660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195700,154159247,1655,1655,1655,1655,574
|
|
20240108,195600,154159247,1655,1655,1655,1655,0
|
|
20240108,195500,154159247,1655,1655,1655,1655,0
|
|
20240108,195400,154159247,1655,1655,1655,1655,0
|
|
20240108,195300,154159247,1655,1655,1655,1655,0
|
|
20240108,195200,154159247,1655,1655,1655,1655,0
|
|
20240108,195100,154159247,1655,1655,1655,1655,0
|
|
20240108,195000,154159247,1655,1655,1655,1655,0
|
|
20240108,194900,154159247,1655,1655,1655,1655,0
|
|
20240108,194800,154159247,1655,1655,1655,1655,0
|
|
20240108,194700,154159247,1655,1655,1655,1655,0
|
|
20240108,194600,154159247,1655,1655,1655,1655,0
|
|
20240108,194500,154159247,1655,1655,1655,1655,0
|
|
20240108,194400,154159247,1655,1655,1655,1655,0
|
|
20240108,194300,154159247,1655,1655,1655,1655,0
|
|
20240108,194200,154159247,1655,1655,1655,1655,0
|
|
20240108,194100,154159247,1655,1655,1655,1655,0
|
|
20240108,194000,154159247,1655,1655,1655,1655,0
|
|
20240108,193900,154159247,1655,1655,1655,1655,0
|
|
20240108,193800,154159247,1655,1655,1655,1655,0
|
|
20240108,193700,154159247,1655,1655,1655,1655,0
|
|
20240108,193600,154159247,1655,1655,1655,1655,0
|
|
20240108,193500,154159247,1655,1655,1655,1655,0
|
|
20240108,193400,154159247,1655,1655,1655,1655,0
|
|
20240108,193300,154159247,1655,1655,1655,1655,0
|
|
20240108,193200,154159247,1655,1655,1655,1655,0
|
|
20240108,193100,154159247,1655,1655,1655,1655,0
|
|
20240108,193000,154159247,1655,1655,1655,1655,0
|
|
20240108,192900,154159247,1655,1655,1655,1655,0
|
|
20240108,192800,154159247,1655,1655,1655,1655,0
|
|
20240108,192700,154159247,1655,1655,1655,1655,574
|
|
20240108,192600,154159247,1655,1655,1655,1655,0
|
|
20240108,192500,154159247,1655,1655,1655,1655,0
|
|
20240108,192400,154159247,1655,1655,1655,1655,0
|
|
20240108,192300,154159247,1655,1655,1655,1655,0
|
|
20240108,192200,154159247,1655,1655,1655,1655,0
|
|
20240108,192100,154159247,1655,1655,1655,1655,0
|
|
20240108,192000,154159247,1655,1655,1655,1655,0
|
|
20240108,191900,154159247,1655,1655,1655,1655,0
|
|
20240108,191800,154159247,1655,1655,1655,1655,0
|
|
20240108,191700,154159247,1655,1655,1655,1655,0
|
|
20240108,191600,154159247,1655,1655,1655,1655,0
|
|
20240108,191500,154159247,1655,1655,1655,1655,0
|
|
20240108,191400,154159247,1655,1655,1655,1655,0
|
|
20240108,191300,154159247,1655,1655,1655,1655,0
|
|
20240108,191200,154159247,1655,1655,1655,1655,0
|
|
20240108,191100,154159247,1655,1655,1655,1655,0
|
|
20240108,191000,154159247,1655,1655,1655,1655,0
|
|
20240108,190900,154159247,1655,1655,1655,1655,0
|
|
20240108,190800,154159247,1655,1655,1655,1655,0
|
|
20240108,190700,154159247,1655,1655,1655,1655,0
|
|
20240108,190600,154159247,1655,1655,1655,1655,0
|
|
20240108,190500,154159247,1655,1655,1655,1655,0
|
|
20240108,190400,154159247,1655,1655,1655,1655,0
|
|
20240108,190300,154159247,1655,1655,1655,1655,0
|
|
20240108,190200,154159247,1655,1655,1655,1655,0
|
|
20240108,190100,154159247,1655,1655,1655,1655,0
|
|
20240108,190000,154159247,1655,1655,1655,1655,0
|
|
20240108,185900,154159247,1655,1655,1655,1655,0
|
|
20240108,185800,154159247,1655,1655,1655,1655,0
|
|
20240108,185700,154159247,1655,1655,1655,1655,574
|
|
20240108,185600,154159247,1655,1655,1655,1655,0
|
|
20240108,185500,154159247,1655,1655,1655,1655,0
|
|
20240108,185400,154159247,1655,1655,1655,1655,0
|
|
20240108,185300,154159247,1655,1655,1655,1655,0
|
|
20240108,185200,154159247,1655,1655,1655,1655,0
|
|
20240108,185100,154159247,1655,1655,1655,1655,0
|
|
20240108,185000,154159247,1655,1655,1655,1655,0
|
|
20240108,184900,154159247,1655,1655,1655,1655,0
|
|
20240108,184800,154159247,1655,1655,1655,1655,0
|
|
20240108,184700,154159247,1655,1655,1655,1655,0
|
|
20240108,184600,154159247,1655,1655,1655,1655,0
|
|
20240108,184500,154159247,1655,1655,1655,1655,0
|
|
20240108,184400,154159247,1655,1655,1655,1655,0
|
|
20240108,184300,154159247,1655,1655,1655,1655,0
|
|
20240108,184200,154159247,1655,1655,1655,1655,0
|
|
20240108,184100,154159247,1655,1655,1655,1655,0
|
|
20240108,184000,154159247,1655,1655,1655,1655,0
|
|
20240108,183900,154159247,1655,1655,1655,1655,0
|
|
20240108,183800,154159247,1655,1655,1655,1655,0
|
|
20240108,183700,154159247,1655,1655,1655,1655,0
|
|
20240108,183600,154159247,1655,1655,1655,1655,0
|
|
20240108,183500,154159247,1655,1655,1655,1655,0
|
|
20240108,183400,154159247,1655,1655,1655,1655,0
|
|
20240108,183300,154159247,1655,1655,1655,1655,0
|
|
20240108,183200,154159247,1655,1655,1655,1655,0
|
|
20240108,183100,154159247,1655,1655,1655,1655,0
|
|
20240108,183000,154159247,1655,1655,1655,1655,0
|
|
20240108,182900,154159247,1655,1655,1655,1655,0
|
|
20240108,182800,154159247,1655,1655,1655,1655,0
|
|
20240108,182700,154159247,1655,1655,1655,1655,574
|
|
20240108,182600,154159247,1655,1655,1655,1655,0
|
|
20240108,182500,154159247,1655,1655,1655,1655,0
|
|
20240108,182400,154159247,1655,1655,1655,1655,0
|
|
20240108,182300,154159247,1655,1655,1655,1655,0
|
|
20240108,182200,154159247,1655,1655,1655,1655,0
|
|
20240108,182100,154159247,1655,1655,1655,1655,0
|
|
20240108,182000,154159247,1655,1655,1655,1655,0
|
|
20240108,181900,154159247,1655,1655,1655,1655,0
|
|
20240108,181800,154159247,1655,1655,1655,1655,0
|
|
20240108,181700,154159247,1655,1655,1655,1655,0
|
|
20240108,181600,154159247,1655,1655,1655,1655,0
|
|
20240108,181500,154159247,1655,1655,1655,1655,0
|
|
20240108,181400,154159247,1655,1655,1655,1655,0
|
|
20240108,181300,154159247,1655,1655,1655,1655,0
|
|
20240108,181200,154159247,1655,1655,1655,1655,0
|
|
20240108,181100,154159247,1655,1655,1655,1655,0
|
|
20240108,181000,154159247,1655,1655,1655,1655,0
|
|
20240108,180900,154159247,1655,1655,1655,1655,0
|
|
20240108,180800,154159247,1655,1655,1655,1655,0
|
|
20240108,180700,154159247,1655,1655,1655,1655,0
|
|
20240108,180600,154159247,1655,1655,1655,1655,0
|
|
20240108,180500,154159247,1655,1655,1655,1655,0
|
|
20240108,180400,154159247,1655,1655,1655,1655,0
|
|
20240108,180300,154159247,1655,1655,1655,1655,0
|
|
20240108,180200,154159247,1655,1655,1655,1655,0
|
|
20240108,180100,154159247,1655,1655,1655,1655,0
|
|
20240108,180000,154159247,1655,1655,1655,1655,0
|
|
20240108,175900,154159247,1655,1655,1655,1655,0
|
|
20240108,175800,154159247,1655,1655,1655,1655,0
|
|
20240108,175700,154159247,1655,1655,1655,1655,574
|
|
20240108,175600,154159247,1655,1655,1655,1655,0
|
|
20240108,175500,154159247,1655,1655,1655,1655,0
|
|
20240108,175400,154159247,1655,1655,1655,1655,0
|
|
20240108,175300,154159247,1655,1655,1655,1655,0
|
|
20240108,175200,154159247,1655,1655,1655,1655,0
|
|
20240108,175100,154159247,1655,1655,1655,1655,0
|
|
20240108,175000,154159247,1655,1655,1655,1655,0
|
|
20240108,174900,154159247,1655,1655,1655,1655,0
|
|
20240108,174800,154159247,1655,1655,1655,1655,0
|
|
20240108,174700,154159247,1655,1655,1655,1655,0
|
|
20240108,174600,154159247,1655,1655,1655,1655,0
|
|
20240108,174500,154159247,1655,1655,1655,1655,0
|
|
20240108,174400,154159247,1655,1655,1655,1655,0
|
|
20240108,174300,154159247,1655,1655,1655,1655,0
|
|
20240108,174200,154159247,1655,1655,1655,1655,0
|
|
20240108,174100,154159247,1655,1655,1655,1655,0
|
|
20240108,174000,154159247,1655,1655,1655,1655,0
|
|
20240108,173900,154159247,1655,1655,1655,1655,0
|
|
20240108,173800,154159247,1655,1655,1655,1655,0
|
|
20240108,173700,154159247,1655,1655,1655,1655,0
|
|
20240108,173600,154159247,1655,1655,1655,1655,0
|
|
20240108,173500,154159247,1655,1655,1655,1655,0
|
|
20240108,173400,154159247,1655,1655,1655,1655,0
|
|
20240108,173300,154159247,1655,1655,1655,1655,0
|
|
20240108,173200,154159247,1655,1655,1655,1655,0
|
|
20240108,173100,154159247,1655,1655,1655,1655,0
|
|
20240108,173000,154159247,1655,1655,1655,1655,0
|
|
20240108,172900,154159247,1655,1655,1655,1655,0
|
|
20240108,172800,154159247,1655,1655,1655,1655,0
|
|
20240108,172700,154159247,1655,1655,1655,1655,574
|
|
20240108,172600,154159247,1655,1655,1655,1655,0
|
|
20240108,172500,154159247,1655,1655,1655,1655,0
|
|
20240108,172400,154159247,1655,1655,1655,1655,0
|
|
20240108,172300,154159247,1655,1655,1655,1655,0
|
|
20240108,172200,154159247,1655,1655,1655,1655,0
|
|
20240108,172100,154159247,1655,1655,1655,1655,0
|
|
20240108,172000,154159247,1655,1655,1655,1655,0
|
|
20240108,171900,154159247,1655,1655,1655,1655,0
|
|
20240108,171800,154159247,1655,1655,1655,1655,0
|
|
20240108,171700,154159247,1655,1655,1655,1655,0
|
|
20240108,171600,154159247,1655,1655,1655,1655,0
|
|
20240108,171500,154159247,1655,1655,1655,1655,0
|
|
20240108,171400,154159247,1655,1655,1655,1655,0
|
|
20240108,171300,154159247,1655,1655,1655,1655,0
|
|
20240108,171200,154159247,1655,1655,1655,1655,0
|
|
20240108,171100,154159247,1655,1655,1655,1655,0
|
|
20240108,171000,154159247,1655,1655,1655,1655,0
|
|
20240108,170900,154159247,1655,1655,1655,1655,0
|
|
20240108,170800,154159247,1655,1655,1655,1655,0
|
|
20240108,170700,154159247,1655,1655,1655,1655,0
|
|
20240108,170600,154159247,1655,1655,1655,1655,0
|
|
20240108,170500,154159247,1655,1655,1655,1655,0
|
|
20240108,170400,154159247,1655,1655,1655,1655,0
|
|
20240108,170300,154159247,1655,1655,1655,1655,0
|
|
20240108,170200,154159247,1655,1655,1655,1655,0
|
|
20240108,170100,154159247,1655,1655,1655,1655,0
|
|
20240108,170000,154159247,1655,1655,1655,1655,0
|
|
20240108,165900,154159247,1655,1655,1655,1655,0
|
|
20240108,165800,154159247,1655,1655,1655,1655,0
|
|
20240108,165700,154159247,1655,1655,1655,1655,574
|
|
20240108,165600,154159247,1655,1655,1655,1655,0
|
|
20240108,165500,154159247,1655,1655,1655,1655,0
|
|
20240108,165400,154159247,1655,1655,1655,1655,0
|
|
20240108,165300,154159247,1655,1655,1655,1655,0
|
|
20240108,165200,154159247,1655,1655,1655,1655,0
|
|
20240108,165100,154159247,1655,1655,1655,1655,0
|
|
20240108,165000,154159247,1655,1655,1655,1655,0
|
|
20240108,164900,154159247,1655,1655,1655,1655,0
|
|
20240108,164800,154159247,1655,1655,1655,1655,0
|
|
20240108,164700,154159247,1655,1655,1655,1655,0
|
|
20240108,164600,154159247,1655,1655,1655,1655,0
|
|
20240108,164500,154159247,1655,1655,1655,1655,0
|
|
20240108,164400,154159247,1655,1655,1655,1655,0
|
|
20240108,164300,154159247,1655,1655,1655,1655,0
|
|
20240108,164200,154159247,1655,1655,1655,1655,0
|
|
20240108,164100,154159247,1655,1655,1655,1655,0
|
|
20240108,164000,154159247,1655,1655,1655,1655,0
|
|
20240108,163900,154159247,1655,1655,1655,1655,0
|
|
20240108,163800,154159247,1655,1655,1655,1655,0
|
|
20240108,163700,154159247,1655,1655,1655,1655,0
|
|
20240108,163600,154159247,1655,1655,1655,1655,0
|
|
20240108,163500,154159247,1655,1655,1655,1655,0
|
|
20240108,163400,154159247,1655,1655,1655,1655,0
|
|
20240108,163300,154159247,1655,1655,1655,1655,0
|
|
20240108,163200,154159247,1655,1655,1655,1655,0
|
|
20240108,163100,154159247,1655,1655,1655,1655,0
|
|
20240108,163000,154159247,1655,1655,1655,1655,0
|
|
20240108,162900,154159247,1655,1655,1655,1655,0
|
|
20240108,162800,154159247,1655,1655,1655,1655,0
|
|
20240108,162700,154159247,1655,1655,1655,1655,574
|
|
20240108,162600,154159247,1655,1655,1655,1655,0
|
|
20240108,162500,154159247,1655,1655,1655,1655,0
|
|
20240108,162400,154159247,1655,1655,1655,1655,0
|
|
20240108,162300,154159247,1655,1655,1655,1655,0
|
|
20240108,162200,154159247,1655,1655,1655,1655,0
|
|
20240108,162100,154159247,1655,1655,1655,1655,0
|
|
20240108,162000,154159247,1655,1655,1655,1655,0
|
|
20240108,161900,154159247,1655,1655,1655,1655,0
|
|
20240108,161800,154159247,1655,1655,1655,1655,0
|
|
20240108,161700,154159247,1655,1655,1655,1655,0
|
|
20240108,161600,154159247,1655,1655,1655,1655,0
|
|
20240108,161500,154159247,1655,1655,1655,1655,0
|
|
20240108,161400,154159247,1655,1655,1655,1655,0
|
|
20240108,161300,154159247,1655,1655,1655,1655,0
|
|
20240108,161200,154159247,1655,1655,1655,1655,0
|
|
20240108,161100,154159247,1655,1655,1655,1655,0
|
|
20240108,161000,154159247,1655,1655,1655,1655,0
|
|
20240108,160900,154159247,1655,1655,1655,1655,0
|
|
20240108,160800,154159247,1655,1655,1655,1655,0
|
|
20240108,160700,154159247,1655,1655,1655,1655,0
|
|
20240108,160600,154159247,1655,1655,1655,1655,0
|
|
20240108,160500,154159247,1655,1655,1655,1655,0
|
|
20240108,160400,154159247,1655,1655,1655,1655,0
|
|
20240108,160300,154159247,1655,1655,1655,1655,0
|
|
20240108,160200,154159247,1655,1655,1655,1655,0
|
|
20240108,160100,154159247,1655,1655,1655,1655,0
|
|
20240108,160000,154159247,1655,1655,1655,1655,0
|
|
20240108,155900,154159247,1655,1655,1655,1655,0
|
|
20240108,155800,154159247,1655,1655,1655,1655,0
|
|
20240108,155700,154159247,1655,1655,1655,1655,574
|
|
20240108,155600,154159247,1655,1655,1655,1655,0
|
|
20240108,155500,154159247,1655,1655,1655,1655,0
|
|
20240108,155400,154159247,1655,1655,1655,1655,0
|
|
20240108,155300,154159247,1655,1655,1655,1655,0
|
|
20240108,155200,154159247,1655,1655,1655,1655,0
|
|
20240108,155100,154159247,1655,1655,1655,1655,0
|
|
20240108,155000,154159247,1655,1655,1655,1655,0
|
|
20240108,154900,154159247,1655,1655,1655,1655,0
|
|
20240108,154800,154159247,1655,1655,1655,1655,0
|
|
20240108,154700,154159247,1655,1655,1655,1655,0
|
|
20240108,154600,154159247,1655,1655,1655,1655,0
|
|
20240108,154500,154159247,1655,1655,1655,1655,0
|
|
20240108,154400,154159247,1655,1655,1655,1655,0
|
|
20240108,154300,154159247,1655,1655,1655,1655,0
|
|
20240108,154200,154159247,1655,1655,1655,1655,0
|
|
20240108,154100,154159247,1655,1655,1655,1655,0
|
|
20240108,154000,154159247,1655,1655,1655,1655,0
|
|
20240108,153900,154159247,1655,1655,1655,1655,0
|
|
20240108,153800,154159247,1655,1655,1655,1655,0
|
|
20240108,153700,154159247,1655,1655,1655,1655,0
|
|
20240108,153600,154159247,1655,1655,1655,1655,0
|
|
20240108,153500,154159247,1655,1655,1655,1655,0
|
|
20240108,153400,154159247,1655,1655,1655,1655,0
|
|
20240108,153300,154159247,1655,1655,1655,1655,0
|
|
20240108,153200,154159247,1655,1655,1655,1655,0
|
|
20240108,153100,154159247,1655,1655,1655,1655,0
|
|
20240108,153000,154159247,1655,1655,1655,1655,574
|
|
20240108,152900,153209277,1650,1650,1650,1650,0
|
|
20240108,152800,153209277,1650,1650,1650,1650,0
|
|
20240108,152700,153209277,1650,1650,1650,1650,0
|
|
20240108,152600,153209277,1650,1650,1650,1650,0
|
|
20240108,152500,153209277,1650,1650,1650,1650,0
|
|
20240108,152400,153209277,1650,1650,1650,1650,0
|
|
20240108,152300,153209277,1650,1650,1650,1650,0
|
|
20240108,152200,153209277,1650,1650,1650,1650,0
|
|
20240108,152100,153209277,1650,1650,1650,1650,0
|
|
20240108,152000,153209277,1650,1650,1650,1650,0
|
|
20240108,151900,153209277,1650,1645,1650,1645,30
|
|
20240108,151800,153159877,1647,1647,1647,1647,0
|
|
20240108,151700,153159877,1647,1647,1647,1647,254
|
|
20240108,151600,152741539,1649,1649,1649,1649,82
|
|
20240108,151500,152606321,1652,1652,1652,1652,0
|
|
20240108,151400,152606321,1652,1652,1652,1652,0
|
|
20240108,151300,152606321,1652,1652,1652,1652,0
|
|
20240108,151200,152606321,1652,1652,1652,1652,0
|
|
20240108,151100,152606321,1652,1651,1652,1640,307
|
|
20240108,151000,152102620,1652,1652,1652,1652,20
|
|
20240108,150900,152069580,1652,1652,1652,1652,30
|
|
20240108,150800,152020020,1653,1653,1653,1653,75
|
|
20240108,150700,151896045,1654,1654,1654,1654,375
|
|
20240108,150600,151275795,1653,1653,1653,1653,22
|
|
20240108,150500,151239429,1651,1651,1651,1651,1237
|
|
20240108,150400,149197142,1651,1651,1651,1651,237
|
|
20240108,150300,148805855,1646,1646,1646,1646,0
|
|
20240108,150200,148805855,1646,1646,1646,1646,0
|
|
20240108,150100,148805855,1646,1646,1646,1646,0
|
|
20240108,150000,148805855,1646,1646,1646,1646,0
|
|
20240108,145900,148805855,1646,1646,1646,1646,0
|
|
20240108,145800,148805855,1646,1646,1646,1646,0
|
|
20240108,145700,148805855,1646,1646,1646,1646,0
|
|
20240108,145600,148805855,1646,1646,1646,1646,0
|
|
20240108,145500,148805855,1646,1646,1646,1646,0
|
|
20240108,145400,148805855,1646,1646,1646,1646,389
|
|
20240108,145300,148165561,1646,1646,1646,1646,0
|
|
20240108,145200,148165561,1646,1646,1646,1646,0
|
|
20240108,145100,148165561,1646,1646,1646,1646,0
|
|
20240108,145000,148165561,1646,1646,1646,1646,1
|
|
20240108,144900,148163915,1646,1646,1646,1646,0
|
|
20240108,144800,148163915,1646,1646,1646,1646,0
|
|
20240108,144700,148163915,1646,1646,1646,1646,0
|
|
20240108,144600,148163915,1646,1647,1647,1646,326
|
|
20240108,144500,147627273,1647,1647,1647,1647,14
|
|
20240108,144400,147604215,1647,1647,1647,1647,386
|
|
20240108,144300,146968473,1651,1651,1651,1651,0
|
|
20240108,144200,146968473,1651,1651,1651,1651,1
|
|
20240108,144100,146966822,1651,1651,1651,1651,0
|
|
20240108,144000,146966822,1651,1651,1651,1651,0
|
|
20240108,143900,146966822,1651,1651,1651,1651,0
|
|
20240108,143800,146966822,1651,1651,1651,1651,0
|
|
20240108,143700,146966822,1651,1651,1651,1651,32
|
|
20240108,143600,146913990,1646,1646,1646,1646,0
|
|
20240108,143500,146913990,1646,1646,1646,1646,0
|
|
20240108,143400,146913990,1646,1646,1646,1646,0
|
|
20240108,143300,146913990,1646,1646,1646,1646,0
|
|
20240108,143200,146913990,1646,1646,1646,1646,0
|
|
20240108,143100,146913990,1646,1648,1648,1646,100
|
|
20240108,143000,146749354,1654,1654,1654,1654,0
|
|
20240108,142900,146749354,1654,1654,1654,1654,0
|
|
20240108,142800,146749354,1654,1649,1654,1649,582
|
|
20240108,142700,145789386,1648,1647,1648,1647,510
|
|
20240108,142600,144949406,1646,1646,1646,1646,0
|
|
20240108,142500,144949406,1646,1646,1646,1646,0
|
|
20240108,142400,144949406,1646,1646,1646,1646,300
|
|
20240108,142300,144455606,1648,1648,1648,1648,0
|
|
20240108,142200,144455606,1648,1648,1648,1648,0
|
|
20240108,142100,144455606,1648,1648,1648,1648,2
|
|
20240108,142000,144452310,1644,1644,1644,1644,0
|
|
20240108,141900,144452310,1644,1644,1644,1644,0
|
|
20240108,141800,144452310,1644,1644,1644,1644,0
|
|
20240108,141700,144452310,1644,1644,1644,1644,0
|
|
20240108,141600,144452310,1644,1644,1644,1644,0
|
|
20240108,141500,144452310,1644,1644,1644,1644,0
|
|
20240108,141400,144452310,1644,1644,1644,1644,66
|
|
20240108,141300,144343806,1649,1649,1649,1649,0
|
|
20240108,141200,144343806,1649,1649,1649,1649,0
|
|
20240108,141100,144343806,1649,1646,1649,1646,900
|
|
20240108,141000,142860801,1647,1647,1647,1647,32
|
|
20240108,140900,142808097,1644,1644,1644,1644,2
|
|
20240108,140800,142804809,1643,1643,1643,1643,1151
|
|
20240108,140700,140913716,1642,1642,1642,1642,0
|
|
20240108,140600,140913716,1642,1642,1642,1641,41
|
|
20240108,140500,140846395,1643,1643,1643,1643,10
|
|
20240108,140400,140829965,1642,1642,1642,1642,40
|
|
20240108,140300,140764285,1642,1642,1642,1642,0
|
|
20240108,140200,140764285,1642,1643,1643,1642,1016
|
|
20240108,140100,139095997,1643,1643,1643,1643,0
|
|
20240108,140000,139095997,1643,1643,1643,1643,0
|
|
20240108,135900,139095997,1643,1643,1643,1643,20
|
|
20240108,135800,139063137,1643,1643,1643,1643,50
|
|
20240108,135700,138980987,1642,1642,1642,1642,0
|
|
20240108,135600,138980987,1642,1642,1642,1642,0
|
|
20240108,135500,138980987,1642,1642,1642,1642,130
|
|
20240108,135400,138767527,1643,1643,1643,1643,0
|
|
20240108,135300,138767527,1643,1643,1643,1643,0
|
|
20240108,135200,138767527,1643,1643,1643,1643,32
|
|
20240108,135100,138714951,1643,1643,1643,1643,0
|
|
20240108,135000,138714951,1643,1643,1643,1643,0
|
|
20240108,134900,138714951,1643,1643,1643,1643,0
|
|
20240108,134800,138714951,1643,1643,1643,1643,0
|
|
20240108,134700,138714951,1643,1643,1643,1643,0
|
|
20240108,134600,138714951,1643,1643,1643,1643,0
|
|
20240108,134500,138714951,1643,1643,1643,1643,0
|
|
20240108,134400,138714951,1643,1643,1643,1643,0
|
|
20240108,134300,138714951,1643,1643,1643,1643,0
|
|
20240108,134200,138714951,1643,1643,1643,1643,0
|
|
20240108,134100,138714951,1643,1643,1643,1643,0
|
|
20240108,134000,138714951,1643,1643,1643,1643,0
|
|
20240108,133900,138714951,1643,1643,1643,1643,997
|
|
20240108,133800,137076880,1647,1647,1647,1647,70
|
|
20240108,133700,136961590,1648,1648,1648,1648,0
|
|
20240108,133600,136961590,1648,1648,1648,1648,10
|
|
20240108,133500,136945110,1648,1648,1648,1648,10
|
|
20240108,133400,136928630,1648,1648,1648,1648,0
|
|
20240108,133300,136928630,1648,1648,1648,1648,0
|
|
20240108,133200,136928630,1648,1648,1648,1648,0
|
|
20240108,133100,136928630,1648,1648,1648,1648,348
|
|
20240108,133000,136355126,1647,1647,1647,1647,0
|
|
20240108,132900,136355126,1647,1647,1647,1647,10
|
|
20240108,132800,136338656,1643,1643,1643,1643,0
|
|
20240108,132700,136338656,1643,1643,1643,1643,0
|
|
20240108,132600,136338656,1643,1643,1643,1643,0
|
|
20240108,132500,136338656,1643,1643,1643,1643,0
|
|
20240108,132400,136338656,1643,1643,1643,1643,1
|
|
20240108,132300,136337013,1643,1643,1643,1643,0
|
|
20240108,132200,136337013,1643,1643,1643,1643,0
|
|
20240108,132100,136337013,1643,1643,1643,1643,0
|
|
20240108,132000,136337013,1643,1644,1644,1643,800
|
|
20240108,131900,135022473,1643,1643,1643,1643,0
|
|
20240108,131800,135022473,1643,1643,1643,1643,0
|
|
20240108,131700,135022473,1643,1643,1643,1643,0
|
|
20240108,131600,135022473,1643,1643,1643,1643,0
|
|
20240108,131500,135022473,1643,1643,1643,1643,0
|
|
20240108,131400,135022473,1643,1643,1643,1643,0
|
|
20240108,131300,135022473,1643,1643,1643,1643,0
|
|
20240108,131200,135022473,1643,1643,1643,1643,0
|
|
20240108,131100,135022473,1643,1643,1643,1643,171
|
|
20240108,131000,134741520,1643,1643,1643,1643,0
|
|
20240108,130900,134741520,1643,1643,1643,1643,339
|
|
20240108,130800,134184543,1643,1643,1643,1643,0
|
|
20240108,130700,134184543,1643,1643,1643,1643,0
|
|
20240108,130600,134184543,1643,1643,1643,1643,5
|
|
20240108,130500,134176328,1645,1645,1645,1645,0
|
|
20240108,130400,134176328,1645,1645,1645,1645,0
|
|
20240108,130300,134176328,1645,1645,1645,1645,5
|
|
20240108,130200,134168103,1645,1645,1645,1645,0
|
|
20240108,130100,134168103,1645,1645,1645,1645,0
|
|
20240108,130000,134168103,1645,1645,1645,1645,3
|
|
20240108,125900,134163168,1645,1645,1645,1645,300
|
|
20240108,125800,133669668,1645,1645,1645,1645,1001
|
|
20240108,125700,132023023,1645,1645,1645,1645,0
|
|
20240108,125600,132023023,1645,1645,1645,1645,20
|
|
20240108,125500,131990123,1645,1645,1645,1645,0
|
|
20240108,125400,131990123,1645,1645,1645,1645,859
|
|
20240108,125300,130577068,1643,1643,1643,1643,450
|
|
20240108,125200,129837718,1643,1643,1643,1643,0
|
|
20240108,125100,129837718,1643,1643,1643,1643,0
|
|
20240108,125000,129837718,1643,1643,1643,1643,0
|
|
20240108,124900,129837718,1643,1643,1643,1643,0
|
|
20240108,124800,129837718,1643,1643,1643,1643,0
|
|
20240108,124700,129837718,1643,1643,1643,1643,0
|
|
20240108,124600,129837718,1643,1643,1643,1643,0
|
|
20240108,124500,129837718,1643,1643,1643,1643,0
|
|
20240108,124400,129837718,1643,1643,1643,1643,0
|
|
20240108,124300,129837718,1643,1643,1643,1643,231
|
|
20240108,124200,129458185,1644,1644,1644,1644,0
|
|
20240108,124100,129458185,1644,1644,1644,1644,0
|
|
20240108,124000,129458185,1644,1644,1644,1644,0
|
|
20240108,123900,129458185,1644,1644,1644,1644,0
|
|
20240108,123800,129458185,1644,1644,1644,1644,0
|
|
20240108,123700,129458185,1644,1644,1644,1644,26
|
|
20240108,123600,129415441,1644,1644,1644,1644,0
|
|
20240108,123500,129415441,1644,1644,1644,1644,31
|
|
20240108,123400,129364477,1644,1644,1644,1644,169
|
|
20240108,123300,129086641,1644,1645,1645,1644,588
|
|
20240108,123200,128119811,1645,1645,1645,1645,0
|
|
20240108,123100,128119811,1645,1645,1645,1645,0
|
|
20240108,123000,128119811,1645,1645,1645,1645,0
|
|
20240108,122900,128119811,1645,1645,1645,1645,0
|
|
20240108,122800,128119811,1645,1645,1645,1645,0
|
|
20240108,122700,128119811,1645,1645,1645,1645,0
|
|
20240108,122600,128119811,1645,1645,1645,1645,5
|
|
20240108,122500,128111586,1645,1645,1645,1645,0
|
|
20240108,122400,128111586,1645,1645,1645,1645,0
|
|
20240108,122300,128111586,1645,1645,1645,1645,0
|
|
20240108,122200,128111586,1645,1645,1645,1645,0
|
|
20240108,122100,128111586,1645,1645,1645,1645,0
|
|
20240108,122000,128111586,1645,1645,1645,1645,0
|
|
20240108,121900,128111586,1645,1645,1645,1645,0
|
|
20240108,121800,128111586,1645,1645,1645,1645,0
|
|
20240108,121700,128111586,1645,1645,1645,1645,0
|
|
20240108,121600,128111586,1645,1645,1645,1645,813
|
|
20240108,121500,126774201,1645,1646,1646,1645,621
|
|
20240108,121400,125752068,1646,1646,1646,1646,0
|
|
20240108,121300,125752068,1646,1646,1646,1646,0
|
|
20240108,121200,125752068,1646,1646,1646,1646,0
|
|
20240108,121100,125752068,1646,1646,1646,1646,0
|
|
20240108,121000,125752068,1646,1646,1646,1646,0
|
|
20240108,120900,125752068,1646,1646,1646,1646,0
|
|
20240108,120800,125752068,1646,1646,1646,1646,28
|
|
20240108,120700,125705980,1645,1645,1645,1645,1
|
|
20240108,120600,125704335,1644,1644,1644,1644,2
|
|
20240108,120500,125701047,1646,1645,1646,1645,21
|
|
20240108,120400,125666496,1646,1646,1646,1645,31
|
|
20240108,120300,125615490,1646,1646,1646,1646,15
|
|
20240108,120200,125590800,1646,1646,1646,1646,0
|
|
20240108,120100,125590800,1646,1646,1646,1646,0
|
|
20240108,120000,125590800,1646,1646,1646,1646,0
|
|
20240108,115900,125590800,1646,1646,1646,1646,20
|
|
20240108,115800,125557880,1645,1645,1645,1645,0
|
|
20240108,115700,125557880,1645,1645,1645,1645,0
|
|
20240108,115600,125557880,1645,1645,1645,1645,21
|
|
20240108,115500,125523335,1645,1645,1645,1645,0
|
|
20240108,115400,125523335,1645,1645,1645,1645,0
|
|
20240108,115300,125523335,1645,1645,1645,1645,500
|
|
20240108,115200,124700835,1645,1646,1646,1645,700
|
|
20240108,115100,123548835,1643,1643,1643,1643,0
|
|
20240108,115000,123548835,1643,1643,1643,1643,0
|
|
20240108,114900,123548835,1643,1643,1643,1643,0
|
|
20240108,114800,123548835,1643,1643,1643,1643,0
|
|
20240108,114700,123548835,1643,1643,1643,1643,0
|
|
20240108,114600,123548835,1643,1643,1643,1643,0
|
|
20240108,114500,123548835,1643,1643,1643,1643,0
|
|
20240108,114400,123548835,1643,1643,1643,1643,0
|
|
20240108,114300,123548835,1643,1643,1643,1643,0
|
|
20240108,114200,123548835,1643,1643,1643,1643,1073
|
|
20240108,114100,121785896,1642,1642,1642,1642,0
|
|
20240108,114000,121785896,1642,1645,1645,1642,546
|
|
20240108,113900,120888026,1649,1649,1649,1649,0
|
|
20240108,113800,120888026,1649,1649,1649,1649,0
|
|
20240108,113700,120888026,1649,1649,1649,1649,0
|
|
20240108,113600,120888026,1649,1649,1649,1649,0
|
|
20240108,113500,120888026,1649,1649,1649,1649,1
|
|
20240108,113400,120886377,1644,1644,1644,1644,0
|
|
20240108,113300,120886377,1644,1646,1646,1644,202
|
|
20240108,113200,120554273,1646,1646,1646,1646,292
|
|
20240108,113100,120073641,1646,1647,1647,1646,170
|
|
20240108,113000,119793704,1646,1647,1647,1646,2617
|
|
20240108,112900,115485505,1647,1647,1647,1647,101
|
|
20240108,112800,115319158,1647,1647,1647,1647,10
|
|
20240108,112700,115302688,1650,1650,1650,1650,0
|
|
20240108,112600,115302688,1650,1650,1650,1650,80
|
|
20240108,112500,115170688,1650,1651,1651,1650,1000
|
|
20240108,112400,113520504,1651,1651,1651,1651,0
|
|
20240108,112300,113520504,1651,1651,1651,1651,70
|
|
20240108,112200,113404934,1651,1651,1651,1651,247
|
|
20240108,112100,112997137,1652,1652,1652,1652,103
|
|
20240108,112000,112826981,1652,1652,1652,1652,0
|
|
20240108,111900,112826981,1652,1653,1653,1652,1000
|
|
20240108,111800,111174828,1653,1653,1653,1653,200
|
|
20240108,111700,110844228,1653,1653,1653,1653,7
|
|
20240108,111600,110832657,1657,1657,1657,1657,0
|
|
20240108,111500,110832657,1657,1657,1657,1657,0
|
|
20240108,111400,110832657,1657,1655,1657,1655,77
|
|
20240108,111300,110705119,1650,1650,1650,1650,383
|
|
20240108,111200,110073169,1650,1650,1650,1650,124
|
|
20240108,111100,109868569,1651,1651,1651,1651,5
|
|
20240108,111000,109860314,1652,1652,1652,1652,0
|
|
20240108,110900,109860314,1652,1651,1652,1651,6
|
|
20240108,110800,109850407,1650,1651,1651,1650,402
|
|
20240108,110700,109187105,1651,1651,1651,1651,632
|
|
20240108,110600,108143673,1659,1659,1659,1659,6
|
|
20240108,110500,108133719,1651,1651,1651,1651,24
|
|
20240108,110400,108094095,1657,1659,1659,1649,538
|
|
20240108,110300,107206011,1663,1663,1663,1663,0
|
|
20240108,110200,107206011,1663,1663,1663,1663,279
|
|
20240108,110100,106742034,1663,1663,1663,1663,0
|
|
20240108,110000,106742034,1663,1668,1668,1663,2052
|
|
20240108,105900,103320518,1668,1662,1668,1662,8822
|
|
20240108,105800,88647256,1662,1663,1663,1662,530
|
|
20240108,105700,87766242,1663,1660,1663,1660,52
|
|
20240108,105600,87679916,1660,1660,1660,1660,100
|
|
20240108,105500,87513916,1660,1646,1660,1646,8511
|
|
20240108,105400,73475462,1646,1646,1646,1646,0
|
|
20240108,105300,73475462,1646,1646,1646,1646,0
|
|
20240108,105200,73475462,1646,1646,1646,1646,0
|
|
20240108,105100,73475462,1646,1646,1646,1646,0
|
|
20240108,105000,73475462,1646,1646,1646,1646,0
|
|
20240108,104900,73475462,1646,1645,1646,1642,324
|
|
20240108,104800,72942966,1645,1645,1645,1645,5
|
|
20240108,104700,72934741,1645,1647,1647,1642,14
|
|
20240108,104600,72911737,1642,1643,1648,1642,2225
|
|
20240108,104500,69256349,1642,1642,1642,1642,1000
|
|
20240108,104400,67614349,1643,1641,1643,1641,1032
|
|
20240108,104300,65919833,1640,1639,1640,1639,3524
|
|
20240108,104200,60141471,1639,1638,1639,1638,2350
|
|
20240108,104100,56292169,1638,1638,1638,1638,0
|
|
20240108,104000,56292169,1638,1638,1638,1638,11
|
|
20240108,103900,56274151,1638,1638,1638,1638,20
|
|
20240108,103800,56241391,1638,1633,1638,1633,3161
|
|
20240108,103700,51076927,1633,1632,1633,1632,15
|
|
20240108,103600,51052441,1628,1628,1628,1628,0
|
|
20240108,103500,51052441,1628,1628,1628,1628,0
|
|
20240108,103400,51052441,1628,1628,1628,1628,46
|
|
20240108,103300,50977553,1628,1628,1628,1628,500
|
|
20240108,103200,50163553,1633,1633,1633,1633,72
|
|
20240108,103100,50045977,1633,1634,1634,1633,3
|
|
20240108,103000,50041076,1633,1632,1633,1632,2377
|
|
20240108,102900,46159646,1632,1632,1632,1632,0
|
|
20240108,102800,46159646,1632,1632,1632,1632,855
|
|
20240108,102700,44764286,1626,1626,1626,1626,271
|
|
20240108,102600,44323640,1633,1633,1633,1633,0
|
|
20240108,102500,44323640,1633,1633,1633,1633,0
|
|
20240108,102400,44323640,1633,1633,1633,1633,0
|
|
20240108,102300,44323640,1633,1633,1633,1633,0
|
|
20240108,102200,44323640,1633,1633,1633,1633,0
|
|
20240108,102100,44323640,1633,1633,1633,1633,0
|
|
20240108,102000,44323640,1633,1633,1633,1633,5
|
|
20240108,101900,44315475,1633,1633,1633,1633,712
|
|
20240108,101800,43152779,1633,1633,1633,1633,100
|
|
20240108,101700,42989479,1634,1634,1634,1634,0
|
|
20240108,101600,42989479,1634,1632,1634,1632,1111
|
|
20240108,101500,41175754,1632,1632,1632,1632,0
|
|
20240108,101400,41175754,1632,1632,1632,1632,193
|
|
20240108,101300,40860778,1634,1632,1634,1632,9
|
|
20240108,101200,40846086,1634,1634,1634,1634,2
|
|
20240108,101100,40842818,1626,1625,1626,1625,298
|
|
20240108,101000,40358468,1625,1625,1625,1625,0
|
|
20240108,100900,40358468,1625,1624,1625,1623,337
|
|
20240108,100800,39811277,1624,1624,1624,1624,14
|
|
20240108,100700,39788541,1624,1624,1624,1624,0
|
|
20240108,100600,39788541,1624,1617,1624,1617,851
|
|
20240108,100500,38410760,1617,1617,1617,1617,0
|
|
20240108,100400,38410760,1617,1617,1617,1617,18
|
|
20240108,100300,38381654,1617,1617,1617,1617,0
|
|
20240108,100200,38381654,1617,1617,1617,1617,3
|
|
20240108,100100,38376803,1617,1617,1617,1617,1
|
|
20240108,100000,38375186,1617,1609,1617,1609,302
|
|
20240108,095900,37889252,1617,1617,1617,1617,2
|
|
20240108,095800,37886018,1617,1617,1617,1617,0
|
|
20240108,095700,37886018,1617,1617,1617,1617,0
|
|
20240108,095600,37886018,1617,1617,1617,1617,30
|
|
20240108,095500,37837508,1607,1607,1607,1607,10
|
|
20240108,095400,37821438,1616,1615,1616,1615,266
|
|
20240108,095300,37391663,1615,1615,1615,1615,500
|
|
20240108,095200,36584163,1615,1615,1615,1615,0
|
|
20240108,095100,36584163,1615,1615,1615,1615,0
|
|
20240108,095000,36584163,1615,1615,1615,1615,10
|
|
20240108,094900,36568013,1615,1615,1615,1615,0
|
|
20240108,094800,36568013,1615,1615,1615,1615,0
|
|
20240108,094700,36568013,1615,1615,1615,1615,30
|
|
20240108,094600,36519563,1616,1616,1616,1616,0
|
|
20240108,094500,36519563,1616,1616,1616,1616,0
|
|
20240108,094400,36519563,1616,1616,1616,1616,0
|
|
20240108,094300,36519563,1616,1616,1616,1616,3
|
|
20240108,094200,36514715,1616,1614,1616,1614,1801
|
|
20240108,094100,33605145,1616,1616,1616,1616,0
|
|
20240108,094000,33605145,1616,1616,1616,1616,0
|
|
20240108,093900,33605145,1616,1616,1616,1616,0
|
|
20240108,093800,33605145,1616,1609,1616,1609,19
|
|
20240108,093700,33574525,1599,1599,1599,1599,3
|
|
20240108,093600,33569728,1609,1609,1609,1609,0
|
|
20240108,093500,33569728,1609,1609,1609,1609,0
|
|
20240108,093400,33569728,1609,1609,1609,1609,18
|
|
20240108,093300,33540766,1595,1595,1595,1595,0
|
|
20240108,093200,33540766,1595,1602,1602,1595,2000
|
|
20240108,093100,30349080,1605,1607,1607,1605,2000
|
|
20240108,093000,27137580,1608,1608,1608,1608,0
|
|
20240108,092900,27137580,1608,1609,1609,1608,2000
|
|
20240108,092800,23921574,1608,1608,1608,1608,0
|
|
20240108,092700,23921574,1608,1608,1608,1608,1000
|
|
20240108,092600,22313574,1608,1608,1608,1608,0
|
|
20240108,092500,22313574,1608,1608,1608,1608,110
|
|
20240108,092400,22136694,1608,1608,1608,1608,0
|
|
20240108,092300,22136694,1608,1608,1608,1608,0
|
|
20240108,092200,22136694,1608,1602,1608,1602,1819
|
|
20240108,092100,19217192,1595,1595,1595,1595,0
|
|
20240108,092000,19217192,1595,1595,1595,1595,2000
|
|
20240108,091900,16027192,1595,1595,1595,1595,0
|
|
20240108,091800,16027192,1595,1595,1595,1595,4590
|
|
20240108,091700,8706142,1600,1600,1600,1600,0
|
|
20240108,091600,8706142,1600,1600,1600,1600,0
|
|
20240108,091500,8706142,1600,1600,1600,1600,0
|
|
20240108,091400,8706142,1600,1600,1600,1600,0
|
|
20240108,091300,8706142,1600,1600,1600,1600,10
|
|
20240108,091200,8690142,1605,1605,1605,1605,0
|
|
20240108,091100,8690142,1605,1605,1605,1605,200
|
|
20240108,091000,8369142,1605,1605,1605,1605,0
|
|
20240108,090900,8369142,1605,1605,1605,1605,1
|
|
20240108,090800,8367537,1589,1589,1589,1589,0
|
|
20240108,090700,8367537,1589,1589,1589,1589,0
|
|
20240108,090600,8367537,1589,1589,1589,1589,0
|
|
20240108,090500,8367537,1589,1589,1589,1589,0
|
|
20240108,090400,8367537,1589,1589,1589,1589,0
|
|
20240108,090300,8367537,1589,1583,1589,1583,1640
|
|
20240108,090200,5762217,1589,1600,1600,1589,1271
|
|
20240108,090100,3734898,1589,1589,1589,1582,1525
|
|
20240108,090000,1314692,1589,1592,1592,1589,826
|