591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184800,412611398,1184,1184,1184,1184,6673
|
|
20240111,184700,412611398,1184,1184,1184,1184,0
|
|
20240111,184600,412611398,1184,1184,1184,1184,0
|
|
20240111,184500,412611398,1184,1184,1184,1184,0
|
|
20240111,184400,412611398,1184,1184,1184,1184,0
|
|
20240111,184300,412611398,1184,1184,1184,1184,0
|
|
20240111,184200,412611398,1184,1184,1184,1184,0
|
|
20240111,184100,412611398,1184,1184,1184,1184,0
|
|
20240111,184000,412611398,1184,1184,1184,1184,0
|
|
20240111,183900,412611398,1184,1184,1184,1184,0
|
|
20240111,183800,412611398,1184,1184,1184,1184,0
|
|
20240111,183700,412611398,1184,1184,1184,1184,0
|
|
20240111,183600,412611398,1184,1184,1184,1184,0
|
|
20240111,183500,412611398,1184,1184,1184,1184,0
|
|
20240111,183400,412611398,1184,1184,1184,1184,0
|
|
20240111,183300,412611398,1184,1184,1184,1184,0
|
|
20240111,183200,412611398,1184,1184,1184,1184,0
|
|
20240111,183100,412611398,1184,1184,1184,1184,0
|
|
20240111,183000,412611398,1184,1184,1184,1184,0
|
|
20240111,182900,412611398,1184,1184,1184,1184,0
|
|
20240111,182800,412611398,1184,1184,1184,1184,0
|
|
20240111,182700,412611398,1184,1184,1184,1184,0
|
|
20240111,182600,412611398,1184,1184,1184,1184,0
|
|
20240111,182500,412611398,1184,1184,1184,1184,0
|
|
20240111,182400,412611398,1184,1184,1184,1184,0
|
|
20240111,182300,412611398,1184,1184,1184,1184,0
|
|
20240111,182200,412611398,1184,1184,1184,1184,0
|
|
20240111,182100,412611398,1184,1184,1184,1184,0
|
|
20240111,182000,412611398,1184,1184,1184,1184,0
|
|
20240111,181900,412611398,1184,1184,1184,1184,0
|
|
20240111,181800,412611398,1184,1184,1184,1184,6673
|
|
20240111,181700,412611398,1184,1184,1184,1184,0
|
|
20240111,181600,412611398,1184,1184,1184,1184,0
|
|
20240111,181500,412611398,1184,1184,1184,1184,0
|
|
20240111,181400,412611398,1184,1184,1184,1184,0
|
|
20240111,181300,412611398,1184,1184,1184,1184,0
|
|
20240111,181200,412611398,1184,1184,1184,1184,0
|
|
20240111,181100,412611398,1184,1184,1184,1184,0
|
|
20240111,181000,412611398,1184,1184,1184,1184,0
|
|
20240111,180900,412611398,1184,1184,1184,1184,0
|
|
20240111,180800,412611398,1184,1184,1184,1184,0
|
|
20240111,180700,412611398,1184,1184,1184,1184,0
|
|
20240111,180600,412611398,1184,1184,1184,1184,0
|
|
20240111,180500,412611398,1184,1184,1184,1184,0
|
|
20240111,180400,412611398,1184,1184,1184,1184,0
|
|
20240111,180300,412611398,1184,1184,1184,1184,0
|
|
20240111,180200,412611398,1184,1184,1184,1184,0
|
|
20240111,180100,412611398,1184,1184,1184,1184,0
|
|
20240111,180000,412611398,1184,1184,1184,1184,0
|
|
20240111,175900,412611398,1184,1184,1184,1184,0
|
|
20240111,175800,412611398,1184,1184,1184,1184,0
|
|
20240111,175700,412611398,1184,1184,1184,1184,0
|
|
20240111,175600,412611398,1184,1184,1184,1184,0
|
|
20240111,175500,412611398,1184,1184,1184,1184,0
|
|
20240111,175400,412611398,1184,1184,1184,1184,0
|
|
20240111,175300,412611398,1184,1184,1184,1184,0
|
|
20240111,175200,412611398,1184,1184,1184,1184,0
|
|
20240111,175100,412611398,1184,1184,1184,1184,0
|
|
20240111,175000,412611398,1184,1184,1184,1184,0
|
|
20240111,174900,412611398,1184,1184,1184,1184,0
|
|
20240111,174800,412611398,1184,1184,1184,1184,6673
|
|
20240111,174700,412611398,1184,1184,1184,1184,0
|
|
20240111,174600,412611398,1184,1184,1184,1184,0
|
|
20240111,174500,412611398,1184,1184,1184,1184,0
|
|
20240111,174400,412611398,1184,1184,1184,1184,0
|
|
20240111,174300,412611398,1184,1184,1184,1184,0
|
|
20240111,174200,412611398,1184,1184,1184,1184,0
|
|
20240111,174100,412611398,1184,1184,1184,1184,0
|
|
20240111,174000,412611398,1184,1184,1184,1184,0
|
|
20240111,173900,412611398,1184,1184,1184,1184,0
|
|
20240111,173800,412611398,1184,1184,1184,1184,0
|
|
20240111,173700,412611398,1184,1184,1184,1184,0
|
|
20240111,173600,412611398,1184,1184,1184,1184,0
|
|
20240111,173500,412611398,1184,1184,1184,1184,0
|
|
20240111,173400,412611398,1184,1184,1184,1184,0
|
|
20240111,173300,412611398,1184,1184,1184,1184,0
|
|
20240111,173200,412611398,1184,1184,1184,1184,0
|
|
20240111,173100,412611398,1184,1184,1184,1184,0
|
|
20240111,173000,412611398,1184,1184,1184,1184,0
|
|
20240111,172900,412611398,1184,1184,1184,1184,0
|
|
20240111,172800,412611398,1184,1184,1184,1184,0
|
|
20240111,172700,412611398,1184,1184,1184,1184,0
|
|
20240111,172600,412611398,1184,1184,1184,1184,0
|
|
20240111,172500,412611398,1184,1184,1184,1184,0
|
|
20240111,172400,412611398,1184,1184,1184,1184,0
|
|
20240111,172300,412611398,1184,1184,1184,1184,0
|
|
20240111,172200,412611398,1184,1184,1184,1184,0
|
|
20240111,172100,412611398,1184,1184,1184,1184,0
|
|
20240111,172000,412611398,1184,1184,1184,1184,0
|
|
20240111,171900,412611398,1184,1184,1184,1184,0
|
|
20240111,171800,412611398,1184,1184,1184,1184,6673
|
|
20240111,171700,412611398,1184,1184,1184,1184,0
|
|
20240111,171600,412611398,1184,1184,1184,1184,0
|
|
20240111,171500,412611398,1184,1184,1184,1184,0
|
|
20240111,171400,412611398,1184,1184,1184,1184,0
|
|
20240111,171300,412611398,1184,1184,1184,1184,0
|
|
20240111,171200,412611398,1184,1184,1184,1184,0
|
|
20240111,171100,412611398,1184,1184,1184,1184,0
|
|
20240111,171000,412611398,1184,1184,1184,1184,0
|
|
20240111,170900,412611398,1184,1184,1184,1184,0
|
|
20240111,170800,412611398,1184,1184,1184,1184,0
|
|
20240111,170700,412611398,1184,1184,1184,1184,0
|
|
20240111,170600,412611398,1184,1184,1184,1184,0
|
|
20240111,170500,412611398,1184,1184,1184,1184,0
|
|
20240111,170400,412611398,1184,1184,1184,1184,0
|
|
20240111,170300,412611398,1184,1184,1184,1184,0
|
|
20240111,170200,412611398,1184,1184,1184,1184,0
|
|
20240111,170100,412611398,1184,1184,1184,1184,0
|
|
20240111,170000,412611398,1184,1184,1184,1184,0
|
|
20240111,165900,412611398,1184,1184,1184,1184,0
|
|
20240111,165800,412611398,1184,1184,1184,1184,0
|
|
20240111,165700,412611398,1184,1184,1184,1184,0
|
|
20240111,165600,412611398,1184,1184,1184,1184,0
|
|
20240111,165500,412611398,1184,1184,1184,1184,0
|
|
20240111,165400,412611398,1184,1184,1184,1184,0
|
|
20240111,165300,412611398,1184,1184,1184,1184,0
|
|
20240111,165200,412611398,1184,1184,1184,1184,0
|
|
20240111,165100,412611398,1184,1184,1184,1184,0
|
|
20240111,165000,412611398,1184,1184,1184,1184,0
|
|
20240111,164900,412611398,1184,1184,1184,1184,0
|
|
20240111,164800,412611398,1184,1184,1184,1184,6673
|
|
20240111,164700,412611398,1184,1184,1184,1184,0
|
|
20240111,164600,412611398,1184,1184,1184,1184,0
|
|
20240111,164500,412611398,1184,1184,1184,1184,0
|
|
20240111,164400,412611398,1184,1184,1184,1184,0
|
|
20240111,164300,412611398,1184,1184,1184,1184,0
|
|
20240111,164200,412611398,1184,1184,1184,1184,0
|
|
20240111,164100,412611398,1184,1184,1184,1184,0
|
|
20240111,164000,412611398,1184,1184,1184,1184,0
|
|
20240111,163900,412611398,1184,1184,1184,1184,0
|
|
20240111,163800,412611398,1184,1184,1184,1184,0
|
|
20240111,163700,412611398,1184,1184,1184,1184,0
|
|
20240111,163600,412611398,1184,1184,1184,1184,0
|
|
20240111,163500,412611398,1184,1184,1184,1184,0
|
|
20240111,163400,412611398,1184,1184,1184,1184,0
|
|
20240111,163300,412611398,1184,1184,1184,1184,0
|
|
20240111,163200,412611398,1184,1184,1184,1184,0
|
|
20240111,163100,412611398,1184,1184,1184,1184,0
|
|
20240111,163000,412611398,1184,1184,1184,1184,0
|
|
20240111,162900,412611398,1184,1184,1184,1184,0
|
|
20240111,162800,412611398,1184,1184,1184,1184,0
|
|
20240111,162700,412611398,1184,1184,1184,1184,0
|
|
20240111,162600,412611398,1184,1184,1184,1184,0
|
|
20240111,162500,412611398,1184,1184,1184,1184,0
|
|
20240111,162400,412611398,1184,1184,1184,1184,0
|
|
20240111,162300,412611398,1184,1184,1184,1184,0
|
|
20240111,162200,412611398,1184,1184,1184,1184,0
|
|
20240111,162100,412611398,1184,1184,1184,1184,0
|
|
20240111,162000,412611398,1184,1184,1184,1184,0
|
|
20240111,161900,412611398,1184,1184,1184,1184,0
|
|
20240111,161800,412611398,1184,1184,1184,1184,6673
|
|
20240111,161700,412611398,1184,1184,1184,1184,0
|
|
20240111,161600,412611398,1184,1184,1184,1184,0
|
|
20240111,161500,412611398,1184,1184,1184,1184,0
|
|
20240111,161400,412611398,1184,1184,1184,1184,0
|
|
20240111,161300,412611398,1184,1184,1184,1184,0
|
|
20240111,161200,412611398,1184,1184,1184,1184,0
|
|
20240111,161100,412611398,1184,1184,1184,1184,0
|
|
20240111,161000,412611398,1184,1184,1184,1184,0
|
|
20240111,160900,412611398,1184,1184,1184,1184,0
|
|
20240111,160800,412611398,1184,1184,1184,1184,0
|
|
20240111,160700,412611398,1184,1184,1184,1184,0
|
|
20240111,160600,412611398,1184,1184,1184,1184,0
|
|
20240111,160500,412611398,1184,1184,1184,1184,0
|
|
20240111,160400,412611398,1184,1184,1184,1184,0
|
|
20240111,160300,412611398,1184,1184,1184,1184,0
|
|
20240111,160200,412611398,1184,1184,1184,1184,0
|
|
20240111,160100,412611398,1184,1184,1184,1184,0
|
|
20240111,160000,412611398,1184,1184,1184,1184,0
|
|
20240111,155900,412611398,1184,1184,1184,1184,0
|
|
20240111,155800,412611398,1184,1184,1184,1184,0
|
|
20240111,155700,412611398,1184,1184,1184,1184,0
|
|
20240111,155600,412611398,1184,1184,1184,1184,0
|
|
20240111,155500,412611398,1184,1184,1184,1184,0
|
|
20240111,155400,412611398,1184,1184,1184,1184,0
|
|
20240111,155300,412611398,1184,1184,1184,1184,0
|
|
20240111,155200,412611398,1184,1184,1184,1184,0
|
|
20240111,155100,412611398,1184,1184,1184,1184,0
|
|
20240111,155000,412611398,1184,1184,1184,1184,0
|
|
20240111,154900,412611398,1184,1184,1184,1184,0
|
|
20240111,154800,412611398,1184,1184,1184,1184,6673
|
|
20240111,154700,412611398,1184,1184,1184,1184,0
|
|
20240111,154600,412611398,1184,1184,1184,1184,0
|
|
20240111,154500,412611398,1184,1184,1184,1184,0
|
|
20240111,154400,412611398,1184,1184,1184,1184,0
|
|
20240111,154300,412611398,1184,1184,1184,1184,0
|
|
20240111,154200,412611398,1184,1184,1184,1184,0
|
|
20240111,154100,412611398,1184,1184,1184,1184,0
|
|
20240111,154000,412611398,1184,1184,1184,1184,0
|
|
20240111,153900,412611398,1184,1184,1184,1184,0
|
|
20240111,153800,412611398,1184,1184,1184,1184,0
|
|
20240111,153700,412611398,1184,1184,1184,1184,0
|
|
20240111,153600,412611398,1184,1184,1184,1184,0
|
|
20240111,153500,412611398,1184,1184,1184,1184,0
|
|
20240111,153400,412611398,1184,1184,1184,1184,0
|
|
20240111,153300,412611398,1184,1184,1184,1184,0
|
|
20240111,153200,412611398,1184,1184,1184,1184,0
|
|
20240111,153100,412611398,1184,1184,1184,1184,0
|
|
20240111,153000,412611398,1184,1184,1184,1184,6673
|
|
20240111,152900,404710566,1184,1184,1184,1184,0
|
|
20240111,152800,404710566,1184,1184,1184,1184,0
|
|
20240111,152700,404710566,1184,1184,1184,1184,0
|
|
20240111,152600,404710566,1184,1184,1184,1184,0
|
|
20240111,152500,404710566,1184,1184,1184,1184,0
|
|
20240111,152400,404710566,1184,1184,1184,1184,0
|
|
20240111,152300,404710566,1184,1184,1184,1184,0
|
|
20240111,152200,404710566,1184,1184,1184,1184,0
|
|
20240111,152100,404710566,1184,1184,1184,1184,0
|
|
20240111,152000,404710566,1184,1184,1184,1184,0
|
|
20240111,151900,404710566,1184,1184,1184,1184,175
|
|
20240111,151800,404503366,1184,1184,1184,1184,576
|
|
20240111,151700,403821382,1183,1183,1183,1183,0
|
|
20240111,151600,403821382,1183,1183,1183,1183,7
|
|
20240111,151500,403813101,1184,1184,1184,1184,2544
|
|
20240111,151400,400801005,1183,1183,1183,1183,0
|
|
20240111,151300,400801005,1183,1183,1183,1183,0
|
|
20240111,151200,400801005,1183,1183,1183,1183,136
|
|
20240111,151100,400640117,1183,1183,1183,1183,0
|
|
20240111,151000,400640117,1183,1183,1183,1183,42
|
|
20240111,150900,400590431,1183,1183,1183,1183,106
|
|
20240111,150800,400465033,1184,1184,1184,1184,0
|
|
20240111,150700,400465033,1184,1184,1184,1184,7
|
|
20240111,150600,400456745,1184,1184,1184,1184,1
|
|
20240111,150500,400455561,1181,1181,1181,1181,0
|
|
20240111,150400,400455561,1181,1183,1183,1181,3500
|
|
20240111,150300,396319544,1183,1183,1183,1183,0
|
|
20240111,150200,396319544,1183,1183,1183,1183,0
|
|
20240111,150100,396319544,1183,1183,1183,1183,0
|
|
20240111,150000,396319544,1183,1183,1183,1183,0
|
|
20240111,145900,396319544,1183,1183,1183,1183,0
|
|
20240111,145800,396319544,1183,1183,1183,1183,0
|
|
20240111,145700,396319544,1183,1183,1183,1183,14
|
|
20240111,145600,396302982,1183,1183,1183,1183,275
|
|
20240111,145500,395977657,1183,1183,1183,1183,711
|
|
20240111,145400,395136544,1184,1184,1184,1184,1959
|
|
20240111,145300,392817088,1184,1184,1184,1184,0
|
|
20240111,145200,392817088,1184,1184,1184,1184,1500
|
|
20240111,145100,391041088,1184,1184,1184,1184,1
|
|
20240111,145000,391039904,1184,1184,1184,1184,959
|
|
20240111,144900,389904448,1184,1184,1184,1184,369
|
|
20240111,144800,389467552,1184,1184,1184,1184,1588
|
|
20240111,144700,387587360,1185,1185,1185,1185,10
|
|
20240111,144600,387575510,1185,1185,1185,1185,0
|
|
20240111,144500,387575510,1185,1185,1185,1185,0
|
|
20240111,144400,387575510,1185,1185,1185,1185,0
|
|
20240111,144300,387575510,1185,1185,1185,1185,0
|
|
20240111,144200,387575510,1185,1185,1185,1185,1854
|
|
20240111,144100,385378520,1185,1185,1185,1185,203
|
|
20240111,144000,385137965,1185,1185,1185,1185,10
|
|
20240111,143900,385126115,1183,1183,1183,1183,0
|
|
20240111,143800,385126115,1183,1183,1183,1183,0
|
|
20240111,143700,385126115,1183,1183,1183,1183,0
|
|
20240111,143600,385126115,1183,1183,1183,1183,0
|
|
20240111,143500,385126115,1183,1183,1183,1183,0
|
|
20240111,143400,385126115,1183,1184,1184,1183,5176
|
|
20240111,143300,379001956,1185,1185,1185,1185,1
|
|
20240111,143200,379000771,1184,1184,1184,1184,0
|
|
20240111,143100,379000771,1184,1184,1184,1184,0
|
|
20240111,143000,379000771,1184,1184,1184,1184,0
|
|
20240111,142900,379000771,1184,1184,1184,1184,0
|
|
20240111,142800,379000771,1184,1184,1184,1184,0
|
|
20240111,142700,379000771,1184,1184,1184,1184,0
|
|
20240111,142600,379000771,1184,1184,1184,1184,0
|
|
20240111,142500,379000771,1184,1184,1184,1184,0
|
|
20240111,142400,379000771,1184,1184,1184,1184,0
|
|
20240111,142300,379000771,1184,1184,1184,1184,0
|
|
20240111,142200,379000771,1184,1184,1184,1184,0
|
|
20240111,142100,379000771,1184,1184,1184,1184,0
|
|
20240111,142000,379000771,1184,1184,1184,1184,2553
|
|
20240111,141900,375978019,1184,1184,1184,1184,77
|
|
20240111,141800,375886851,1185,1185,1185,1185,786
|
|
20240111,141700,374955441,1186,1186,1186,1186,894
|
|
20240111,141600,373895157,1186,1186,1186,1186,0
|
|
20240111,141500,373895157,1186,1186,1186,1186,0
|
|
20240111,141400,373895157,1186,1186,1186,1186,0
|
|
20240111,141300,373895157,1186,1186,1186,1186,260
|
|
20240111,141200,373586797,1188,1188,1188,1188,0
|
|
20240111,141100,373586797,1188,1188,1188,1188,0
|
|
20240111,141000,373586797,1188,1188,1188,1188,0
|
|
20240111,140900,373586797,1188,1188,1188,1188,0
|
|
20240111,140800,373586797,1188,1188,1188,1188,0
|
|
20240111,140700,373586797,1188,1188,1188,1188,18
|
|
20240111,140600,373565413,1185,1185,1185,1185,0
|
|
20240111,140500,373565413,1185,1185,1185,1185,168
|
|
20240111,140400,373366333,1185,1185,1185,1185,0
|
|
20240111,140300,373366333,1185,1188,1188,1185,18
|
|
20240111,140200,373344973,1185,1185,1185,1185,0
|
|
20240111,140100,373344973,1185,1185,1185,1185,0
|
|
20240111,140000,373344973,1185,1185,1185,1185,100
|
|
20240111,135900,373226473,1185,1185,1185,1185,13
|
|
20240111,135800,373211068,1185,1185,1185,1185,0
|
|
20240111,135700,373211068,1185,1185,1185,1185,0
|
|
20240111,135600,373211068,1185,1185,1185,1185,0
|
|
20240111,135500,373211068,1185,1185,1185,1185,0
|
|
20240111,135400,373211068,1185,1185,1185,1185,0
|
|
20240111,135300,373211068,1185,1185,1185,1185,0
|
|
20240111,135200,373211068,1185,1185,1185,1185,50
|
|
20240111,135100,373151818,1185,1186,1186,1185,1134
|
|
20240111,135000,371807519,1186,1186,1186,1186,1
|
|
20240111,134900,371806333,1185,1185,1185,1185,0
|
|
20240111,134800,371806333,1185,1185,1185,1185,1000
|
|
20240111,134700,370621333,1185,1185,1185,1185,940
|
|
20240111,134600,369507433,1186,1186,1186,1186,314
|
|
20240111,134500,369135029,1189,1189,1189,1189,0
|
|
20240111,134400,369135029,1189,1189,1189,1189,100
|
|
20240111,134300,369016129,1189,1189,1189,1189,12
|
|
20240111,134200,369001861,1189,1189,1189,1189,18
|
|
20240111,134100,368980459,1189,1185,1189,1185,177
|
|
20240111,134000,368770634,1184,1184,1184,1184,999
|
|
20240111,133900,367587818,1185,1185,1185,1185,120
|
|
20240111,133800,367445618,1185,1185,1185,1185,100
|
|
20240111,133700,367327118,1185,1185,1185,1185,7
|
|
20240111,133600,367318823,1185,1185,1185,1185,150
|
|
20240111,133500,367141073,1185,1185,1185,1185,366
|
|
20240111,133400,366707363,1185,1188,1188,1185,1001
|
|
20240111,133300,365521175,1186,1185,1186,1185,1020
|
|
20240111,133200,364312455,1185,1188,1188,1185,32
|
|
20240111,133100,364274518,1185,1185,1185,1185,0
|
|
20240111,133000,364274518,1185,1185,1185,1185,0
|
|
20240111,132900,364274518,1185,1185,1185,1185,100
|
|
20240111,132800,364156018,1185,1185,1185,1185,0
|
|
20240111,132700,364156018,1185,1185,1185,1185,0
|
|
20240111,132600,364156018,1185,1185,1185,1185,0
|
|
20240111,132500,364156018,1185,1185,1185,1185,664
|
|
20240111,132400,363369178,1185,1185,1185,1185,4336
|
|
20240111,132300,358231018,1185,1185,1185,1185,0
|
|
20240111,132200,358231018,1185,1185,1185,1185,50
|
|
20240111,132100,358171768,1185,1185,1185,1185,77
|
|
20240111,132000,358080523,1185,1185,1185,1185,0
|
|
20240111,131900,358080523,1185,1188,1188,1185,247
|
|
20240111,131800,357787637,1188,1188,1188,1188,0
|
|
20240111,131700,357787637,1188,1188,1188,1188,1001
|
|
20240111,131600,356598449,1189,1189,1189,1189,0
|
|
20240111,131500,356598449,1189,1189,1189,1189,1
|
|
20240111,131400,356597260,1185,1185,1185,1185,1
|
|
20240111,131300,356596075,1189,1189,1189,1189,0
|
|
20240111,131200,356596075,1189,1189,1189,1189,0
|
|
20240111,131100,356596075,1189,1189,1189,1189,0
|
|
20240111,131000,356596075,1189,1189,1189,1189,1690
|
|
20240111,130900,354586665,1189,1189,1189,1189,90
|
|
20240111,130800,354479655,1184,1184,1184,1184,2
|
|
20240111,130700,354477287,1184,1187,1187,1184,7001
|
|
20240111,130600,346183922,1187,1188,1188,1187,340
|
|
20240111,130500,345780341,1187,1188,1188,1187,1051
|
|
20240111,130400,344532803,1188,1188,1188,1188,71
|
|
20240111,130300,344448455,1189,1189,1189,1189,73
|
|
20240111,130200,344361658,1190,1190,1190,1190,1
|
|
20240111,130100,344360468,1190,1190,1190,1190,10
|
|
20240111,130000,344348568,1190,1190,1190,1190,0
|
|
20240111,125900,344348568,1190,1190,1190,1190,0
|
|
20240111,125800,344348568,1190,1190,1190,1190,1000
|
|
20240111,125700,343158568,1185,1185,1185,1185,25
|
|
20240111,125600,343128943,1186,1188,1188,1185,10004
|
|
20240111,125500,331259411,1188,1188,1188,1188,0
|
|
20240111,125400,331259411,1188,1190,1190,1188,2955
|
|
20240111,125300,327746352,1191,1191,1191,1191,0
|
|
20240111,125200,327746352,1191,1191,1191,1191,0
|
|
20240111,125100,327746352,1191,1190,1191,1190,83
|
|
20240111,125000,327647549,1191,1191,1191,1191,123
|
|
20240111,124900,327501056,1190,1190,1190,1190,0
|
|
20240111,124800,327501056,1190,1190,1190,1190,50
|
|
20240111,124700,327441556,1193,1193,1193,1193,0
|
|
20240111,124600,327441556,1193,1191,1193,1191,2145
|
|
20240111,124500,324883923,1191,1191,1191,1191,54
|
|
20240111,124400,324819609,1191,1191,1191,1191,0
|
|
20240111,124300,324819609,1191,1191,1191,1191,42
|
|
20240111,124200,324769587,1192,1192,1192,1192,300
|
|
20240111,124100,324411987,1191,1192,1192,1191,604
|
|
20240111,124000,323692523,1191,1190,1191,1190,498
|
|
20240111,123900,323099505,1191,1191,1191,1191,0
|
|
20240111,123800,323099505,1191,1191,1191,1191,265
|
|
20240111,123700,322783890,1191,1191,1191,1191,5
|
|
20240111,123600,322777935,1191,1191,1191,1191,0
|
|
20240111,123500,322777935,1191,1191,1191,1191,9
|
|
20240111,123400,322767216,1192,1192,1192,1192,0
|
|
20240111,123300,322767216,1192,1192,1192,1192,0
|
|
20240111,123200,322767216,1192,1192,1192,1192,0
|
|
20240111,123100,322767216,1192,1192,1192,1192,0
|
|
20240111,123000,322767216,1192,1192,1192,1192,1
|
|
20240111,122900,322766024,1192,1192,1192,1192,11
|
|
20240111,122800,322752912,1191,1191,1191,1191,500
|
|
20240111,122700,322157412,1192,1192,1192,1192,0
|
|
20240111,122600,322157412,1192,1192,1192,1192,958
|
|
20240111,122500,321015476,1192,1193,1193,1192,680
|
|
20240111,122400,320204716,1193,1193,1193,1193,0
|
|
20240111,122300,320204716,1193,1193,1193,1193,1
|
|
20240111,122200,320203523,1192,1192,1192,1192,562
|
|
20240111,122100,319533619,1192,1192,1192,1192,0
|
|
20240111,122000,319533619,1192,1192,1192,1192,0
|
|
20240111,121900,319533619,1192,1192,1192,1192,0
|
|
20240111,121800,319533619,1192,1192,1192,1192,0
|
|
20240111,121700,319533619,1192,1192,1192,1192,201
|
|
20240111,121600,319294027,1192,1192,1192,1192,99
|
|
20240111,121500,319176019,1192,1192,1192,1192,200
|
|
20240111,121400,318937619,1192,1190,1192,1190,2288
|
|
20240111,121300,316214323,1191,1191,1191,1191,100
|
|
20240111,121200,316095223,1190,1191,1191,1190,965
|
|
20240111,121100,314946640,1192,1193,1193,1191,5
|
|
20240111,121000,314940681,1192,1192,1192,1192,2
|
|
20240111,120900,314938297,1192,1192,1192,1192,2
|
|
20240111,120800,314935913,1191,1191,1191,1191,20
|
|
20240111,120700,314912093,1192,1193,1193,1192,2
|
|
20240111,120600,314909708,1190,1190,1190,1190,3739
|
|
20240111,120500,310460298,1193,1193,1193,1193,101
|
|
20240111,120400,310339805,1190,1190,1190,1190,500
|
|
20240111,120300,309744805,1190,1193,1193,1190,202
|
|
20240111,120200,309504253,1193,1193,1193,1193,0
|
|
20240111,120100,309504253,1193,1193,1193,1193,0
|
|
20240111,120000,309504253,1193,1193,1193,1193,0
|
|
20240111,115900,309504253,1193,1193,1193,1193,211
|
|
20240111,115800,309252530,1194,1193,1194,1193,560
|
|
20240111,115700,308584390,1194,1193,1194,1193,436
|
|
20240111,115600,308064166,1193,1193,1193,1193,205
|
|
20240111,115500,307819601,1193,1193,1193,1193,79
|
|
20240111,115400,307725354,1193,1193,1193,1193,66
|
|
20240111,115300,307646616,1193,1193,1193,1193,70
|
|
20240111,115200,307563106,1193,1193,1193,1190,4325
|
|
20240111,115100,302403396,1194,1194,1194,1193,903
|
|
20240111,115000,301325939,1193,1192,1193,1192,304
|
|
20240111,114900,300963568,1192,1192,1192,1192,79
|
|
20240111,114800,300869400,1192,1192,1192,1192,151
|
|
20240111,114700,300689408,1192,1192,1192,1192,69
|
|
20240111,114600,300607160,1192,1192,1192,1192,62
|
|
20240111,114500,300533256,1192,1192,1192,1192,71
|
|
20240111,114400,300448624,1192,1192,1192,1192,59
|
|
20240111,114300,300378296,1192,1192,1192,1192,71
|
|
20240111,114200,300293664,1192,1192,1192,1192,60
|
|
20240111,114100,300222144,1192,1190,1192,1189,2696
|
|
20240111,114000,297015746,1190,1190,1190,1190,1189
|
|
20240111,113900,295600836,1190,1191,1191,1190,2357
|
|
20240111,113800,292795329,1193,1194,1194,1193,317
|
|
20240111,113700,292416948,1194,1193,1194,1193,108
|
|
20240111,113600,292288036,1194,1194,1194,1192,896
|
|
20240111,113500,291219772,1194,1194,1194,1194,100
|
|
20240111,113400,291100372,1194,1195,1195,1194,106
|
|
20240111,113300,290973753,1195,1194,1195,1194,1339
|
|
20240111,113200,289374907,1194,1194,1194,1194,51
|
|
20240111,113100,289314013,1194,1194,1194,1194,68
|
|
20240111,113000,289232821,1195,1191,1195,1191,563
|
|
20240111,112900,288562036,1195,1195,1195,1195,140
|
|
20240111,112800,288394736,1195,1195,1195,1191,540
|
|
20240111,112700,287751036,1195,1191,1195,1191,769
|
|
20240111,112600,286834881,1195,1195,1195,1195,71
|
|
20240111,112500,286750036,1195,1195,1195,1195,70
|
|
20240111,112400,286666386,1195,1195,1195,1195,60
|
|
20240111,112300,286594686,1195,1195,1195,1190,7383
|
|
20240111,112200,277792058,1195,1195,1195,1195,47
|
|
20240111,112100,277735893,1195,1195,1195,1195,85
|
|
20240111,112000,277634318,1195,1192,1195,1192,597
|
|
20240111,111900,276922404,1195,1195,1195,1195,1948
|
|
20240111,111800,274594544,1195,1192,1195,1192,1948
|
|
20240111,111700,272268374,1192,1194,1194,1192,1433
|
|
20240111,111600,270559572,1194,1194,1194,1194,49
|
|
20240111,111500,270501066,1194,1194,1194,1194,78
|
|
20240111,111400,270407934,1194,1194,1194,1194,52
|
|
20240111,111300,270345846,1194,1193,1194,1191,5771
|
|
20240111,111200,263472073,1194,1193,1194,1193,3868
|
|
20240111,111100,258856878,1194,1194,1194,1194,75
|
|
20240111,111000,258767328,1194,1193,1194,1193,58
|
|
20240111,110900,258698077,1194,1193,1194,1193,238
|
|
20240111,110800,258414072,1194,1194,1194,1194,59
|
|
20240111,110700,258343626,1194,1193,1194,1193,538
|
|
20240111,110600,257701714,1194,1194,1194,1194,54
|
|
20240111,110500,257637238,1194,1194,1194,1194,610
|
|
20240111,110400,256908898,1194,1194,1194,1194,73
|
|
20240111,110300,256821736,1194,1194,1194,1194,447
|
|
20240111,110200,256288018,1194,1194,1194,1194,65
|
|
20240111,110100,256210408,1195,1194,1195,1190,4150
|
|
20240111,110000,251264591,1195,1194,1195,1194,94
|
|
20240111,105900,251152295,1194,1194,1194,1193,743
|
|
20240111,105800,250265184,1194,1194,1194,1194,200
|
|
20240111,105700,250026384,1195,1195,1195,1195,130
|
|
20240111,105600,249871034,1195,1194,1195,1194,281
|
|
20240111,105500,249535439,1195,1194,1195,1194,3131
|
|
20240111,105400,245796930,1195,1194,1195,1193,5292
|
|
20240111,105300,239476599,1194,1194,1195,1193,2019
|
|
20240111,105200,237066124,1194,1193,1194,1193,390
|
|
20240111,105100,236600775,1194,1194,1194,1194,230
|
|
20240111,105000,236326155,1194,1194,1194,1194,516
|
|
20240111,104900,235710051,1194,1195,1195,1194,3838
|
|
20240111,104800,231125076,1195,1195,1195,1195,434
|
|
20240111,104700,230606446,1195,1194,1195,1194,626
|
|
20240111,104600,229858876,1195,1192,1195,1192,17143
|
|
20240111,104500,209407794,1191,1190,1191,1190,7500
|
|
20240111,104400,200475326,1191,1191,1191,1191,120
|
|
20240111,104300,200332406,1191,1190,1191,1190,993
|
|
20240111,104200,199150613,1190,1190,1190,1190,7960
|
|
20240111,104100,189678213,1190,1190,1190,1188,342
|
|
20240111,104000,189271629,1189,1189,1190,1189,9200
|
|
20240111,103900,178329176,1189,1189,1189,1189,82
|
|
20240111,103800,178231678,1189,1189,1189,1188,558
|
|
20240111,103700,177568716,1189,1188,1189,1188,573
|
|
20240111,103600,176887924,1189,1189,1189,1189,101
|
|
20240111,103500,176767835,1189,1188,1189,1188,148
|
|
20240111,103400,176591868,1189,1189,1189,1189,46
|
|
20240111,103300,176537174,1189,1188,1189,1188,216
|
|
20240111,103200,176280352,1189,1189,1189,1189,144
|
|
20240111,103100,176109136,1189,1189,1189,1189,75
|
|
20240111,103000,176019961,1188,1189,1189,1188,166
|
|
20240111,102900,175822687,1189,1188,1189,1188,319
|
|
20240111,102800,175443639,1189,1189,1189,1189,64
|
|
20240111,102700,175367543,1189,1189,1189,1189,3085
|
|
20240111,102600,171699478,1189,1189,1189,1189,129
|
|
20240111,102500,171546097,1189,1189,1189,1189,71
|
|
20240111,102400,171461678,1189,1188,1189,1188,61
|
|
20240111,102300,171389150,1189,1189,1189,1189,910
|
|
20240111,102200,170307160,1190,1190,1190,1190,418
|
|
20240111,102100,169809740,1190,1190,1190,1190,80
|
|
20240111,102000,169714540,1190,1191,1191,1190,228
|
|
20240111,101900,169443071,1190,1188,1191,1188,10825
|
|
20240111,101800,156567075,1188,1188,1188,1187,848
|
|
20240111,101700,155559652,1188,1188,1188,1188,148
|
|
20240111,101600,155383828,1188,1188,1188,1188,59
|
|
20240111,101500,155313736,1188,1187,1188,1187,566
|
|
20240111,101400,154641828,1187,1187,1187,1187,1000
|
|
20240111,101300,153454828,1187,1188,1188,1187,1424
|
|
20240111,101200,151764116,1189,1189,1189,1189,722
|
|
20240111,101100,150905658,1189,1188,1189,1188,2877
|
|
20240111,101000,147487632,1187,1187,1187,1187,5854
|
|
20240111,100900,140538934,1187,1185,1187,1185,314
|
|
20240111,100800,140166769,1187,1187,1187,1186,1430
|
|
20240111,100700,138469429,1187,1187,1187,1187,67
|
|
20240111,100600,138389900,1186,1187,1187,1186,564
|
|
20240111,100500,137720932,1187,1187,1187,1187,142
|
|
20240111,100400,137552378,1187,1187,1187,1187,533
|
|
20240111,100300,136919707,1187,1187,1187,1187,129
|
|
20240111,100200,136766584,1187,1187,1187,1187,56
|
|
20240111,100100,136700112,1187,1187,1187,1186,350
|
|
20240111,100000,136284663,1187,1187,1187,1187,59
|
|
20240111,095900,136214630,1187,1187,1187,1187,133
|
|
20240111,095800,136056759,1187,1187,1187,1187,76
|
|
20240111,095700,135966547,1187,1187,1187,1187,85
|
|
20240111,095600,135865652,1187,1185,1187,1185,2202
|
|
20240111,095500,133254957,1185,1185,1185,1185,86
|
|
20240111,095400,133153047,1185,1185,1185,1185,56
|
|
20240111,095300,133086687,1185,1185,1185,1185,91
|
|
20240111,095200,132978852,1185,1185,1185,1185,54
|
|
20240111,095100,132914862,1185,1183,1185,1183,923
|
|
20240111,095000,131822797,1183,1186,1186,1182,675
|
|
20240111,094900,131023941,1186,1186,1186,1186,73
|
|
20240111,094800,130937363,1187,1187,1187,1187,58
|
|
20240111,094700,130868517,1182,1187,1188,1182,198
|
|
20240111,094600,130633608,1187,1182,1187,1182,1307
|
|
20240111,094500,129088494,1184,1186,1188,1184,787
|
|
20240111,094400,128156378,1188,1184,1188,1184,99
|
|
20240111,094300,128038834,1188,1188,1189,1181,53529
|
|
20240111,094200,64772534,1188,1187,1188,1187,1357
|
|
20240111,094100,63160619,1188,1186,1188,1186,3505
|
|
20240111,094000,58998941,1186,1185,1186,1185,1120
|
|
20240111,093900,57670778,1184,1184,1186,1184,3043
|
|
20240111,093800,54063558,1185,1184,1186,1184,150
|
|
20240111,093700,53885873,1184,1186,1186,1184,2129
|
|
20240111,093600,51365135,1186,1186,1186,1186,58
|
|
20240111,093500,51296347,1186,1184,1186,1184,4393
|
|
20240111,093400,46090271,1184,1184,1184,1182,471
|
|
20240111,093300,45532611,1181,1183,1184,1181,536
|
|
20240111,093200,44898141,1183,1180,1183,1180,7751
|
|
20240111,093100,35744231,1180,1180,1180,1180,1074
|
|
20240111,093000,34476911,1180,1180,1180,1180,64
|
|
20240111,092900,34401391,1180,1180,1180,1180,73
|
|
20240111,092800,34315251,1180,1180,1180,1180,58
|
|
20240111,092700,34246811,1180,1180,1180,1180,75
|
|
20240111,092600,34158311,1179,1172,1179,1172,6143
|
|
20240111,092500,26916764,1179,1179,1179,1179,69
|
|
20240111,092400,26835413,1179,1178,1179,1178,69
|
|
20240111,092300,26754064,1172,1179,1179,1170,15223
|
|
20240111,092200,8898510,1179,1177,1179,1177,179
|
|
20240111,092100,8687803,1177,1178,1178,1177,75
|
|
20240111,092000,8599454,1178,1178,1179,1178,107
|
|
20240111,091900,8473407,1179,1178,1179,1178,766
|
|
20240111,091800,7571054,1178,1178,1178,1178,50
|
|
20240111,091700,7512154,1177,1177,1177,1177,76
|
|
20240111,091600,7422702,1178,1175,1178,1175,328
|
|
20240111,091500,7036675,1177,1177,1177,1177,96
|
|
20240111,091400,6923683,1177,1176,1177,1176,70
|
|
20240111,091300,6841352,1177,1176,1177,1176,101
|
|
20240111,091200,6722495,1178,1178,1178,1178,51
|
|
20240111,091100,6662417,1170,1178,1178,1170,517
|
|
20240111,091000,6055622,1178,1178,1178,1175,960
|
|
20240111,090900,4926976,1177,1178,1178,1177,98
|
|
20240111,090800,4811542,1178,1178,1178,1178,1052
|
|
20240111,090700,3572286,1178,1177,1178,1177,1534
|
|
20240111,090600,1765267,1178,1178,1179,1178,79
|
|
20240111,090500,1672160,1178,1178,1178,1178,25
|
|
20240111,090400,1642710,1179,1178,1179,1178,66
|
|
20240111,090300,1564961,1179,1177,1179,1175,436
|
|
20240111,090200,1051759,1178,1178,1178,1178,75
|
|
20240111,090100,963409,1177,1177,1179,1177,149
|
|
20240111,090000,787888,1175,1174,1175,1174,671
|