253897349,1158,1158,1158,1158,100
|
|
20240102,142600,253781549,1158,1158,1158,1158,0
|
|
20240102,142500,253781549,1158,1158,1158,1158,0
|
|
20240102,142400,253781549,1158,1158,1158,1158,0
|
|
20240102,142300,253781549,1158,1158,1158,1158,0
|
|
20240102,142200,253781549,1158,1158,1158,1158,0
|
|
20240102,142100,253781549,1158,1158,1158,1158,3
|
|
20240102,142000,253778075,1158,1158,1158,1158,20
|
|
20240102,141900,253754915,1158,1158,1158,1158,804
|
|
20240102,141800,252823883,1159,1159,1159,1159,0
|
|
20240102,141700,252823883,1159,1159,1159,1159,0
|
|
20240102,141600,252823883,1159,1159,1159,1159,1
|
|
20240102,141500,252822724,1159,1159,1159,1159,1
|
|
20240102,141400,252821565,1153,1153,1153,1153,500
|
|
20240102,141300,252245065,1152,1158,1158,1152,3364
|
|
20240102,141200,248359524,1157,1159,1159,1157,66
|
|
20240102,141100,248283032,1159,1159,1159,1159,68
|
|
20240102,141000,248204220,1161,1161,1161,1159,177
|
|
20240102,140900,247999037,1161,1161,1161,1161,0
|
|
20240102,140800,247999037,1161,1161,1161,1161,1
|
|
20240102,140700,247997876,1162,1162,1162,1162,7
|
|
20240102,140600,247989742,1157,1157,1157,1157,0
|
|
20240102,140500,247989742,1157,1157,1157,1157,30
|
|
20240102,140400,247955032,1157,1160,1160,1157,700
|
|
20240102,140300,247144405,1161,1163,1163,1161,461
|
|
20240102,140200,246608304,1163,1163,1163,1163,0
|
|
20240102,140100,246608304,1163,1163,1163,1163,2
|
|
20240102,140000,246605978,1163,1163,1163,1163,555
|
|
20240102,135900,245960513,1163,1163,1163,1163,0
|
|
20240102,135800,245960513,1163,1163,1163,1163,80
|
|
20240102,135700,245867473,1163,1163,1163,1163,0
|
|
20240102,135600,245867473,1163,1163,1163,1163,0
|
|
20240102,135500,245867473,1163,1163,1163,1163,0
|
|
20240102,135400,245867473,1163,1163,1163,1163,1293
|
|
20240102,135300,244363714,1163,1163,1163,1163,7
|
|
20240102,135200,244355573,1163,1163,1163,1163,0
|
|
20240102,135100,244355573,1163,1163,1163,1163,100
|
|
20240102,135000,244239273,1163,1162,1163,1162,21
|
|
20240102,134900,244214870,1162,1162,1162,1162,1
|
|
20240102,134800,244213708,1163,1163,1163,1163,0
|
|
20240102,134700,244213708,1163,1163,1163,1163,0
|
|
20240102,134600,244213708,1163,1163,1163,1163,0
|
|
20240102,134500,244213708,1163,1162,1163,1162,2
|
|
20240102,134400,244211383,1163,1163,1163,1163,0
|
|
20240102,134300,244211383,1163,1163,1163,1163,0
|
|
20240102,134200,244211383,1163,1163,1163,1163,0
|
|
20240102,134100,244211383,1163,1162,1163,1162,40
|
|
20240102,134000,244164902,1156,1156,1156,1156,0
|
|
20240102,133900,244164902,1156,1156,1156,1156,11
|
|
20240102,133800,244152186,1156,1163,1163,1156,87
|
|
20240102,133700,244051375,1165,1165,1165,1165,0
|
|
20240102,133600,244051375,1165,1164,1165,1164,1000
|
|
20240102,133500,242886846,1165,1165,1165,1165,3
|
|
20240102,133400,242883351,1165,1164,1165,1164,1015
|
|
20240102,133300,241700946,1165,1165,1165,1165,0
|
|
20240102,133200,241700946,1165,1165,1165,1165,0
|
|
20240102,133100,241700946,1165,1165,1165,1165,1
|
|
20240102,133000,241699781,1165,1165,1165,1165,700
|
|
20240102,132900,240884281,1165,1163,1165,1163,1002
|
|
20240102,132800,239717208,1165,1165,1165,1165,16
|
|
20240102,132700,239698568,1165,1165,1165,1165,0
|
|
20240102,132600,239698568,1165,1156,1165,1155,601
|
|
20240102,132500,239003325,1165,1165,1165,1165,10
|
|
20240102,132400,238991675,1165,1159,1165,1155,70
|
|
20240102,132300,238910468,1160,1164,1164,1160,10
|
|
20240102,132200,238898853,1165,1160,1165,1160,251
|
|
20240102,132100,238606874,1160,1160,1160,1160,67
|
|
20240102,132000,238529154,1160,1159,1160,1159,501
|
|
20240102,131900,237948014,1158,1158,1158,1158,3
|
|
20240102,131800,237944540,1159,1157,1159,1157,93
|
|
20240102,131700,237836846,1157,1157,1157,1157,13
|
|
20240102,131600,237821805,1157,1157,1158,1157,39
|
|
20240102,131500,237776673,1158,1155,1158,1155,313
|
|
20240102,131400,237414563,1157,1157,1157,1155,439
|
|
20240102,131300,236907512,1157,1157,1157,1157,0
|
|
20240102,131200,236907512,1157,1155,1157,1155,8
|
|
20240102,131100,236898262,1157,1156,1157,1155,14
|
|
20240102,131000,236882077,1157,1155,1157,1155,57
|
|
20240102,130900,236816132,1157,1152,1157,1152,207
|
|
20240102,130800,236577448,1152,1152,1152,1152,0
|
|
20240102,130700,236577448,1152,1152,1152,1152,1
|
|
20240102,130600,236576296,1150,1150,1150,1150,10
|
|
20240102,130500,236564796,1152,1152,1152,1152,1
|
|
20240102,130400,236563644,1151,1151,1151,1151,0
|
|
20240102,130300,236563644,1151,1150,1151,1150,21
|
|
20240102,130200,236539476,1150,1151,1151,1150,28
|
|
20240102,130100,236507268,1151,1151,1151,1151,74
|
|
20240102,130000,236422094,1152,1153,1153,1152,697
|
|
20240102,125900,235618896,1154,1155,1157,1154,4481
|
|
20240102,125800,230443601,1155,1155,1155,1155,53
|
|
20240102,125700,230382386,1155,1154,1155,1154,1585
|
|
20240102,125600,228553244,1154,1154,1154,1154,24
|
|
20240102,125500,228525548,1154,1154,1154,1154,472
|
|
20240102,125400,227980860,1152,1152,1152,1152,92
|
|
20240102,125300,227874876,1152,1152,1152,1152,169
|
|
20240102,125200,227680188,1152,1152,1152,1152,0
|
|
20240102,125100,227680188,1152,1152,1152,1152,51
|
|
20240102,125000,227621436,1152,1152,1152,1152,1
|
|
20240102,124900,227620284,1152,1152,1152,1152,0
|
|
20240102,124800,227620284,1152,1152,1152,1152,100
|
|
20240102,124700,227505084,1152,1152,1152,1152,1
|
|
20240102,124600,227503932,1147,1147,1147,1147,0
|
|
20240102,124500,227503932,1147,1147,1147,1147,0
|
|
20240102,124400,227503932,1147,1147,1147,1147,1
|
|
20240102,124300,227502785,1152,1152,1152,1152,0
|
|
20240102,124200,227502785,1152,1152,1152,1152,0
|
|
20240102,124100,227502785,1152,1152,1152,1152,1
|
|
20240102,124000,227501633,1146,1151,1151,1146,7750
|
|
20240102,123900,218612992,1152,1152,1152,1152,1
|
|
20240102,123800,218611840,1150,1150,1150,1150,2
|
|
20240102,123700,218609540,1150,1150,1150,1150,33
|
|
20240102,123600,218571590,1150,1150,1150,1150,41
|
|
20240102,123500,218524440,1150,1153,1153,1150,868
|
|
20240102,123400,217526228,1153,1153,1154,1153,271
|
|
20240102,123300,217213505,1153,1150,1153,1150,47
|
|
20240102,123200,217159327,1150,1150,1150,1150,3
|
|
20240102,123100,217155877,1150,1150,1150,1150,68
|
|
20240102,123000,217077677,1150,1150,1150,1150,20
|
|
20240102,122900,217054677,1153,1153,1153,1153,0
|
|
20240102,122800,217054677,1153,1150,1153,1150,9
|
|
20240102,122700,217044324,1150,1150,1150,1150,203
|
|
20240102,122600,216810874,1150,1151,1151,1150,39
|
|
20240102,122500,216765988,1151,1152,1152,1151,45
|
|
20240102,122400,216714192,1152,1153,1153,1152,1009
|
|
20240102,122300,215550824,1152,1153,1153,1152,199
|
|
20240102,122200,215321384,1153,1153,1153,1153,4
|
|
20240102,122100,215316772,1154,1153,1154,1153,114
|
|
20240102,122000,215185231,1153,1153,1153,1153,0
|
|
20240102,121900,215185231,1153,1151,1153,1151,10
|
|
20240102,121800,215173719,1153,1151,1153,1151,14
|
|
20240102,121700,215157603,1151,1154,1154,1151,247
|
|
20240102,121600,214872616,1154,1154,1154,1153,106
|
|
20240102,121500,214750293,1154,1154,1154,1154,138
|
|
20240102,121400,214591041,1154,1154,1154,1154,38
|
|
20240102,121300,214547189,1154,1150,1154,1150,758
|
|
20240102,121200,213674736,1151,1150,1151,1150,253
|
|
20240102,121100,213383731,1150,1147,1150,1147,44
|
|
20240102,121000,213333150,1147,1149,1150,1147,120
|
|
20240102,120900,213195391,1149,1149,1149,1149,15
|
|
20240102,120800,213178156,1150,1147,1150,1147,402
|
|
20240102,120700,212715864,1150,1149,1150,1149,33
|
|
20240102,120600,212677942,1147,1147,1147,1147,37
|
|
20240102,120500,212635503,1147,1147,1147,1147,204
|
|
20240102,120400,212401515,1147,1147,1148,1147,816
|
|
20240102,120300,211465561,1147,1148,1148,1147,4727
|
|
20240102,120200,206043183,1148,1148,1149,1148,31
|
|
20240102,120100,206007585,1148,1148,1148,1148,12
|
|
20240102,120000,205993809,1149,1149,1149,1149,50
|
|
20240102,115900,205936359,1149,1149,1149,1149,63
|
|
20240102,115800,205863972,1149,1147,1149,1147,14
|
|
20240102,115700,205847897,1147,1146,1150,1146,1543
|
|
20240102,115600,204079508,1146,1146,1146,1146,24
|
|
20240102,115500,204052004,1146,1146,1149,1146,35
|
|
20240102,115400,204011865,1146,1146,1149,1146,362
|
|
20240102,115300,203597010,1146,1145,1148,1145,23
|
|
20240102,115200,203570652,1145,1145,1145,1145,68
|
|
20240102,115100,203492792,1145,1146,1146,1145,183
|
|
20240102,115000,203283182,1151,1152,1157,1147,2905
|
|
20240102,114900,199938806,1152,1152,1152,1152,100
|
|
20240102,114800,199823606,1152,1153,1153,1152,1000
|
|
20240102,114700,198671604,1152,1158,1159,1152,599
|
|
20240102,114600,197980864,1152,1152,1152,1152,0
|
|
20240102,114500,197980864,1152,1152,1152,1152,0
|
|
20240102,114400,197980864,1152,1152,1152,1152,0
|
|
20240102,114300,197980864,1152,1152,1152,1152,0
|
|
20240102,114200,197980864,1152,1151,1152,1150,627
|
|
20240102,114100,197259529,1152,1152,1152,1152,1873
|
|
20240102,114000,195101833,1160,1160,1160,1160,0
|
|
20240102,113900,195101833,1160,1152,1160,1152,218
|
|
20240102,113800,194849273,1160,1160,1160,1160,213
|
|
20240102,113700,194602193,1160,1158,1160,1158,1333
|
|
20240102,113600,193057329,1158,1158,1158,1158,520
|
|
20240102,113500,192455169,1152,1152,1152,1152,0
|
|
20240102,113400,192455169,1152,1152,1152,1152,0
|
|
20240102,113300,192455169,1152,1158,1158,1152,571
|
|
20240102,113200,191795537,1158,1157,1158,1157,34
|
|
20240102,113100,191756174,1157,1153,1157,1153,2
|
|
20240102,113000,191753864,1152,1156,1156,1152,11
|
|
20240102,112900,191741152,1155,1154,1155,1154,20
|
|
20240102,112800,191718062,1152,1152,1153,1152,412
|
|
20240102,112700,191243428,1152,1152,1152,1152,215
|
|
20240102,112600,190995748,1152,1150,1152,1150,11
|
|
20240102,112500,190983096,1146,1146,1146,1146,0
|
|
20240102,112400,190983096,1146,1146,1149,1146,892
|
|
20240102,112300,189960468,1146,1146,1146,1146,126
|
|
20240102,112200,189816072,1150,1150,1150,1150,5
|
|
20240102,112100,189810322,1151,1151,1151,1151,42
|
|
20240102,112000,189761980,1150,1144,1150,1144,788
|
|
20240102,111900,188857880,1144,1150,1150,1143,1245
|
|
20240102,111800,187433245,1150,1152,1152,1150,1707
|
|
20240102,111700,185467861,1163,1141,1164,1141,9330
|
|
20240102,111600,174673645,1139,1139,1156,1139,36175
|
|
20240102,111500,133293788,1092,1092,1092,1092,0
|
|
20240102,111400,133293788,1092,1092,1092,1092,0
|
|
20240102,111300,133293788,1092,1190,1193,1092,74755
|
|
20240102,111200,47242153,1190,1190,1190,1190,22
|
|
20240102,111100,47215973,1190,1190,1190,1190,545
|
|
20240102,111000,46567423,1193,1193,1193,1193,24
|
|
20240102,110900,46538791,1193,1190,1194,1190,30
|
|
20240102,110800,46503006,1190,1192,1194,1190,2768
|
|
20240102,110700,43205971,1194,1191,1194,1191,984
|
|
20240102,110600,42033421,1194,1190,1194,1190,54
|
|
20240102,110500,41969103,1194,1190,1194,1190,5
|
|
20240102,110400,41963144,1190,1190,1190,1190,1
|
|
20240102,110300,41961954,1190,1193,1193,1190,20
|
|
20240102,110200,41938118,1192,1192,1192,1192,5
|
|
20240102,110100,41932158,1185,1183,1192,1183,123
|
|
20240102,110000,41785574,1192,1181,1192,1181,460
|
|
20240102,105900,41238162,1181,1181,1181,1181,2017
|
|
20240102,105800,38856085,1181,1184,1184,1181,1028
|
|
20240102,105700,37641991,1184,1184,1184,1184,2
|
|
20240102,105600,37639623,1185,1185,1185,1185,583
|
|
20240102,105500,36948768,1186,1188,1188,1185,54
|
|
20240102,105400,36884768,1185,1185,1185,1185,0
|
|
20240102,105300,36884768,1185,1185,1185,1185,4
|
|
20240102,105200,36880028,1185,1185,1185,1185,0
|
|
20240102,105100,36880028,1185,1187,1190,1185,369
|
|
20240102,105000,36442755,1188,1188,1188,1188,1
|
|
20240102,104900,36441567,1189,1191,1191,1189,3
|
|
20240102,104800,36437997,1186,1188,1188,1186,4
|
|
20240102,104700,36433250,1186,1186,1186,1186,500
|
|
20240102,104600,35840250,1185,1181,1186,1180,563
|
|
20240102,104500,35175228,1184,1184,1184,1184,1
|
|
20240102,104400,35174044,1181,1184,1184,1181,4
|
|
20240102,104300,35169317,1181,1181,1181,1181,2
|
|
20240102,104200,35166955,1181,1181,1181,1181,1172
|
|
20240102,104100,33782823,1181,1180,1181,1180,12
|
|
20240102,104000,33768661,1181,1181,1181,1180,194
|
|
20240102,103900,33539587,1176,1186,1186,1176,6513
|
|
20240102,103800,25837048,1185,1186,1186,1185,425
|
|
20240102,103700,25333000,1186,1186,1186,1186,2
|
|
20240102,103600,25330628,1186,1192,1192,1185,917
|
|
20240102,103500,24241905,1192,1192,1192,1192,356
|
|
20240102,103400,23817553,1192,1192,1193,1192,216
|
|
20240102,103300,23559880,1192,1192,1192,1192,48
|
|
20240102,103200,23502664,1190,1192,1193,1190,205
|
|
20240102,103100,23258155,1191,1192,1192,1191,782
|
|
20240102,103000,22326013,1192,1193,1193,1192,276
|
|
20240102,102900,21996747,1192,1193,1193,1192,743
|
|
20240102,102800,21110984,1192,1192,1193,1192,9
|
|
20240102,102700,21100250,1191,1193,1193,1191,23
|
|
20240102,102600,21072830,1193,1190,1194,1189,82
|
|
20240102,102500,20975118,1190,1190,1190,1189,800
|
|
20240102,102400,20023418,1186,1188,1188,1186,469
|
|
20240102,102300,19466250,1186,1186,1186,1186,2
|
|
20240102,102200,19463878,1186,1188,1188,1186,6
|
|
20240102,102100,19456753,1186,1186,1186,1186,2
|
|
20240102,102000,19454381,1186,1186,1188,1186,539
|
|
20240102,101900,18815021,1183,1183,1186,1183,2202
|
|
20240102,101800,16206765,1183,1183,1183,1183,2
|
|
20240102,101700,16204399,1183,1184,1184,1183,3157
|
|
20240102,101600,12466613,1183,1188,1188,1183,638
|
|
20240102,101500,11708679,1182,1188,1188,1182,921
|
|
20240102,101400,10614669,1182,1187,1188,1182,1037
|
|
20240102,101300,9382743,1182,1182,1182,1182,2
|
|
20240102,101200,9380379,1181,1181,1181,1181,3
|
|
20240102,101100,9376836,1181,1181,1185,1181,2532
|
|
20240102,101000,6376464,1181,1184,1185,1181,1151
|
|
20240102,100900,5016434,1181,1181,1181,1181,2
|
|
20240102,100800,5014072,1181,1181,1181,1181,2
|
|
20240102,100700,5011710,1181,1181,1181,1181,32
|
|
20240102,100600,4973918,1181,1178,1181,1178,24
|
|
20240102,100500,4945577,1178,1178,1178,1178,301
|
|
20240102,100400,4590999,1185,1179,1185,1179,419
|
|
20240102,100300,4096099,1180,1178,1180,1178,414
|
|
20240102,100200,3608387,1178,1178,1178,1178,54
|
|
20240102,100100,3544775,1180,1180,1180,1180,242
|
|
20240102,100000,3259215,1180,1176,1185,1176,2664
|