591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184800,186023877,1174,1174,1174,1174,4573
|
|
20240104,184700,186023877,1174,1174,1174,1174,0
|
|
20240104,184600,186023877,1174,1174,1174,1174,0
|
|
20240104,184500,186023877,1174,1174,1174,1174,0
|
|
20240104,184400,186023877,1174,1174,1174,1174,0
|
|
20240104,184300,186023877,1174,1174,1174,1174,0
|
|
20240104,184200,186023877,1174,1174,1174,1174,0
|
|
20240104,184100,186023877,1174,1174,1174,1174,0
|
|
20240104,184000,186023877,1174,1174,1174,1174,0
|
|
20240104,183900,186023877,1174,1174,1174,1174,0
|
|
20240104,183800,186023877,1174,1174,1174,1174,0
|
|
20240104,183700,186023877,1174,1174,1174,1174,0
|
|
20240104,183600,186023877,1174,1174,1174,1174,0
|
|
20240104,183500,186023877,1174,1174,1174,1174,0
|
|
20240104,183400,186023877,1174,1174,1174,1174,0
|
|
20240104,183300,186023877,1174,1174,1174,1174,0
|
|
20240104,183200,186023877,1174,1174,1174,1174,0
|
|
20240104,183100,186023877,1174,1174,1174,1174,0
|
|
20240104,183000,186023877,1174,1174,1174,1174,0
|
|
20240104,182900,186023877,1174,1174,1174,1174,0
|
|
20240104,182800,186023877,1174,1174,1174,1174,0
|
|
20240104,182700,186023877,1174,1174,1174,1174,0
|
|
20240104,182600,186023877,1174,1174,1174,1174,0
|
|
20240104,182500,186023877,1174,1174,1174,1174,0
|
|
20240104,182400,186023877,1174,1174,1174,1174,0
|
|
20240104,182300,186023877,1174,1174,1174,1174,0
|
|
20240104,182200,186023877,1174,1174,1174,1174,0
|
|
20240104,182100,186023877,1174,1174,1174,1174,0
|
|
20240104,182000,186023877,1174,1174,1174,1174,0
|
|
20240104,181900,186023877,1174,1174,1174,1174,0
|
|
20240104,181800,186023877,1174,1174,1174,1174,4573
|
|
20240104,181700,186023877,1174,1174,1174,1174,0
|
|
20240104,181600,186023877,1174,1174,1174,1174,0
|
|
20240104,181500,186023877,1174,1174,1174,1174,0
|
|
20240104,181400,186023877,1174,1174,1174,1174,0
|
|
20240104,181300,186023877,1174,1174,1174,1174,0
|
|
20240104,181200,186023877,1174,1174,1174,1174,0
|
|
20240104,181100,186023877,1174,1174,1174,1174,0
|
|
20240104,181000,186023877,1174,1174,1174,1174,0
|
|
20240104,180900,186023877,1174,1174,1174,1174,0
|
|
20240104,180800,186023877,1174,1174,1174,1174,0
|
|
20240104,180700,186023877,1174,1174,1174,1174,0
|
|
20240104,180600,186023877,1174,1174,1174,1174,0
|
|
20240104,180500,186023877,1174,1174,1174,1174,0
|
|
20240104,180400,186023877,1174,1174,1174,1174,0
|
|
20240104,180300,186023877,1174,1174,1174,1174,0
|
|
20240104,180200,186023877,1174,1174,1174,1174,0
|
|
20240104,180100,186023877,1174,1174,1174,1174,0
|
|
20240104,180000,186023877,1174,1174,1174,1174,0
|
|
20240104,175900,186023877,1174,1174,1174,1174,0
|
|
20240104,175800,186023877,1174,1174,1174,1174,0
|
|
20240104,175700,186023877,1174,1174,1174,1174,0
|
|
20240104,175600,186023877,1174,1174,1174,1174,0
|
|
20240104,175500,186023877,1174,1174,1174,1174,0
|
|
20240104,175400,186023877,1174,1174,1174,1174,0
|
|
20240104,175300,186023877,1174,1174,1174,1174,0
|
|
20240104,175200,186023877,1174,1174,1174,1174,0
|
|
20240104,175100,186023877,1174,1174,1174,1174,0
|
|
20240104,175000,186023877,1174,1174,1174,1174,0
|
|
20240104,174900,186023877,1174,1174,1174,1174,0
|
|
20240104,174800,186023877,1174,1174,1174,1174,4573
|
|
20240104,174700,186023877,1174,1174,1174,1174,0
|
|
20240104,174600,186023877,1174,1174,1174,1174,0
|
|
20240104,174500,186023877,1174,1174,1174,1174,0
|
|
20240104,174400,186023877,1174,1174,1174,1174,0
|
|
20240104,174300,186023877,1174,1174,1174,1174,0
|
|
20240104,174200,186023877,1174,1174,1174,1174,0
|
|
20240104,174100,186023877,1174,1174,1174,1174,0
|
|
20240104,174000,186023877,1174,1174,1174,1174,0
|
|
20240104,173900,186023877,1174,1174,1174,1174,0
|
|
20240104,173800,186023877,1174,1174,1174,1174,0
|
|
20240104,173700,186023877,1174,1174,1174,1174,0
|
|
20240104,173600,186023877,1174,1174,1174,1174,0
|
|
20240104,173500,186023877,1174,1174,1174,1174,0
|
|
20240104,173400,186023877,1174,1174,1174,1174,0
|
|
20240104,173300,186023877,1174,1174,1174,1174,0
|
|
20240104,173200,186023877,1174,1174,1174,1174,0
|
|
20240104,173100,186023877,1174,1174,1174,1174,0
|
|
20240104,173000,186023877,1174,1174,1174,1174,0
|
|
20240104,172900,186023877,1174,1174,1174,1174,0
|
|
20240104,172800,186023877,1174,1174,1174,1174,0
|
|
20240104,172700,186023877,1174,1174,1174,1174,0
|
|
20240104,172600,186023877,1174,1174,1174,1174,0
|
|
20240104,172500,186023877,1174,1174,1174,1174,0
|
|
20240104,172400,186023877,1174,1174,1174,1174,0
|
|
20240104,172300,186023877,1174,1174,1174,1174,0
|
|
20240104,172200,186023877,1174,1174,1174,1174,0
|
|
20240104,172100,186023877,1174,1174,1174,1174,0
|
|
20240104,172000,186023877,1174,1174,1174,1174,0
|
|
20240104,171900,186023877,1174,1174,1174,1174,0
|
|
20240104,171800,186023877,1174,1174,1174,1174,4573
|
|
20240104,171700,186023877,1174,1174,1174,1174,0
|
|
20240104,171600,186023877,1174,1174,1174,1174,0
|
|
20240104,171500,186023877,1174,1174,1174,1174,0
|
|
20240104,171400,186023877,1174,1174,1174,1174,0
|
|
20240104,171300,186023877,1174,1174,1174,1174,0
|
|
20240104,171200,186023877,1174,1174,1174,1174,0
|
|
20240104,171100,186023877,1174,1174,1174,1174,0
|
|
20240104,171000,186023877,1174,1174,1174,1174,0
|
|
20240104,170900,186023877,1174,1174,1174,1174,0
|
|
20240104,170800,186023877,1174,1174,1174,1174,0
|
|
20240104,170700,186023877,1174,1174,1174,1174,0
|
|
20240104,170600,186023877,1174,1174,1174,1174,0
|
|
20240104,170500,186023877,1174,1174,1174,1174,0
|
|
20240104,170400,186023877,1174,1174,1174,1174,0
|
|
20240104,170300,186023877,1174,1174,1174,1174,0
|
|
20240104,170200,186023877,1174,1174,1174,1174,0
|
|
20240104,170100,186023877,1174,1174,1174,1174,0
|
|
20240104,170000,186023877,1174,1174,1174,1174,0
|
|
20240104,165900,186023877,1174,1174,1174,1174,0
|
|
20240104,165800,186023877,1174,1174,1174,1174,0
|
|
20240104,165700,186023877,1174,1174,1174,1174,0
|
|
20240104,165600,186023877,1174,1174,1174,1174,0
|
|
20240104,165500,186023877,1174,1174,1174,1174,0
|
|
20240104,165400,186023877,1174,1174,1174,1174,0
|
|
20240104,165300,186023877,1174,1174,1174,1174,0
|
|
20240104,165200,186023877,1174,1174,1174,1174,0
|
|
20240104,165100,186023877,1174,1174,1174,1174,0
|
|
20240104,165000,186023877,1174,1174,1174,1174,0
|
|
20240104,164900,186023877,1174,1174,1174,1174,0
|
|
20240104,164800,186023877,1174,1174,1174,1174,4573
|
|
20240104,164700,186023877,1174,1174,1174,1174,0
|
|
20240104,164600,186023877,1174,1174,1174,1174,0
|
|
20240104,164500,186023877,1174,1174,1174,1174,0
|
|
20240104,164400,186023877,1174,1174,1174,1174,0
|
|
20240104,164300,186023877,1174,1174,1174,1174,0
|
|
20240104,164200,186023877,1174,1174,1174,1174,0
|
|
20240104,164100,186023877,1174,1174,1174,1174,0
|
|
20240104,164000,186023877,1174,1174,1174,1174,0
|
|
20240104,163900,186023877,1174,1174,1174,1174,0
|
|
20240104,163800,186023877,1174,1174,1174,1174,0
|
|
20240104,163700,186023877,1174,1174,1174,1174,0
|
|
20240104,163600,186023877,1174,1174,1174,1174,0
|
|
20240104,163500,186023877,1174,1174,1174,1174,0
|
|
20240104,163400,186023877,1174,1174,1174,1174,0
|
|
20240104,163300,186023877,1174,1174,1174,1174,0
|
|
20240104,163200,186023877,1174,1174,1174,1174,0
|
|
20240104,163100,186023877,1174,1174,1174,1174,0
|
|
20240104,163000,186023877,1174,1174,1174,1174,0
|
|
20240104,162900,186023877,1174,1174,1174,1174,0
|
|
20240104,162800,186023877,1174,1174,1174,1174,0
|
|
20240104,162700,186023877,1174,1174,1174,1174,0
|
|
20240104,162600,186023877,1174,1174,1174,1174,0
|
|
20240104,162500,186023877,1174,1174,1174,1174,0
|
|
20240104,162400,186023877,1174,1174,1174,1174,0
|
|
20240104,162300,186023877,1174,1174,1174,1174,0
|
|
20240104,162200,186023877,1174,1174,1174,1174,0
|
|
20240104,162100,186023877,1174,1174,1174,1174,0
|
|
20240104,162000,186023877,1174,1174,1174,1174,0
|
|
20240104,161900,186023877,1174,1174,1174,1174,0
|
|
20240104,161800,186023877,1174,1174,1174,1174,4573
|
|
20240104,161700,186023877,1174,1174,1174,1174,0
|
|
20240104,161600,186023877,1174,1174,1174,1174,0
|
|
20240104,161500,186023877,1174,1174,1174,1174,0
|
|
20240104,161400,186023877,1174,1174,1174,1174,0
|
|
20240104,161300,186023877,1174,1174,1174,1174,0
|
|
20240104,161200,186023877,1174,1174,1174,1174,0
|
|
20240104,161100,186023877,1174,1174,1174,1174,0
|
|
20240104,161000,186023877,1174,1174,1174,1174,0
|
|
20240104,160900,186023877,1174,1174,1174,1174,0
|
|
20240104,160800,186023877,1174,1174,1174,1174,0
|
|
20240104,160700,186023877,1174,1174,1174,1174,0
|
|
20240104,160600,186023877,1174,1174,1174,1174,0
|
|
20240104,160500,186023877,1174,1174,1174,1174,0
|
|
20240104,160400,186023877,1174,1174,1174,1174,0
|
|
20240104,160300,186023877,1174,1174,1174,1174,0
|
|
20240104,160200,186023877,1174,1174,1174,1174,0
|
|
20240104,160100,186023877,1174,1174,1174,1174,0
|
|
20240104,160000,186023877,1174,1174,1174,1174,0
|
|
20240104,155900,186023877,1174,1174,1174,1174,0
|
|
20240104,155800,186023877,1174,1174,1174,1174,0
|
|
20240104,155700,186023877,1174,1174,1174,1174,0
|
|
20240104,155600,186023877,1174,1174,1174,1174,0
|
|
20240104,155500,186023877,1174,1174,1174,1174,0
|
|
20240104,155400,186023877,1174,1174,1174,1174,0
|
|
20240104,155300,186023877,1174,1174,1174,1174,0
|
|
20240104,155200,186023877,1174,1174,1174,1174,0
|
|
20240104,155100,186023877,1174,1174,1174,1174,0
|
|
20240104,155000,186023877,1174,1174,1174,1174,0
|
|
20240104,154900,186023877,1174,1174,1174,1174,0
|
|
20240104,154800,186023877,1174,1174,1174,1174,4573
|
|
20240104,154700,186023877,1174,1174,1174,1174,0
|
|
20240104,154600,186023877,1174,1174,1174,1174,0
|
|
20240104,154500,186023877,1174,1174,1174,1174,0
|
|
20240104,154400,186023877,1174,1174,1174,1174,0
|
|
20240104,154300,186023877,1174,1174,1174,1174,0
|
|
20240104,154200,186023877,1174,1174,1174,1174,0
|
|
20240104,154100,186023877,1174,1174,1174,1174,0
|
|
20240104,154000,186023877,1174,1174,1174,1174,0
|
|
20240104,153900,186023877,1174,1174,1174,1174,0
|
|
20240104,153800,186023877,1174,1174,1174,1174,0
|
|
20240104,153700,186023877,1174,1174,1174,1174,0
|
|
20240104,153600,186023877,1174,1174,1174,1174,0
|
|
20240104,153500,186023877,1174,1174,1174,1174,0
|
|
20240104,153400,186023877,1174,1174,1174,1174,0
|
|
20240104,153300,186023877,1174,1174,1174,1174,0
|
|
20240104,153200,186023877,1174,1174,1174,1174,0
|
|
20240104,153100,186023877,1174,1174,1174,1174,0
|
|
20240104,153000,186023877,1174,1174,1174,1174,4573
|
|
20240104,152900,180655175,1171,1171,1171,1171,0
|
|
20240104,152800,180655175,1171,1171,1171,1171,0
|
|
20240104,152700,180655175,1171,1171,1171,1171,0
|
|
20240104,152600,180655175,1171,1171,1171,1171,0
|
|
20240104,152500,180655175,1171,1171,1171,1171,0
|
|
20240104,152400,180655175,1171,1171,1171,1171,0
|
|
20240104,152300,180655175,1171,1171,1171,1171,0
|
|
20240104,152200,180655175,1171,1171,1171,1171,0
|
|
20240104,152100,180655175,1171,1171,1171,1171,0
|
|
20240104,152000,180655175,1171,1171,1171,1171,0
|
|
20240104,151900,180655175,1171,1170,1173,1169,234
|
|
20240104,151800,180381376,1170,1173,1173,1170,4790
|
|
20240104,151700,174766315,1172,1171,1172,1171,152
|
|
20240104,151600,174588228,1171,1170,1171,1170,751
|
|
20240104,151500,173709537,1170,1170,1170,1170,123
|
|
20240104,151400,173565627,1170,1170,1170,1170,317
|
|
20240104,151300,173194737,1171,1171,1171,1171,0
|
|
20240104,151200,173194737,1171,1171,1171,1171,0
|
|
20240104,151100,173194737,1171,1171,1171,1171,1
|
|
20240104,151000,173193566,1171,1171,1171,1171,0
|
|
20240104,150900,173193566,1171,1171,1171,1171,0
|
|
20240104,150800,173193566,1171,1170,1171,1168,214
|
|
20240104,150700,172943262,1171,1171,1171,1171,90
|
|
20240104,150600,172837872,1171,1171,1171,1171,1
|
|
20240104,150500,172836701,1171,1171,1171,1171,0
|
|
20240104,150400,172836701,1171,1171,1171,1171,3
|
|
20240104,150300,172833188,1172,1172,1172,1172,0
|
|
20240104,150200,172833188,1172,1170,1172,1170,111
|
|
20240104,150100,172703218,1168,1169,1169,1168,1000
|
|
20240104,150000,171534299,1171,1171,1171,1171,0
|
|
20240104,145900,171534299,1171,1171,1171,1171,0
|
|
20240104,145800,171534299,1171,1171,1171,1171,0
|
|
20240104,145700,171534299,1171,1171,1171,1171,1
|
|
20240104,145600,171533128,1171,1171,1171,1170,80
|
|
20240104,145500,171439517,1167,1171,1171,1167,3000
|
|
20240104,145400,167935392,1172,1172,1172,1172,0
|
|
20240104,145300,167935392,1172,1171,1172,1171,220
|
|
20240104,145200,167677672,1172,1172,1172,1172,0
|
|
20240104,145100,167677672,1172,1172,1172,1172,0
|
|
20240104,145000,167677672,1172,1172,1172,1172,0
|
|
20240104,144900,167677672,1172,1172,1172,1172,0
|
|
20240104,144800,167677672,1172,1172,1172,1172,10
|
|
20240104,144700,167665952,1172,1172,1172,1172,0
|
|
20240104,144600,167665952,1172,1172,1172,1172,2
|
|
20240104,144500,167663608,1172,1172,1172,1172,0
|
|
20240104,144400,167663608,1172,1172,1172,1172,0
|
|
20240104,144300,167663608,1172,1172,1172,1172,0
|
|
20240104,144200,167663608,1172,1172,1172,1172,0
|
|
20240104,144100,167663608,1172,1172,1172,1172,0
|
|
20240104,144000,167663608,1172,1172,1172,1172,0
|
|
20240104,143900,167663608,1172,1172,1172,1172,1
|
|
20240104,143800,167662436,1173,1173,1173,1173,0
|
|
20240104,143700,167662436,1173,1173,1173,1173,0
|
|
20240104,143600,167662436,1173,1173,1173,1173,0
|
|
20240104,143500,167662436,1173,1172,1173,1172,517
|
|
20240104,143400,167056506,1172,1172,1172,1172,0
|
|
20240104,143300,167056506,1172,1172,1172,1172,300
|
|
20240104,143200,166704906,1173,1172,1173,1172,883
|
|
20240104,143100,165669505,1172,1172,1172,1172,9
|
|
20240104,143000,165658957,1172,1172,1172,1172,10
|
|
20240104,142900,165647237,1173,1173,1173,1173,0
|
|
20240104,142800,165647237,1173,1173,1173,1173,0
|
|
20240104,142700,165647237,1173,1173,1173,1173,0
|
|
20240104,142600,165647237,1173,1173,1173,1173,0
|
|
20240104,142500,165647237,1173,1173,1173,1173,0
|
|
20240104,142400,165647237,1173,1173,1173,1173,0
|
|
20240104,142300,165647237,1173,1173,1173,1173,2
|
|
20240104,142200,165644891,1172,1172,1172,1172,0
|
|
20240104,142100,165644891,1172,1172,1172,1172,0
|
|
20240104,142000,165644891,1172,1172,1172,1172,0
|
|
20240104,141900,165644891,1172,1172,1172,1172,86
|
|
20240104,141800,165544099,1172,1172,1172,1172,0
|
|
20240104,141700,165544099,1172,1172,1172,1172,0
|
|
20240104,141600,165544099,1172,1172,1172,1172,0
|
|
20240104,141500,165544099,1172,1172,1172,1172,1
|
|
20240104,141400,165542927,1172,1168,1172,1168,90
|
|
20240104,141300,165437803,1168,1168,1168,1168,0
|
|
20240104,141200,165437803,1168,1171,1171,1168,2037
|
|
20240104,141100,163056356,1172,1172,1172,1172,0
|
|
20240104,141000,163056356,1172,1172,1172,1172,1318
|
|
20240104,140900,161511660,1172,1172,1172,1172,0
|
|
20240104,140800,161511660,1172,1172,1172,1172,0
|
|
20240104,140700,161511660,1172,1173,1173,1172,470
|
|
20240104,140600,160960815,1173,1173,1173,1173,0
|
|
20240104,140500,160960815,1173,1173,1173,1173,806
|
|
20240104,140400,160015377,1173,1173,1173,1173,0
|
|
20240104,140300,160015377,1173,1173,1173,1173,0
|
|
20240104,140200,160015377,1173,1173,1173,1173,0
|
|
20240104,140100,160015377,1173,1173,1173,1173,0
|
|
20240104,140000,160015377,1173,1173,1173,1173,0
|
|
20240104,135900,160015377,1173,1173,1173,1173,0
|
|
20240104,135800,160015377,1173,1173,1173,1173,0
|
|
20240104,135700,160015377,1173,1173,1173,1173,0
|
|
20240104,135600,160015377,1173,1173,1173,1173,0
|
|
20240104,135500,160015377,1173,1173,1173,1173,659
|
|
20240104,135400,159242370,1173,1173,1173,1173,0
|
|
20240104,135300,159242370,1173,1172,1173,1172,3590
|
|
20240104,135200,155034647,1171,1171,1171,1171,0
|
|
20240104,135100,155034647,1171,1171,1171,1171,0
|
|
20240104,135000,155034647,1171,1171,1171,1171,491
|
|
20240104,134900,154459686,1171,1171,1171,1171,480
|
|
20240104,134800,153897606,1172,1172,1172,1172,604
|
|
20240104,134700,153189718,1172,1172,1172,1172,0
|
|
20240104,134600,153189718,1172,1172,1172,1172,0
|
|
20240104,134500,153189718,1172,1172,1172,1172,0
|
|
20240104,134400,153189718,1172,1172,1172,1172,0
|
|
20240104,134300,153189718,1172,1172,1172,1172,2
|
|
20240104,134200,153187374,1172,1172,1172,1172,0
|
|
20240104,134100,153187374,1172,1172,1172,1172,6
|
|
20240104,134000,153180342,1174,1174,1174,1174,0
|
|
20240104,133900,153180342,1174,1174,1174,1174,0
|
|
20240104,133800,153180342,1174,1174,1174,1174,5
|
|
20240104,133700,153174472,1172,1174,1174,1172,29
|
|
20240104,133600,153140428,1172,1172,1172,1172,0
|
|
20240104,133500,153140428,1172,1172,1172,1172,0
|
|
20240104,133400,153140428,1172,1172,1172,1172,0
|
|
20240104,133300,153140428,1172,1173,1173,1172,1313
|
|
20240104,133200,151600312,1174,1174,1174,1174,2
|
|
20240104,133100,151597964,1173,1173,1173,1173,0
|
|
20240104,133000,151597964,1173,1173,1173,1173,0
|
|
20240104,132900,151597964,1173,1173,1173,1173,0
|
|
20240104,132800,151597964,1173,1173,1173,1173,0
|
|
20240104,132700,151597964,1173,1173,1173,1173,0
|
|
20240104,132600,151597964,1173,1173,1173,1173,0
|
|
20240104,132500,151597964,1173,1173,1173,1173,1000
|
|
20240104,132400,150424964,1172,1172,1172,1172,0
|
|
20240104,132300,150424964,1172,1172,1172,1172,0
|
|
20240104,132200,150424964,1172,1172,1172,1172,0
|
|
20240104,132100,150424964,1172,1172,1172,1172,0
|
|
20240104,132000,150424964,1172,1172,1172,1172,50
|
|
20240104,131900,150366364,1174,1174,1174,1174,1
|
|
20240104,131800,150365190,1172,1172,1172,1172,0
|
|
20240104,131700,150365190,1172,1172,1172,1172,0
|
|
20240104,131600,150365190,1172,1172,1172,1172,0
|
|
20240104,131500,150365190,1172,1172,1172,1172,425
|
|
20240104,131400,149867090,1175,1175,1175,1175,1
|
|
20240104,131300,149865915,1172,1172,1172,1172,0
|
|
20240104,131200,149865915,1172,1172,1172,1172,25
|
|
20240104,131100,149836615,1175,1174,1175,1174,8000
|
|
20240104,131000,140438063,1173,1173,1173,1173,2
|
|
20240104,130900,140435717,1173,1173,1173,1173,43
|
|
20240104,130800,140385278,1174,1173,1174,1173,210
|
|
20240104,130700,140138945,1173,1173,1173,1173,0
|
|
20240104,130600,140138945,1173,1173,1173,1173,0
|
|
20240104,130500,140138945,1173,1173,1173,1173,0
|
|
20240104,130400,140138945,1173,1173,1173,1173,100
|
|
20240104,130300,140021645,1173,1173,1173,1173,0
|
|
20240104,130200,140021645,1173,1173,1173,1173,0
|
|
20240104,130100,140021645,1173,1173,1173,1173,0
|
|
20240104,130000,140021645,1173,1173,1173,1173,40
|
|
20240104,125900,139974725,1174,1174,1174,1174,0
|
|
20240104,125800,139974725,1174,1173,1174,1173,202
|
|
20240104,125700,139737777,1173,1173,1173,1173,29
|
|
20240104,125600,139703760,1174,1174,1174,1174,0
|
|
20240104,125500,139703760,1174,1174,1174,1174,0
|
|
20240104,125400,139703760,1174,1174,1174,1174,0
|
|
20240104,125300,139703760,1174,1174,1174,1174,0
|
|
20240104,125200,139703760,1174,1173,1174,1173,5
|
|
20240104,125100,139697892,1172,1172,1172,1172,1
|
|
20240104,125000,139696720,1173,1173,1173,1173,77
|
|
20240104,124900,139606399,1172,1172,1172,1172,1
|
|
20240104,124800,139605227,1172,1172,1172,1172,0
|
|
20240104,124700,139605227,1172,1172,1172,1172,1
|
|
20240104,124600,139604055,1172,1172,1172,1172,0
|
|
20240104,124500,139604055,1172,1172,1172,1172,0
|
|
20240104,124400,139604055,1172,1172,1172,1172,0
|
|
20240104,124300,139604055,1172,1172,1172,1172,0
|
|
20240104,124200,139604055,1172,1172,1172,1172,0
|
|
20240104,124100,139604055,1172,1172,1172,1172,0
|
|
20240104,124000,139604055,1172,1172,1172,1172,0
|
|
20240104,123900,139604055,1172,1172,1172,1172,0
|
|
20240104,123800,139604055,1172,1172,1172,1172,0
|
|
20240104,123700,139604055,1172,1172,1172,1172,0
|
|
20240104,123600,139604055,1172,1172,1172,1172,431
|
|
20240104,123500,139098923,1174,1174,1174,1174,0
|
|
20240104,123400,139098923,1174,1174,1174,1174,0
|
|
20240104,123300,139098923,1174,1174,1174,1174,51
|
|
20240104,123200,139039049,1173,1173,1173,1173,0
|
|
20240104,123100,139039049,1173,1173,1173,1173,0
|
|
20240104,123000,139039049,1173,1173,1173,1173,741
|
|
20240104,122900,138169856,1173,1173,1173,1173,10
|
|
20240104,122800,138158126,1173,1173,1173,1173,0
|
|
20240104,122700,138158126,1173,1173,1173,1173,0
|
|
20240104,122600,138158126,1173,1173,1173,1173,15
|
|
20240104,122500,138140531,1174,1174,1174,1174,0
|
|
20240104,122400,138140531,1174,1174,1174,1174,0
|
|
20240104,122300,138140531,1174,1174,1174,1174,0
|
|
20240104,122200,138140531,1174,1174,1174,1174,100
|
|
20240104,122100,138023131,1174,1170,1174,1170,2000
|
|
20240104,122000,135678487,1165,1168,1168,1165,2734
|
|
20240104,121900,132489532,1168,1168,1168,1168,49
|
|
20240104,121800,132432300,1168,1168,1168,1168,26
|
|
20240104,121700,132401932,1168,1168,1168,1168,200
|
|
20240104,121600,132168332,1168,1168,1168,1168,0
|
|
20240104,121500,132168332,1168,1168,1168,1168,0
|
|
20240104,121400,132168332,1168,1168,1168,1168,0
|
|
20240104,121300,132168332,1168,1168,1168,1168,0
|
|
20240104,121200,132168332,1168,1168,1168,1168,0
|
|
20240104,121100,132168332,1168,1168,1168,1168,0
|
|
20240104,121000,132168332,1168,1169,1169,1168,1987
|
|
20240104,120900,129847406,1169,1169,1169,1169,0
|
|
20240104,120800,129847406,1169,1169,1169,1169,0
|
|
20240104,120700,129847406,1169,1169,1169,1169,35
|
|
20240104,120600,129806491,1169,1169,1169,1169,4
|
|
20240104,120500,129801815,1169,1169,1169,1169,0
|
|
20240104,120400,129801815,1169,1170,1170,1169,22
|
|
20240104,120300,129776094,1170,1170,1170,1170,0
|
|
20240104,120200,129776094,1170,1172,1172,1170,1011
|
|
20240104,120100,128592120,1173,1173,1173,1173,0
|
|
20240104,120000,128592120,1173,1173,1173,1173,1
|
|
20240104,115900,128590947,1173,1173,1173,1173,1
|
|
20240104,115800,128589774,1173,1173,1173,1173,0
|
|
20240104,115700,128589774,1173,1173,1173,1173,1
|
|
20240104,115600,128588601,1173,1173,1173,1173,0
|
|
20240104,115500,128588601,1173,1173,1173,1173,1
|
|
20240104,115400,128587428,1173,1173,1173,1173,0
|
|
20240104,115300,128587428,1173,1173,1173,1173,1
|
|
20240104,115200,128586255,1173,1173,1173,1173,1705
|
|
20240104,115100,126586290,1172,1173,1173,1172,7691
|
|
20240104,115000,117572437,1173,1173,1173,1173,1
|
|
20240104,114900,117571264,1173,1173,1173,1173,5
|
|
20240104,114800,117565399,1172,1172,1172,1172,446
|
|
20240104,114700,117042687,1172,1172,1172,1172,1
|
|
20240104,114600,117041515,1172,1172,1172,1172,100
|
|
20240104,114500,116924315,1172,1172,1172,1172,1
|
|
20240104,114400,116923143,1171,1171,1171,1171,0
|
|
20240104,114300,116923143,1171,1172,1172,1171,3
|
|
20240104,114200,116919629,1172,1172,1172,1172,0
|
|
20240104,114100,116919629,1172,1172,1172,1171,392
|
|
20240104,114000,116460595,1171,1171,1171,1171,0
|
|
20240104,113900,116460595,1171,1172,1172,1171,21
|
|
20240104,113800,116436002,1172,1171,1172,1171,101
|
|
20240104,113700,116317730,1172,1172,1172,1172,2
|
|
20240104,113600,116315386,1170,1170,1170,1170,0
|
|
20240104,113500,116315386,1170,1170,1170,1170,146
|
|
20240104,113400,116144566,1170,1170,1170,1170,0
|
|
20240104,113300,116144566,1170,1170,1170,1170,1
|
|
20240104,113200,116143396,1170,1170,1170,1170,7000
|
|
20240104,113100,107953396,1170,1170,1170,1169,131
|
|
20240104,113000,107800255,1170,1170,1170,1170,11
|
|
20240104,112900,107787385,1170,1170,1170,1170,5001
|
|
20240104,112800,101936215,1170,1170,1170,1170,0
|
|
20240104,112700,101936215,1170,1170,1170,1170,6
|
|
20240104,112600,101929195,1170,1170,1170,1170,0
|
|
20240104,112500,101929195,1170,1170,1170,1170,1
|
|
20240104,112400,101928025,1170,1170,1170,1170,0
|
|
20240104,112300,101928025,1170,1170,1170,1170,1
|
|
20240104,112200,101926855,1170,1170,1170,1170,10179
|
|
20240104,112100,90017425,1171,1171,1171,1171,1
|
|
20240104,112000,90016254,1170,1170,1170,1170,0
|
|
20240104,111900,90016254,1170,1170,1172,1170,1578
|
|
20240104,111800,88169921,1170,1170,1170,1170,514
|
|
20240104,111700,87568541,1170,1170,1170,1170,1
|
|
20240104,111600,87567371,1170,1170,1170,1170,10
|
|
20240104,111500,87555671,1170,1169,1170,1166,301
|
|
20240104,111400,87204231,1170,1169,1170,1169,25
|
|
20240104,111300,87174982,1170,1169,1170,1169,2
|
|
20240104,111200,87172643,1170,1170,1170,1170,1
|
|
20240104,111100,87171473,1170,1170,1170,1170,1
|
|
20240104,111000,87170303,1170,1170,1170,1170,20
|
|
20240104,110900,87146903,1170,1170,1170,1170,1
|
|
20240104,110800,87145733,1170,1170,1170,1170,0
|
|
20240104,110700,87145733,1170,1170,1170,1170,1
|
|
20240104,110600,87144563,1170,1170,1170,1170,80
|
|
20240104,110500,87050963,1172,1170,1172,1170,48
|
|
20240104,110400,86994801,1170,1171,1171,1170,1277
|
|
20240104,110300,85499479,1171,1171,1171,1171,17
|
|
20240104,110200,85479572,1170,1170,1170,1170,5
|
|
20240104,110100,85473722,1170,1170,1170,1170,1
|
|
20240104,110000,85472552,1170,1169,1170,1169,627
|
|
20240104,105900,84738998,1169,1169,1169,1169,302
|
|
20240104,105800,84385960,1168,1168,1168,1168,6
|
|
20240104,105700,84378952,1168,1168,1168,1168,1
|
|
20240104,105600,84377784,1169,1169,1169,1169,0
|
|
20240104,105500,84377784,1169,1169,1169,1169,201
|
|
20240104,105400,84142815,1169,1169,1169,1169,0
|
|
20240104,105300,84142815,1169,1169,1169,1169,2
|
|
20240104,105200,84140477,1169,1169,1169,1169,0
|
|
20240104,105100,84140477,1169,1169,1169,1169,1
|
|
20240104,105000,84139308,1166,1167,1167,1166,21
|
|
20240104,104900,84114812,1169,1166,1169,1166,54
|
|
20240104,104800,84051845,1166,1166,1166,1166,3
|
|
20240104,104700,84048347,1169,1168,1169,1166,1718
|
|
20240104,104600,82041881,1168,1168,1168,1168,23
|
|
20240104,104500,82015017,1170,1168,1170,1168,44
|
|
20240104,104400,81963623,1170,1169,1170,1169,594
|
|
20240104,104300,81269236,1168,1169,1170,1168,599
|
|
20240104,104200,80569013,1169,1169,1169,1169,0
|
|
20240104,104100,80569013,1169,1169,1169,1168,143
|
|
20240104,104000,80401856,1168,1169,1169,1168,30
|
|
20240104,103900,80366806,1169,1169,1169,1169,60
|
|
20240104,103800,80296666,1168,1168,1168,1168,55
|
|
20240104,103700,80232426,1169,1169,1169,1169,1
|
|
20240104,103600,80231257,1168,1168,1168,1168,20
|
|
20240104,103500,80207897,1168,1168,1168,1168,1
|
|
20240104,103400,80206729,1168,1168,1168,1168,2
|
|
20240104,103300,80204393,1167,1167,1167,1167,1
|
|
20240104,103200,80203226,1164,1164,1164,1164,1000
|
|
20240104,103100,79039226,1164,1167,1167,1164,459
|
|
20240104,103000,78504942,1167,1167,1167,1167,0
|
|
20240104,102900,78504942,1167,1165,1167,1165,1001
|
|
20240104,102800,77338775,1167,1167,1167,1167,0
|
|
20240104,102700,77338775,1167,1166,1167,1164,901
|
|
20240104,102600,76289146,1167,1169,1169,1167,103
|
|
20240104,102500,76168848,1169,1167,1169,1167,22
|
|
20240104,102400,76143172,1167,1167,1167,1167,108
|
|
20240104,102300,76017136,1167,1165,1167,1165,325
|
|
20240104,102200,75637981,1165,1167,1167,1165,2545
|
|
20240104,102100,72672588,1168,1170,1170,1168,1487
|
|
20240104,102000,70935306,1170,1171,1171,1169,1276
|
|
20240104,101900,69442353,1172,1172,1172,1172,1
|
|
20240104,101800,69441181,1172,1171,1172,1171,60
|
|
20240104,101700,69370899,1171,1171,1171,1171,115
|
|
20240104,101600,69236234,1172,1171,1172,1171,1176
|
|
20240104,101500,67859128,1172,1172,1172,1172,2
|
|
20240104,101400,67856784,1172,1171,1172,1171,668
|
|
20240104,101300,67074550,1171,1171,1171,1171,12
|
|
20240104,101200,67060498,1171,1171,1171,1171,0
|
|
20240104,101100,67060498,1171,1171,1171,1171,71
|
|
20240104,101000,66977357,1170,1170,1170,1170,46
|
|
20240104,100900,66923537,1171,1171,1171,1170,157
|
|
20240104,100800,66739691,1171,1171,1171,1171,523
|
|
20240104,100700,66127258,1171,1171,1171,1171,1
|
|
20240104,100600,66126087,1171,1170,1171,1170,551
|
|
20240104,100500,65480916,1171,1171,1171,1171,1
|
|
20240104,100400,65479745,1169,1171,1171,1169,438
|
|
20240104,100300,64967709,1171,1171,1171,1171,1
|
|
20240104,100200,64966538,1170,1171,1171,1170,2408
|
|
20240104,100100,62149145,1171,1171,1171,1171,500
|
|
20240104,100000,61563645,1172,1172,1172,1172,375
|
|
20240104,095900,61124145,1173,1173,1173,1173,1
|
|
20240104,095800,61122972,1173,1173,1173,1173,0
|
|
20240104,095700,61122972,1173,1176,1176,1173,5704
|
|
20240104,095600,54430023,1176,1176,1176,1176,0
|
|
20240104,095500,54430023,1176,1176,1176,1176,1
|
|
20240104,095400,54428847,1176,1176,1176,1176,224
|
|
20240104,095300,54165423,1176,1176,1176,1176,4
|
|
20240104,095200,54160719,1174,1174,1174,1174,50
|
|
20240104,095100,54102019,1175,1177,1177,1175,1121
|
|
20240104,095000,52784842,1176,1176,1176,1176,1000
|
|
20240104,094900,51608842,1177,1177,1177,1177,2
|
|
20240104,094800,51606488,1177,1177,1177,1177,0
|
|
20240104,094700,51606488,1177,1178,1178,1177,2
|
|
20240104,094600,51604133,1178,1178,1178,1178,10
|
|
20240104,094500,51592353,1178,1178,1178,1178,1
|
|
20240104,094400,51591175,1174,1178,1178,1174,670
|
|
20240104,094300,50804315,1178,1177,1178,1175,2076
|
|
20240104,094200,48363494,1177,1177,1177,1177,1
|
|
20240104,094100,48362317,1176,1176,1176,1176,813
|
|
20240104,094000,47406229,1174,1178,1178,1174,202
|
|
20240104,093900,47169073,1178,1177,1178,1177,327
|
|
20240104,093800,46783885,1179,1179,1179,1179,1
|
|
20240104,093700,46782706,1179,1179,1179,1179,1
|
|
20240104,093600,46781527,1174,1174,1174,1174,120
|
|
20240104,093500,46640647,1174,1179,1179,1174,2640
|
|
20240104,093400,43540910,1175,1175,1175,1174,3987
|
|
20240104,093300,38856519,1178,1177,1178,1175,2310
|
|
20240104,093200,36136945,1177,1177,1177,1177,68
|
|
20240104,093100,36056909,1177,1177,1177,1177,102
|
|
20240104,093000,35936855,1177,1177,1177,1177,0
|
|
20240104,092900,35936855,1177,1177,1177,1177,11
|
|
20240104,092800,35923908,1177,1174,1177,1174,301
|
|
20240104,092700,35570531,1177,1176,1177,1174,1103
|
|
20240104,092600,34274229,1176,1176,1176,1176,559
|
|
20240104,092500,33616845,1176,1176,1177,1176,2203
|
|
20240104,092400,31025616,1177,1177,1177,1177,240
|
|
20240104,092300,30743136,1179,1178,1179,1177,651
|
|
20240104,092200,29976900,1179,1179,1179,1179,0
|
|
20240104,092100,29976900,1179,1179,1179,1179,1
|
|
20240104,092000,29975721,1179,1179,1179,1179,900
|
|
20240104,091900,28914621,1179,1179,1180,1179,91
|
|
20240104,091800,28807256,1179,1179,1179,1179,257
|
|
20240104,091700,28504253,1180,1179,1180,1179,1005
|
|
20240104,091600,27318778,1180,1180,1180,1180,6
|
|
20240104,091500,27311698,1180,1180,1180,1180,2001
|
|
20240104,091400,24950518,1176,1176,1176,1176,79
|
|
20240104,091300,24857614,1177,1180,1180,1177,21
|
|
20240104,091200,24832894,1180,1179,1180,1179,3419
|
|
20240104,091100,20799474,1179,1180,1180,1179,1219
|
|
20240104,091000,19361103,1179,1177,1179,1177,971
|
|
20240104,090900,18216594,1177,1177,1177,1177,133
|
|
20240104,090800,18060053,1177,1177,1177,1177,1122
|
|
20240104,090700,16739459,1178,1177,1178,1177,2031
|
|
20240104,090600,14347813,1174,1177,1177,1174,2200
|
|
20240104,090500,11764403,1177,1177,1177,1177,1
|
|
20240104,090400,11763226,1176,1176,1176,1176,2503
|
|
20240104,090300,8819698,1177,1173,1177,1173,141
|
|
20240104,090200,8654146,1170,1170,1170,1170,0
|
|
20240104,090100,8654146,1170,1170,1174,1170,3603
|
|
20240104,090000,4438632,1173,1173,1173,1173,3784
|