591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184800,203265459,1165,1165,1165,1165,1866
|
|
20240108,184700,203265459,1165,1165,1165,1165,0
|
|
20240108,184600,203265459,1165,1165,1165,1165,0
|
|
20240108,184500,203265459,1165,1165,1165,1165,0
|
|
20240108,184400,203265459,1165,1165,1165,1165,0
|
|
20240108,184300,203265459,1165,1165,1165,1165,0
|
|
20240108,184200,203265459,1165,1165,1165,1165,0
|
|
20240108,184100,203265459,1165,1165,1165,1165,0
|
|
20240108,184000,203265459,1165,1165,1165,1165,0
|
|
20240108,183900,203265459,1165,1165,1165,1165,0
|
|
20240108,183800,203265459,1165,1165,1165,1165,0
|
|
20240108,183700,203265459,1165,1165,1165,1165,0
|
|
20240108,183600,203265459,1165,1165,1165,1165,0
|
|
20240108,183500,203265459,1165,1165,1165,1165,0
|
|
20240108,183400,203265459,1165,1165,1165,1165,0
|
|
20240108,183300,203265459,1165,1165,1165,1165,0
|
|
20240108,183200,203265459,1165,1165,1165,1165,0
|
|
20240108,183100,203265459,1165,1165,1165,1165,0
|
|
20240108,183000,203265459,1165,1165,1165,1165,0
|
|
20240108,182900,203265459,1165,1165,1165,1165,0
|
|
20240108,182800,203265459,1165,1165,1165,1165,0
|
|
20240108,182700,203265459,1165,1165,1165,1165,0
|
|
20240108,182600,203265459,1165,1165,1165,1165,0
|
|
20240108,182500,203265459,1165,1165,1165,1165,0
|
|
20240108,182400,203265459,1165,1165,1165,1165,0
|
|
20240108,182300,203265459,1165,1165,1165,1165,0
|
|
20240108,182200,203265459,1165,1165,1165,1165,0
|
|
20240108,182100,203265459,1165,1165,1165,1165,0
|
|
20240108,182000,203265459,1165,1165,1165,1165,0
|
|
20240108,181900,203265459,1165,1165,1165,1165,0
|
|
20240108,181800,203265459,1165,1165,1165,1165,1866
|
|
20240108,181700,203265459,1165,1165,1165,1165,0
|
|
20240108,181600,203265459,1165,1165,1165,1165,0
|
|
20240108,181500,203265459,1165,1165,1165,1165,0
|
|
20240108,181400,203265459,1165,1165,1165,1165,0
|
|
20240108,181300,203265459,1165,1165,1165,1165,0
|
|
20240108,181200,203265459,1165,1165,1165,1165,0
|
|
20240108,181100,203265459,1165,1165,1165,1165,0
|
|
20240108,181000,203265459,1165,1165,1165,1165,0
|
|
20240108,180900,203265459,1165,1165,1165,1165,0
|
|
20240108,180800,203265459,1165,1165,1165,1165,0
|
|
20240108,180700,203265459,1165,1165,1165,1165,0
|
|
20240108,180600,203265459,1165,1165,1165,1165,0
|
|
20240108,180500,203265459,1165,1165,1165,1165,0
|
|
20240108,180400,203265459,1165,1165,1165,1165,0
|
|
20240108,180300,203265459,1165,1165,1165,1165,0
|
|
20240108,180200,203265459,1165,1165,1165,1165,0
|
|
20240108,180100,203265459,1165,1165,1165,1165,0
|
|
20240108,180000,203265459,1165,1165,1165,1165,0
|
|
20240108,175900,203265459,1165,1165,1165,1165,0
|
|
20240108,175800,203265459,1165,1165,1165,1165,0
|
|
20240108,175700,203265459,1165,1165,1165,1165,0
|
|
20240108,175600,203265459,1165,1165,1165,1165,0
|
|
20240108,175500,203265459,1165,1165,1165,1165,0
|
|
20240108,175400,203265459,1165,1165,1165,1165,0
|
|
20240108,175300,203265459,1165,1165,1165,1165,0
|
|
20240108,175200,203265459,1165,1165,1165,1165,0
|
|
20240108,175100,203265459,1165,1165,1165,1165,0
|
|
20240108,175000,203265459,1165,1165,1165,1165,0
|
|
20240108,174900,203265459,1165,1165,1165,1165,0
|
|
20240108,174800,203265459,1165,1165,1165,1165,1866
|
|
20240108,174700,203265459,1165,1165,1165,1165,0
|
|
20240108,174600,203265459,1165,1165,1165,1165,0
|
|
20240108,174500,203265459,1165,1165,1165,1165,0
|
|
20240108,174400,203265459,1165,1165,1165,1165,0
|
|
20240108,174300,203265459,1165,1165,1165,1165,0
|
|
20240108,174200,203265459,1165,1165,1165,1165,0
|
|
20240108,174100,203265459,1165,1165,1165,1165,0
|
|
20240108,174000,203265459,1165,1165,1165,1165,0
|
|
20240108,173900,203265459,1165,1165,1165,1165,0
|
|
20240108,173800,203265459,1165,1165,1165,1165,0
|
|
20240108,173700,203265459,1165,1165,1165,1165,0
|
|
20240108,173600,203265459,1165,1165,1165,1165,0
|
|
20240108,173500,203265459,1165,1165,1165,1165,0
|
|
20240108,173400,203265459,1165,1165,1165,1165,0
|
|
20240108,173300,203265459,1165,1165,1165,1165,0
|
|
20240108,173200,203265459,1165,1165,1165,1165,0
|
|
20240108,173100,203265459,1165,1165,1165,1165,0
|
|
20240108,173000,203265459,1165,1165,1165,1165,0
|
|
20240108,172900,203265459,1165,1165,1165,1165,0
|
|
20240108,172800,203265459,1165,1165,1165,1165,0
|
|
20240108,172700,203265459,1165,1165,1165,1165,0
|
|
20240108,172600,203265459,1165,1165,1165,1165,0
|
|
20240108,172500,203265459,1165,1165,1165,1165,0
|
|
20240108,172400,203265459,1165,1165,1165,1165,0
|
|
20240108,172300,203265459,1165,1165,1165,1165,0
|
|
20240108,172200,203265459,1165,1165,1165,1165,0
|
|
20240108,172100,203265459,1165,1165,1165,1165,0
|
|
20240108,172000,203265459,1165,1165,1165,1165,0
|
|
20240108,171900,203265459,1165,1165,1165,1165,0
|
|
20240108,171800,203265459,1165,1165,1165,1165,1866
|
|
20240108,171700,203265459,1165,1165,1165,1165,0
|
|
20240108,171600,203265459,1165,1165,1165,1165,0
|
|
20240108,171500,203265459,1165,1165,1165,1165,0
|
|
20240108,171400,203265459,1165,1165,1165,1165,0
|
|
20240108,171300,203265459,1165,1165,1165,1165,0
|
|
20240108,171200,203265459,1165,1165,1165,1165,0
|
|
20240108,171100,203265459,1165,1165,1165,1165,0
|
|
20240108,171000,203265459,1165,1165,1165,1165,0
|
|
20240108,170900,203265459,1165,1165,1165,1165,0
|
|
20240108,170800,203265459,1165,1165,1165,1165,0
|
|
20240108,170700,203265459,1165,1165,1165,1165,0
|
|
20240108,170600,203265459,1165,1165,1165,1165,0
|
|
20240108,170500,203265459,1165,1165,1165,1165,0
|
|
20240108,170400,203265459,1165,1165,1165,1165,0
|
|
20240108,170300,203265459,1165,1165,1165,1165,0
|
|
20240108,170200,203265459,1165,1165,1165,1165,0
|
|
20240108,170100,203265459,1165,1165,1165,1165,0
|
|
20240108,170000,203265459,1165,1165,1165,1165,0
|
|
20240108,165900,203265459,1165,1165,1165,1165,0
|
|
20240108,165800,203265459,1165,1165,1165,1165,0
|
|
20240108,165700,203265459,1165,1165,1165,1165,0
|
|
20240108,165600,203265459,1165,1165,1165,1165,0
|
|
20240108,165500,203265459,1165,1165,1165,1165,0
|
|
20240108,165400,203265459,1165,1165,1165,1165,0
|
|
20240108,165300,203265459,1165,1165,1165,1165,0
|
|
20240108,165200,203265459,1165,1165,1165,1165,0
|
|
20240108,165100,203265459,1165,1165,1165,1165,0
|
|
20240108,165000,203265459,1165,1165,1165,1165,0
|
|
20240108,164900,203265459,1165,1165,1165,1165,0
|
|
20240108,164800,203265459,1165,1165,1165,1165,1866
|
|
20240108,164700,203265459,1165,1165,1165,1165,0
|
|
20240108,164600,203265459,1165,1165,1165,1165,0
|
|
20240108,164500,203265459,1165,1165,1165,1165,0
|
|
20240108,164400,203265459,1165,1165,1165,1165,0
|
|
20240108,164300,203265459,1165,1165,1165,1165,0
|
|
20240108,164200,203265459,1165,1165,1165,1165,0
|
|
20240108,164100,203265459,1165,1165,1165,1165,0
|
|
20240108,164000,203265459,1165,1165,1165,1165,0
|
|
20240108,163900,203265459,1165,1165,1165,1165,0
|
|
20240108,163800,203265459,1165,1165,1165,1165,0
|
|
20240108,163700,203265459,1165,1165,1165,1165,0
|
|
20240108,163600,203265459,1165,1165,1165,1165,0
|
|
20240108,163500,203265459,1165,1165,1165,1165,0
|
|
20240108,163400,203265459,1165,1165,1165,1165,0
|
|
20240108,163300,203265459,1165,1165,1165,1165,0
|
|
20240108,163200,203265459,1165,1165,1165,1165,0
|
|
20240108,163100,203265459,1165,1165,1165,1165,0
|
|
20240108,163000,203265459,1165,1165,1165,1165,0
|
|
20240108,162900,203265459,1165,1165,1165,1165,0
|
|
20240108,162800,203265459,1165,1165,1165,1165,0
|
|
20240108,162700,203265459,1165,1165,1165,1165,0
|
|
20240108,162600,203265459,1165,1165,1165,1165,0
|
|
20240108,162500,203265459,1165,1165,1165,1165,0
|
|
20240108,162400,203265459,1165,1165,1165,1165,0
|
|
20240108,162300,203265459,1165,1165,1165,1165,0
|
|
20240108,162200,203265459,1165,1165,1165,1165,0
|
|
20240108,162100,203265459,1165,1165,1165,1165,0
|
|
20240108,162000,203265459,1165,1165,1165,1165,0
|
|
20240108,161900,203265459,1165,1165,1165,1165,0
|
|
20240108,161800,203265459,1165,1165,1165,1165,1866
|
|
20240108,161700,203265459,1165,1165,1165,1165,0
|
|
20240108,161600,203265459,1165,1165,1165,1165,0
|
|
20240108,161500,203265459,1165,1165,1165,1165,0
|
|
20240108,161400,203265459,1165,1165,1165,1165,0
|
|
20240108,161300,203265459,1165,1165,1165,1165,0
|
|
20240108,161200,203265459,1165,1165,1165,1165,0
|
|
20240108,161100,203265459,1165,1165,1165,1165,0
|
|
20240108,161000,203265459,1165,1165,1165,1165,0
|
|
20240108,160900,203265459,1165,1165,1165,1165,0
|
|
20240108,160800,203265459,1165,1165,1165,1165,0
|
|
20240108,160700,203265459,1165,1165,1165,1165,0
|
|
20240108,160600,203265459,1165,1165,1165,1165,0
|
|
20240108,160500,203265459,1165,1165,1165,1165,0
|
|
20240108,160400,203265459,1165,1165,1165,1165,0
|
|
20240108,160300,203265459,1165,1165,1165,1165,0
|
|
20240108,160200,203265459,1165,1165,1165,1165,0
|
|
20240108,160100,203265459,1165,1165,1165,1165,0
|
|
20240108,160000,203265459,1165,1165,1165,1165,0
|
|
20240108,155900,203265459,1165,1165,1165,1165,0
|
|
20240108,155800,203265459,1165,1165,1165,1165,0
|
|
20240108,155700,203265459,1165,1165,1165,1165,0
|
|
20240108,155600,203265459,1165,1165,1165,1165,0
|
|
20240108,155500,203265459,1165,1165,1165,1165,0
|
|
20240108,155400,203265459,1165,1165,1165,1165,0
|
|
20240108,155300,203265459,1165,1165,1165,1165,0
|
|
20240108,155200,203265459,1165,1165,1165,1165,0
|
|
20240108,155100,203265459,1165,1165,1165,1165,0
|
|
20240108,155000,203265459,1165,1165,1165,1165,0
|
|
20240108,154900,203265459,1165,1165,1165,1165,0
|
|
20240108,154800,203265459,1165,1165,1165,1165,1866
|
|
20240108,154700,203265459,1165,1165,1165,1165,0
|
|
20240108,154600,203265459,1165,1165,1165,1165,0
|
|
20240108,154500,203265459,1165,1165,1165,1165,0
|
|
20240108,154400,203265459,1165,1165,1165,1165,0
|
|
20240108,154300,203265459,1165,1165,1165,1165,0
|
|
20240108,154200,203265459,1165,1165,1165,1165,0
|
|
20240108,154100,203265459,1165,1165,1165,1165,0
|
|
20240108,154000,203265459,1165,1165,1165,1165,0
|
|
20240108,153900,203265459,1165,1165,1165,1165,0
|
|
20240108,153800,203265459,1165,1165,1165,1165,0
|
|
20240108,153700,203265459,1165,1165,1165,1165,0
|
|
20240108,153600,203265459,1165,1165,1165,1165,0
|
|
20240108,153500,203265459,1165,1165,1165,1165,0
|
|
20240108,153400,203265459,1165,1165,1165,1165,0
|
|
20240108,153300,203265459,1165,1165,1165,1165,0
|
|
20240108,153200,203265459,1165,1165,1165,1165,0
|
|
20240108,153100,203265459,1165,1165,1165,1165,0
|
|
20240108,153000,203265459,1165,1165,1165,1165,1866
|
|
20240108,152900,201091569,1170,1170,1170,1170,0
|
|
20240108,152800,201091569,1170,1170,1170,1170,0
|
|
20240108,152700,201091569,1170,1170,1170,1170,0
|
|
20240108,152600,201091569,1170,1170,1170,1170,0
|
|
20240108,152500,201091569,1170,1170,1170,1170,0
|
|
20240108,152400,201091569,1170,1170,1170,1170,0
|
|
20240108,152300,201091569,1170,1170,1170,1170,0
|
|
20240108,152200,201091569,1170,1170,1170,1170,0
|
|
20240108,152100,201091569,1170,1170,1170,1170,0
|
|
20240108,152000,201091569,1170,1170,1170,1170,0
|
|
20240108,151900,201091569,1170,1168,1170,1167,2513
|
|
20240108,151800,198158837,1170,1169,1170,1168,2042
|
|
20240108,151700,195772675,1170,1169,1170,1169,4
|
|
20240108,151600,195767998,1169,1169,1170,1169,126
|
|
20240108,151500,195620584,1170,1170,1170,1170,0
|
|
20240108,151400,195620584,1170,1170,1170,1170,10
|
|
20240108,151300,195608884,1170,1170,1170,1170,0
|
|
20240108,151200,195608884,1170,1170,1170,1170,527
|
|
20240108,151100,194992294,1169,1169,1169,1169,166
|
|
20240108,151000,194798240,1170,1170,1170,1170,10
|
|
20240108,150900,194786540,1170,1170,1170,1170,0
|
|
20240108,150800,194786540,1170,1169,1170,1169,459
|
|
20240108,150700,194249834,1169,1168,1169,1168,188
|
|
20240108,150600,194030240,1169,1169,1169,1169,0
|
|
20240108,150500,194030240,1169,1168,1169,1168,88
|
|
20240108,150400,193927369,1169,1169,1169,1169,0
|
|
20240108,150300,193927369,1169,1169,1169,1169,154
|
|
20240108,150200,193747343,1169,1170,1170,1169,76
|
|
20240108,150100,193658433,1168,1168,1168,1168,0
|
|
20240108,150000,193658433,1168,1168,1168,1168,0
|
|
20240108,145900,193658433,1168,1169,1170,1168,362
|
|
20240108,145800,193235237,1168,1168,1168,1168,0
|
|
20240108,145700,193235237,1168,1168,1168,1168,0
|
|
20240108,145600,193235237,1168,1168,1168,1168,0
|
|
20240108,145500,193235237,1168,1168,1168,1168,0
|
|
20240108,145400,193235237,1168,1168,1168,1168,17
|
|
20240108,145300,193215381,1168,1168,1168,1168,0
|
|
20240108,145200,193215381,1168,1168,1168,1168,0
|
|
20240108,145100,193215381,1168,1168,1168,1168,0
|
|
20240108,145000,193215381,1168,1168,1168,1168,0
|
|
20240108,144900,193215381,1168,1168,1168,1168,2321
|
|
20240108,144800,190504453,1165,1165,1165,1165,600
|
|
20240108,144700,189805453,1165,1165,1165,1165,0
|
|
20240108,144600,189805453,1165,1165,1165,1165,0
|
|
20240108,144500,189805453,1165,1165,1165,1165,30
|
|
20240108,144400,189770503,1167,1167,1167,1167,0
|
|
20240108,144300,189770503,1167,1167,1167,1167,0
|
|
20240108,144200,189770503,1167,1167,1168,1167,2161
|
|
20240108,144100,187247551,1167,1167,1167,1167,0
|
|
20240108,144000,187247551,1167,1167,1167,1167,0
|
|
20240108,143900,187247551,1167,1165,1167,1165,898
|
|
20240108,143800,186201301,1165,1165,1165,1165,0
|
|
20240108,143700,186201301,1165,1165,1165,1165,0
|
|
20240108,143600,186201301,1165,1165,1165,1165,0
|
|
20240108,143500,186201301,1165,1166,1166,1165,200
|
|
20240108,143400,185968129,1167,1167,1167,1167,0
|
|
20240108,143300,185968129,1167,1167,1167,1167,0
|
|
20240108,143200,185968129,1167,1167,1167,1167,173
|
|
20240108,143100,185766238,1167,1167,1167,1167,1000
|
|
20240108,143000,184599238,1167,1167,1167,1167,80
|
|
20240108,142900,184505878,1167,1167,1167,1167,1
|
|
20240108,142800,184504711,1167,1167,1167,1167,260
|
|
20240108,142700,184201291,1167,1167,1167,1167,0
|
|
20240108,142600,184201291,1167,1167,1167,1167,0
|
|
20240108,142500,184201291,1167,1167,1167,1167,0
|
|
20240108,142400,184201291,1167,1167,1167,1167,5
|
|
20240108,142300,184195456,1168,1168,1168,1168,1
|
|
20240108,142200,184194288,1168,1168,1168,1168,1
|
|
20240108,142100,184193120,1167,1167,1167,1167,0
|
|
20240108,142000,184193120,1167,1167,1167,1167,0
|
|
20240108,141900,184193120,1167,1167,1167,1167,0
|
|
20240108,141800,184193120,1167,1167,1167,1167,0
|
|
20240108,141700,184193120,1167,1167,1167,1167,1000
|
|
20240108,141600,183026120,1167,1167,1167,1167,0
|
|
20240108,141500,183026120,1167,1167,1167,1167,0
|
|
20240108,141400,183026120,1167,1167,1167,1167,252
|
|
20240108,141300,182732036,1167,1167,1167,1167,0
|
|
20240108,141200,182732036,1167,1167,1167,1167,10
|
|
20240108,141100,182720366,1165,1165,1165,1165,0
|
|
20240108,141000,182720366,1165,1165,1165,1165,0
|
|
20240108,140900,182720366,1165,1165,1165,1165,0
|
|
20240108,140800,182720366,1165,1165,1165,1165,0
|
|
20240108,140700,182720366,1165,1165,1165,1165,0
|
|
20240108,140600,182720366,1165,1165,1165,1165,0
|
|
20240108,140500,182720366,1165,1165,1165,1165,0
|
|
20240108,140400,182720366,1165,1165,1165,1165,670
|
|
20240108,140300,181939816,1165,1165,1165,1165,2000
|
|
20240108,140200,179609816,1167,1167,1167,1167,15
|
|
20240108,140100,179592311,1167,1167,1167,1167,0
|
|
20240108,140000,179592311,1167,1167,1167,1167,702
|
|
20240108,135900,178773077,1166,1166,1166,1166,10
|
|
20240108,135800,178761417,1166,1162,1167,1162,503
|
|
20240108,135700,178176918,1162,1166,1166,1162,3793
|
|
20240108,135600,173766194,1166,1166,1166,1166,100
|
|
20240108,135500,173649594,1166,1167,1167,1166,504
|
|
20240108,135400,173061926,1167,1167,1167,1167,10
|
|
20240108,135300,173050256,1167,1167,1167,1167,0
|
|
20240108,135200,173050256,1167,1167,1167,1167,0
|
|
20240108,135100,173050256,1167,1167,1167,1167,1063
|
|
20240108,135000,171809735,1168,1168,1168,1168,0
|
|
20240108,134900,171809735,1168,1168,1168,1168,100
|
|
20240108,134800,171692935,1168,1168,1168,1168,0
|
|
20240108,134700,171692935,1168,1168,1168,1168,100
|
|
20240108,134600,171576135,1168,1168,1168,1168,0
|
|
20240108,134500,171576135,1168,1168,1168,1168,0
|
|
20240108,134400,171576135,1168,1168,1168,1168,0
|
|
20240108,134300,171576135,1168,1168,1168,1168,1
|
|
20240108,134200,171574967,1164,1164,1164,1164,0
|
|
20240108,134100,171574967,1164,1164,1164,1164,0
|
|
20240108,134000,171574967,1164,1164,1164,1164,0
|
|
20240108,133900,171574967,1164,1164,1164,1164,1000
|
|
20240108,133800,170410967,1164,1164,1164,1164,0
|
|
20240108,133700,170410967,1164,1166,1166,1164,6000
|
|
20240108,133600,163423842,1168,1168,1168,1168,0
|
|
20240108,133500,163423842,1168,1168,1168,1168,100
|
|
20240108,133400,163307042,1168,1167,1168,1167,6
|
|
20240108,133300,163300039,1167,1167,1167,1167,5
|
|
20240108,133200,163294204,1165,1165,1168,1164,501
|
|
20240108,133100,162710728,1165,1165,1165,1165,310
|
|
20240108,133000,162349578,1165,1165,1165,1165,200
|
|
20240108,132900,162116578,1165,1165,1165,1165,805
|
|
20240108,132800,161178753,1165,1165,1165,1165,0
|
|
20240108,132700,161178753,1165,1165,1165,1165,0
|
|
20240108,132600,161178753,1165,1165,1165,1165,1
|
|
20240108,132500,161177588,1165,1165,1165,1165,658
|
|
20240108,132400,160411018,1165,1165,1165,1165,1000
|
|
20240108,132300,159246018,1164,1164,1164,1164,0
|
|
20240108,132200,159246018,1164,1164,1164,1164,1
|
|
20240108,132100,159244854,1163,1163,1163,1163,0
|
|
20240108,132000,159244854,1163,1163,1163,1163,0
|
|
20240108,131900,159244854,1163,1163,1163,1163,0
|
|
20240108,131800,159244854,1163,1163,1163,1163,0
|
|
20240108,131700,159244854,1163,1163,1163,1163,0
|
|
20240108,131600,159244854,1163,1163,1163,1163,0
|
|
20240108,131500,159244854,1163,1163,1163,1163,0
|
|
20240108,131400,159244854,1163,1163,1163,1163,0
|
|
20240108,131300,159244854,1163,1163,1163,1163,600
|
|
20240108,131200,158547054,1163,1163,1163,1163,0
|
|
20240108,131100,158547054,1163,1163,1163,1163,300
|
|
20240108,131000,158198154,1163,1166,1166,1163,4199
|
|
20240108,130900,153314095,1166,1166,1166,1166,1000
|
|
20240108,130800,152148095,1166,1166,1166,1166,0
|
|
20240108,130700,152148095,1166,1166,1166,1166,0
|
|
20240108,130600,152148095,1166,1166,1166,1166,258
|
|
20240108,130500,151847267,1169,1169,1169,1169,0
|
|
20240108,130400,151847267,1169,1169,1169,1169,0
|
|
20240108,130300,151847267,1169,1169,1169,1169,0
|
|
20240108,130200,151847267,1169,1169,1169,1169,0
|
|
20240108,130100,151847267,1169,1169,1169,1169,1
|
|
20240108,130000,151846098,1164,1164,1168,1164,3015
|
|
20240108,125900,148324638,1164,1164,1164,1164,3
|
|
20240108,125800,148321146,1168,1168,1168,1168,3
|
|
20240108,125700,148317642,1164,1167,1167,1163,5100
|
|
20240108,125600,142380301,1167,1167,1167,1167,17
|
|
20240108,125500,142360462,1167,1167,1167,1167,0
|
|
20240108,125400,142360462,1167,1167,1167,1167,0
|
|
20240108,125300,142360462,1167,1167,1167,1167,16
|
|
20240108,125200,142341790,1168,1168,1168,1168,243
|
|
20240108,125100,142057966,1167,1167,1167,1167,0
|
|
20240108,125000,142057966,1167,1167,1167,1167,0
|
|
20240108,124900,142057966,1167,1167,1167,1167,19
|
|
20240108,124800,142035793,1167,1167,1167,1167,0
|
|
20240108,124700,142035793,1167,1168,1168,1167,6
|
|
20240108,124600,142028789,1166,1166,1166,1166,15
|
|
20240108,124500,142011299,1166,1166,1166,1166,0
|
|
20240108,124400,142011299,1166,1166,1166,1166,0
|
|
20240108,124300,142011299,1166,1166,1166,1166,14
|
|
20240108,124200,141994975,1166,1166,1166,1166,1003
|
|
20240108,124100,140825477,1166,1166,1166,1166,0
|
|
20240108,124000,140825477,1166,1166,1166,1166,514
|
|
20240108,123900,140226153,1166,1166,1166,1166,16
|
|
20240108,123800,140207497,1166,1166,1166,1166,0
|
|
20240108,123700,140207497,1166,1166,1166,1166,0
|
|
20240108,123600,140207497,1166,1166,1166,1166,54
|
|
20240108,123500,140144533,1166,1166,1166,1166,3
|
|
20240108,123400,140141035,1166,1166,1166,1166,0
|
|
20240108,123300,140141035,1166,1166,1166,1166,4
|
|
20240108,123200,140136371,1166,1166,1167,1166,33
|
|
20240108,123100,140097871,1166,1167,1167,1166,1565
|
|
20240108,123000,138271603,1167,1167,1167,1167,0
|
|
20240108,122900,138271603,1167,1167,1167,1167,69
|
|
20240108,122800,138191080,1167,1167,1167,1167,0
|
|
20240108,122700,138191080,1167,1167,1167,1167,0
|
|
20240108,122600,138191080,1167,1167,1167,1167,12
|
|
20240108,122500,138177076,1167,1167,1167,1167,4
|
|
20240108,122400,138172408,1167,1167,1167,1167,0
|
|
20240108,122300,138172408,1167,1167,1167,1167,0
|
|
20240108,122200,138172408,1167,1167,1167,1167,17
|
|
20240108,122100,138152569,1167,1167,1167,1167,0
|
|
20240108,122000,138152569,1167,1167,1167,1167,0
|
|
20240108,121900,138152569,1167,1167,1167,1167,12
|
|
20240108,121800,138138565,1167,1167,1167,1167,53
|
|
20240108,121700,138076714,1166,1166,1166,1166,0
|
|
20240108,121600,138076714,1166,1165,1166,1165,11
|
|
20240108,121500,138063892,1165,1165,1165,1165,12
|
|
20240108,121400,138049912,1166,1166,1166,1166,149
|
|
20240108,121300,137876178,1166,1166,1166,1166,0
|
|
20240108,121200,137876178,1166,1166,1166,1166,14
|
|
20240108,121100,137859854,1166,1166,1166,1166,3
|
|
20240108,121000,137856356,1166,1166,1166,1166,0
|
|
20240108,120900,137856356,1166,1166,1166,1166,15
|
|
20240108,120800,137838866,1166,1166,1166,1166,14
|
|
20240108,120700,137822542,1167,1167,1167,1167,0
|
|
20240108,120600,137822542,1167,1167,1167,1167,41
|
|
20240108,120500,137774695,1167,1167,1167,1167,7
|
|
20240108,120400,137766526,1167,1166,1167,1165,6002
|
|
20240108,120300,130772015,1165,1168,1168,1165,1347
|
|
20240108,120200,129202034,1168,1168,1168,1168,15
|
|
20240108,120100,129184514,1168,1169,1169,1168,104
|
|
20240108,120000,129062942,1168,1168,1168,1168,0
|
|
20240108,115900,129062942,1168,1169,1169,1168,263
|
|
20240108,115800,128755499,1169,1170,1170,1169,19
|
|
20240108,115700,128733278,1170,1170,1170,1170,43
|
|
20240108,115600,128682968,1169,1169,1169,1169,0
|
|
20240108,115500,128682968,1169,1170,1170,1169,71
|
|
20240108,115400,128599902,1170,1170,1170,1170,20
|
|
20240108,115300,128576502,1171,1171,1171,1171,0
|
|
20240108,115200,128576502,1171,1170,1171,1170,32
|
|
20240108,115100,128539052,1171,1170,1171,1170,4
|
|
20240108,115000,128534371,1169,1169,1169,1169,0
|
|
20240108,114900,128534371,1169,1169,1169,1169,5
|
|
20240108,114800,128528526,1171,1169,1171,1169,22
|
|
20240108,114700,128502793,1169,1169,1169,1169,72
|
|
20240108,114600,128418625,1169,1169,1169,1169,1
|
|
20240108,114500,128417456,1168,1167,1169,1167,13
|
|
20240108,114400,128402278,1166,1166,1166,1166,3
|
|
20240108,114300,128398780,1166,1167,1167,1166,1400
|
|
20240108,114200,126766048,1167,1167,1167,1167,704
|
|
20240108,114100,125944480,1167,1168,1168,1167,311
|
|
20240108,114000,125581242,1168,1169,1169,1168,29
|
|
20240108,113900,125547344,1169,1167,1169,1167,9
|
|
20240108,113800,125536831,1167,1171,1171,1167,8
|
|
20240108,113700,125527491,1167,1167,1167,1167,1873
|
|
20240108,113600,123341700,1166,1166,1166,1166,0
|
|
20240108,113500,123341700,1166,1168,1168,1166,768
|
|
20240108,113400,122445223,1168,1168,1168,1168,1
|
|
20240108,113300,122444055,1168,1172,1172,1168,4
|
|
20240108,113200,122439379,1168,1168,1168,1168,4
|
|
20240108,113100,122434707,1168,1168,1168,1168,9
|
|
20240108,113000,122424195,1168,1168,1168,1168,3
|
|
20240108,112900,122420691,1168,1168,1168,1168,0
|
|
20240108,112800,122420691,1168,1168,1168,1168,312
|
|
20240108,112700,122056275,1168,1168,1168,1168,3
|
|
20240108,112600,122052771,1168,1168,1168,1168,1580
|
|
20240108,112500,120207331,1168,1168,1168,1168,5
|
|
20240108,112400,120201491,1168,1168,1168,1168,9
|
|
20240108,112300,120190979,1169,1169,1169,1169,702
|
|
20240108,112200,119370341,1172,1169,1172,1169,54
|
|
20240108,112100,119307065,1169,1170,1170,1169,510
|
|
20240108,112000,118710375,1170,1171,1172,1170,2697
|
|
20240108,111900,115552092,1171,1171,1171,1171,407
|
|
20240108,111800,115075495,1171,1170,1171,1170,16
|
|
20240108,111700,115056766,1170,1170,1170,1170,71
|
|
20240108,111600,114973696,1170,1171,1171,1170,507
|
|
20240108,111500,114380002,1171,1171,1171,1170,75
|
|
20240108,111400,114292182,1170,1169,1170,1169,722
|
|
20240108,111300,113447453,1170,1170,1170,1169,1292
|
|
20240108,111200,111935816,1171,1170,1171,1170,2006
|
|
20240108,111100,109588794,1171,1169,1171,1169,9
|
|
20240108,111000,109578271,1169,1170,1170,1169,30
|
|
20240108,110900,109543200,1169,1170,1170,1169,8
|
|
20240108,110800,109533843,1168,1168,1168,1168,5
|
|
20240108,110700,109528003,1168,1168,1168,1168,10
|
|
20240108,110600,109516323,1168,1168,1168,1168,2
|
|
20240108,110500,109513987,1168,1169,1169,1168,2922
|
|
20240108,110400,106098173,1169,1169,1169,1169,8
|
|
20240108,110300,106088821,1169,1169,1169,1169,331
|
|
20240108,110200,105701882,1169,1169,1169,1169,3
|
|
20240108,110100,105698375,1169,1169,1171,1169,18
|
|
20240108,110000,105677323,1169,1169,1169,1169,7
|
|
20240108,105900,105669140,1169,1169,1169,1169,413
|
|
20240108,105800,105186343,1169,1169,1169,1169,4
|
|
20240108,105700,105181667,1168,1168,1168,1168,8
|
|
20240108,105600,105172323,1168,1168,1168,1168,3
|
|
20240108,105500,105168819,1168,1168,1168,1168,431
|
|
20240108,105400,104665411,1168,1168,1168,1168,10
|
|
20240108,105300,104653731,1168,1168,1168,1168,1
|
|
20240108,105200,104652563,1168,1168,1168,1168,3
|
|
20240108,105100,104649059,1168,1169,1169,1168,2011
|
|
20240108,105000,102298903,1169,1169,1169,1169,1
|
|
20240108,104900,102297734,1169,1169,1169,1169,2
|
|
20240108,104800,102295396,1169,1170,1170,1169,495
|
|
20240108,104700,101716483,1170,1171,1171,1170,106
|
|
20240108,104600,101592416,1170,1170,1170,1170,1
|
|
20240108,104500,101591246,1170,1169,1170,1169,7
|
|
20240108,104400,101583060,1169,1169,1169,1169,9
|
|
20240108,104300,101572539,1170,1170,1170,1170,1
|
|
20240108,104200,101571369,1169,1169,1169,1169,3
|
|
20240108,104100,101567862,1169,1171,1171,1169,24
|
|
20240108,104000,101539766,1169,1169,1169,1169,19
|
|
20240108,103900,101517555,1169,1171,1171,1169,2
|
|
20240108,103800,101515215,1169,1169,1169,1169,7
|
|
20240108,103700,101507032,1169,1169,1169,1169,9
|
|
20240108,103600,101496511,1169,1169,1169,1169,1
|
|
20240108,103500,101495342,1169,1169,1169,1169,3
|
|
20240108,103400,101491835,1169,1169,1170,1169,1400
|
|
20240108,103300,99854149,1169,1169,1169,1169,2
|
|
20240108,103200,99851811,1169,1169,1169,1169,3
|
|
20240108,103100,99848304,1169,1169,1169,1169,4
|
|
20240108,103000,99843628,1170,1170,1171,1169,8864
|
|
20240108,102900,89472706,1170,1170,1170,1170,1055
|
|
20240108,102800,88238356,1170,1170,1170,1170,7
|
|
20240108,102700,88230166,1170,1170,1170,1170,10
|
|
20240108,102600,88218466,1170,1171,1171,1170,928
|
|
20240108,102500,87131779,1171,1171,1171,1171,3
|
|
20240108,102400,87128266,1171,1170,1171,1170,20
|
|
20240108,102300,87104860,1170,1170,1170,1170,8
|
|
20240108,102200,87095500,1170,1170,1170,1170,1
|
|
20240108,102100,87094330,1170,1170,1170,1170,7
|
|
20240108,102000,87086140,1170,1170,1170,1170,9
|
|
20240108,101900,87075610,1170,1171,1171,1170,2001
|
|
20240108,101800,84732440,1171,1171,1171,1171,957
|
|
20240108,101700,83611793,1174,1171,1174,1171,1202
|
|
20240108,101600,82201651,1172,1172,1172,1172,720
|
|
20240108,101500,81357811,1172,1172,1172,1172,1
|
|
20240108,101400,81356639,1173,1173,1173,1172,139
|
|
20240108,101300,81193599,1173,1173,1173,1173,187
|
|
20240108,101200,80974248,1173,1173,1173,1173,21
|
|
20240108,101100,80949615,1173,1173,1173,1173,112
|
|
20240108,101000,80818239,1175,1175,1175,1175,0
|
|
20240108,100900,80818239,1175,1175,1175,1175,2
|
|
20240108,100800,80815889,1167,1173,1173,1167,8538
|
|
20240108,100700,70835649,1175,1175,1175,1175,10
|
|
20240108,100600,70823899,1175,1175,1175,1175,118
|
|
20240108,100500,70685249,1175,1175,1175,1175,15
|
|
20240108,100400,70667624,1174,1174,1174,1174,238
|
|
20240108,100300,70388212,1174,1174,1174,1174,46
|
|
20240108,100200,70334208,1174,1174,1174,1174,51
|
|
20240108,100100,70274334,1174,1174,1174,1174,2
|
|
20240108,100000,70271986,1174,1174,1174,1174,50
|
|
20240108,095900,70213286,1174,1173,1174,1173,19
|
|
20240108,095800,70190988,1174,1174,1174,1174,55
|
|
20240108,095700,70126418,1174,1173,1174,1173,240
|
|
20240108,095600,69844661,1173,1171,1173,1171,90
|
|
20240108,095500,69739250,1171,1171,1171,1171,60
|
|
20240108,095400,69668990,1171,1170,1171,1170,1551
|
|
20240108,095300,67853194,1171,1171,1171,1171,0
|
|
20240108,095200,67853194,1171,1171,1171,1171,0
|
|
20240108,095100,67853194,1171,1171,1171,1171,0
|
|
20240108,095000,67853194,1171,1171,1171,1171,247
|
|
20240108,094900,67563957,1170,1170,1170,1170,90
|
|
20240108,094800,67458657,1170,1169,1170,1169,142
|
|
20240108,094700,67292582,1167,1167,1167,1167,0
|
|
20240108,094600,67292582,1167,1167,1170,1167,7531
|
|
20240108,094500,58483261,1169,1169,1169,1169,0
|
|
20240108,094400,58483261,1169,1169,1169,1169,0
|
|
20240108,094300,58483261,1169,1169,1169,1169,0
|
|
20240108,094200,58483261,1169,1169,1169,1169,0
|
|
20240108,094100,58483261,1169,1169,1169,1169,0
|
|
20240108,094000,58483261,1169,1169,1169,1169,0
|
|
20240108,093900,58483261,1169,1169,1169,1169,2
|
|
20240108,093800,58480923,1169,1169,1169,1165,1352
|
|
20240108,093700,56905243,1169,1167,1169,1167,1260
|
|
20240108,093600,55434819,1167,1167,1167,1167,116
|
|
20240108,093500,55299447,1167,1167,1167,1167,302
|
|
20240108,093400,54947013,1167,1167,1167,1167,65
|
|
20240108,093300,54871158,1167,1167,1167,1167,271
|
|
20240108,093200,54554901,1167,1167,1167,1167,2
|
|
20240108,093100,54552567,1166,1166,1166,1166,0
|
|
20240108,093000,54552567,1166,1166,1166,1166,840
|
|
20240108,092900,53573127,1165,1165,1165,1165,0
|
|
20240108,092800,53573127,1165,1165,1165,1165,1320
|
|
20240108,092700,52035327,1166,1166,1166,1166,0
|
|
20240108,092600,52035327,1166,1166,1166,1166,38
|
|
20240108,092500,51991019,1166,1166,1166,1166,1
|
|
20240108,092400,51989853,1163,1163,1163,1163,1
|
|
20240108,092300,51988690,1166,1166,1166,1166,0
|
|
20240108,092200,51988690,1166,1166,1166,1166,0
|
|
20240108,092100,51988690,1166,1166,1166,1166,1
|
|
20240108,092000,51987524,1161,1161,1161,1161,100
|
|
20240108,091900,51871424,1161,1161,1161,1161,1
|
|
20240108,091800,51870263,1161,1162,1162,1161,1041
|
|
20240108,091700,50661462,1162,1163,1163,1162,1763
|
|
20240108,091600,48611943,1163,1163,1163,1163,1727
|
|
20240108,091500,46603442,1163,1166,1166,1163,21976
|
|
20240108,091400,21031114,1166,1166,1166,1166,0
|
|
20240108,091300,21031114,1166,1168,1168,1166,716
|
|
20240108,091200,20196232,1168,1167,1168,1167,100
|
|
20240108,091100,20079482,1166,1166,1166,1166,206
|
|
20240108,091000,19839286,1166,1163,1166,1162,13
|
|
20240108,090900,19824169,1164,1164,1164,1164,1006
|
|
20240108,090800,18653185,1165,1166,1166,1165,12284
|
|
20240108,090700,4339192,1166,1170,1170,1166,1412
|
|
20240108,090600,2690626,1168,1168,1168,1168,0
|
|
20240108,090500,2690626,1168,1168,1168,1168,0
|
|
20240108,090400,2690626,1168,1168,1168,1168,0
|
|
20240108,090300,2690626,1168,1168,1168,1168,0
|
|
20240108,090200,2690626,1168,1174,1174,1168,102
|
|
20240108,090100,2570890,1174,1174,1174,1174,0
|
|
20240108,090000,2570890,1174,1175,1175,1174,2187
|