591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184800,232576859,1166,1166,1166,1166,9160
|
|
20240112,184700,232576859,1166,1166,1166,1166,0
|
|
20240112,184600,232576859,1166,1166,1166,1166,0
|
|
20240112,184500,232576859,1166,1166,1166,1166,0
|
|
20240112,184400,232576859,1166,1166,1166,1166,0
|
|
20240112,184300,232576859,1166,1166,1166,1166,0
|
|
20240112,184200,232576859,1166,1166,1166,1166,0
|
|
20240112,184100,232576859,1166,1166,1166,1166,0
|
|
20240112,184000,232576859,1166,1166,1166,1166,0
|
|
20240112,183900,232576859,1166,1166,1166,1166,0
|
|
20240112,183800,232576859,1166,1166,1166,1166,0
|
|
20240112,183700,232576859,1166,1166,1166,1166,0
|
|
20240112,183600,232576859,1166,1166,1166,1166,0
|
|
20240112,183500,232576859,1166,1166,1166,1166,0
|
|
20240112,183400,232576859,1166,1166,1166,1166,0
|
|
20240112,183300,232576859,1166,1166,1166,1166,0
|
|
20240112,183200,232576859,1166,1166,1166,1166,0
|
|
20240112,183100,232576859,1166,1166,1166,1166,0
|
|
20240112,183000,232576859,1166,1166,1166,1166,0
|
|
20240112,182900,232576859,1166,1166,1166,1166,0
|
|
20240112,182800,232576859,1166,1166,1166,1166,0
|
|
20240112,182700,232576859,1166,1166,1166,1166,0
|
|
20240112,182600,232576859,1166,1166,1166,1166,0
|
|
20240112,182500,232576859,1166,1166,1166,1166,0
|
|
20240112,182400,232576859,1166,1166,1166,1166,0
|
|
20240112,182300,232576859,1166,1166,1166,1166,0
|
|
20240112,182200,232576859,1166,1166,1166,1166,0
|
|
20240112,182100,232576859,1166,1166,1166,1166,0
|
|
20240112,182000,232576859,1166,1166,1166,1166,0
|
|
20240112,181900,232576859,1166,1166,1166,1166,0
|
|
20240112,181800,232576859,1166,1166,1166,1166,9160
|
|
20240112,181700,232576859,1166,1166,1166,1166,0
|
|
20240112,181600,232576859,1166,1166,1166,1166,0
|
|
20240112,181500,232576859,1166,1166,1166,1166,0
|
|
20240112,181400,232576859,1166,1166,1166,1166,0
|
|
20240112,181300,232576859,1166,1166,1166,1166,0
|
|
20240112,181200,232576859,1166,1166,1166,1166,0
|
|
20240112,181100,232576859,1166,1166,1166,1166,0
|
|
20240112,181000,232576859,1166,1166,1166,1166,0
|
|
20240112,180900,232576859,1166,1166,1166,1166,0
|
|
20240112,180800,232576859,1166,1166,1166,1166,0
|
|
20240112,180700,232576859,1166,1166,1166,1166,0
|
|
20240112,180600,232576859,1166,1166,1166,1166,0
|
|
20240112,180500,232576859,1166,1166,1166,1166,0
|
|
20240112,180400,232576859,1166,1166,1166,1166,0
|
|
20240112,180300,232576859,1166,1166,1166,1166,0
|
|
20240112,180200,232576859,1166,1166,1166,1166,0
|
|
20240112,180100,232576859,1166,1166,1166,1166,0
|
|
20240112,180000,232576859,1166,1166,1166,1166,0
|
|
20240112,175900,232576859,1166,1166,1166,1166,0
|
|
20240112,175800,232576859,1166,1166,1166,1166,0
|
|
20240112,175700,232576859,1166,1166,1166,1166,0
|
|
20240112,175600,232576859,1166,1166,1166,1166,0
|
|
20240112,175500,232576859,1166,1166,1166,1166,0
|
|
20240112,175400,232576859,1166,1166,1166,1166,0
|
|
20240112,175300,232576859,1166,1166,1166,1166,0
|
|
20240112,175200,232576859,1166,1166,1166,1166,0
|
|
20240112,175100,232576859,1166,1166,1166,1166,0
|
|
20240112,175000,232576859,1166,1166,1166,1166,0
|
|
20240112,174900,232576859,1166,1166,1166,1166,0
|
|
20240112,174800,232576859,1166,1166,1166,1166,9160
|
|
20240112,174700,232576859,1166,1166,1166,1166,0
|
|
20240112,174600,232576859,1166,1166,1166,1166,0
|
|
20240112,174500,232576859,1166,1166,1166,1166,0
|
|
20240112,174400,232576859,1166,1166,1166,1166,0
|
|
20240112,174300,232576859,1166,1166,1166,1166,0
|
|
20240112,174200,232576859,1166,1166,1166,1166,0
|
|
20240112,174100,232576859,1166,1166,1166,1166,0
|
|
20240112,174000,232576859,1166,1166,1166,1166,0
|
|
20240112,173900,232576859,1166,1166,1166,1166,0
|
|
20240112,173800,232576859,1166,1166,1166,1166,0
|
|
20240112,173700,232576859,1166,1166,1166,1166,0
|
|
20240112,173600,232576859,1166,1166,1166,1166,0
|
|
20240112,173500,232576859,1166,1166,1166,1166,0
|
|
20240112,173400,232576859,1166,1166,1166,1166,0
|
|
20240112,173300,232576859,1166,1166,1166,1166,0
|
|
20240112,173200,232576859,1166,1166,1166,1166,0
|
|
20240112,173100,232576859,1166,1166,1166,1166,0
|
|
20240112,173000,232576859,1166,1166,1166,1166,0
|
|
20240112,172900,232576859,1166,1166,1166,1166,0
|
|
20240112,172800,232576859,1166,1166,1166,1166,0
|
|
20240112,172700,232576859,1166,1166,1166,1166,0
|
|
20240112,172600,232576859,1166,1166,1166,1166,0
|
|
20240112,172500,232576859,1166,1166,1166,1166,0
|
|
20240112,172400,232576859,1166,1166,1166,1166,0
|
|
20240112,172300,232576859,1166,1166,1166,1166,0
|
|
20240112,172200,232576859,1166,1166,1166,1166,0
|
|
20240112,172100,232576859,1166,1166,1166,1166,0
|
|
20240112,172000,232576859,1166,1166,1166,1166,0
|
|
20240112,171900,232576859,1166,1166,1166,1166,0
|
|
20240112,171800,232576859,1166,1166,1166,1166,9160
|
|
20240112,171700,232576859,1166,1166,1166,1166,0
|
|
20240112,171600,232576859,1166,1166,1166,1166,0
|
|
20240112,171500,232576859,1166,1166,1166,1166,0
|
|
20240112,171400,232576859,1166,1166,1166,1166,0
|
|
20240112,171300,232576859,1166,1166,1166,1166,0
|
|
20240112,171200,232576859,1166,1166,1166,1166,0
|
|
20240112,171100,232576859,1166,1166,1166,1166,0
|
|
20240112,171000,232576859,1166,1166,1166,1166,0
|
|
20240112,170900,232576859,1166,1166,1166,1166,0
|
|
20240112,170800,232576859,1166,1166,1166,1166,0
|
|
20240112,170700,232576859,1166,1166,1166,1166,0
|
|
20240112,170600,232576859,1166,1166,1166,1166,0
|
|
20240112,170500,232576859,1166,1166,1166,1166,0
|
|
20240112,170400,232576859,1166,1166,1166,1166,0
|
|
20240112,170300,232576859,1166,1166,1166,1166,0
|
|
20240112,170200,232576859,1166,1166,1166,1166,0
|
|
20240112,170100,232576859,1166,1166,1166,1166,0
|
|
20240112,170000,232576859,1166,1166,1166,1166,0
|
|
20240112,165900,232576859,1166,1166,1166,1166,0
|
|
20240112,165800,232576859,1166,1166,1166,1166,0
|
|
20240112,165700,232576859,1166,1166,1166,1166,0
|
|
20240112,165600,232576859,1166,1166,1166,1166,0
|
|
20240112,165500,232576859,1166,1166,1166,1166,0
|
|
20240112,165400,232576859,1166,1166,1166,1166,0
|
|
20240112,165300,232576859,1166,1166,1166,1166,0
|
|
20240112,165200,232576859,1166,1166,1166,1166,0
|
|
20240112,165100,232576859,1166,1166,1166,1166,0
|
|
20240112,165000,232576859,1166,1166,1166,1166,0
|
|
20240112,164900,232576859,1166,1166,1166,1166,0
|
|
20240112,164800,232576859,1166,1166,1166,1166,9160
|
|
20240112,164700,232576859,1166,1166,1166,1166,0
|
|
20240112,164600,232576859,1166,1166,1166,1166,0
|
|
20240112,164500,232576859,1166,1166,1166,1166,0
|
|
20240112,164400,232576859,1166,1166,1166,1166,0
|
|
20240112,164300,232576859,1166,1166,1166,1166,0
|
|
20240112,164200,232576859,1166,1166,1166,1166,0
|
|
20240112,164100,232576859,1166,1166,1166,1166,0
|
|
20240112,164000,232576859,1166,1166,1166,1166,0
|
|
20240112,163900,232576859,1166,1166,1166,1166,0
|
|
20240112,163800,232576859,1166,1166,1166,1166,0
|
|
20240112,163700,232576859,1166,1166,1166,1166,0
|
|
20240112,163600,232576859,1166,1166,1166,1166,0
|
|
20240112,163500,232576859,1166,1166,1166,1166,0
|
|
20240112,163400,232576859,1166,1166,1166,1166,0
|
|
20240112,163300,232576859,1166,1166,1166,1166,0
|
|
20240112,163200,232576859,1166,1166,1166,1166,0
|
|
20240112,163100,232576859,1166,1166,1166,1166,0
|
|
20240112,163000,232576859,1166,1166,1166,1166,0
|
|
20240112,162900,232576859,1166,1166,1166,1166,0
|
|
20240112,162800,232576859,1166,1166,1166,1166,0
|
|
20240112,162700,232576859,1166,1166,1166,1166,0
|
|
20240112,162600,232576859,1166,1166,1166,1166,0
|
|
20240112,162500,232576859,1166,1166,1166,1166,0
|
|
20240112,162400,232576859,1166,1166,1166,1166,0
|
|
20240112,162300,232576859,1166,1166,1166,1166,0
|
|
20240112,162200,232576859,1166,1166,1166,1166,0
|
|
20240112,162100,232576859,1166,1166,1166,1166,0
|
|
20240112,162000,232576859,1166,1166,1166,1166,0
|
|
20240112,161900,232576859,1166,1166,1166,1166,0
|
|
20240112,161800,232576859,1166,1166,1166,1166,9160
|
|
20240112,161700,232576859,1166,1166,1166,1166,0
|
|
20240112,161600,232576859,1166,1166,1166,1166,0
|
|
20240112,161500,232576859,1166,1166,1166,1166,0
|
|
20240112,161400,232576859,1166,1166,1166,1166,0
|
|
20240112,161300,232576859,1166,1166,1166,1166,0
|
|
20240112,161200,232576859,1166,1166,1166,1166,0
|
|
20240112,161100,232576859,1166,1166,1166,1166,0
|
|
20240112,161000,232576859,1166,1166,1166,1166,0
|
|
20240112,160900,232576859,1166,1166,1166,1166,0
|
|
20240112,160800,232576859,1166,1166,1166,1166,0
|
|
20240112,160700,232576859,1166,1166,1166,1166,0
|
|
20240112,160600,232576859,1166,1166,1166,1166,0
|
|
20240112,160500,232576859,1166,1166,1166,1166,0
|
|
20240112,160400,232576859,1166,1166,1166,1166,0
|
|
20240112,160300,232576859,1166,1166,1166,1166,0
|
|
20240112,160200,232576859,1166,1166,1166,1166,0
|
|
20240112,160100,232576859,1166,1166,1166,1166,0
|
|
20240112,160000,232576859,1166,1166,1166,1166,0
|
|
20240112,155900,232576859,1166,1166,1166,1166,0
|
|
20240112,155800,232576859,1166,1166,1166,1166,0
|
|
20240112,155700,232576859,1166,1166,1166,1166,0
|
|
20240112,155600,232576859,1166,1166,1166,1166,0
|
|
20240112,155500,232576859,1166,1166,1166,1166,0
|
|
20240112,155400,232576859,1166,1166,1166,1166,0
|
|
20240112,155300,232576859,1166,1166,1166,1166,0
|
|
20240112,155200,232576859,1166,1166,1166,1166,0
|
|
20240112,155100,232576859,1166,1166,1166,1166,0
|
|
20240112,155000,232576859,1166,1166,1166,1166,0
|
|
20240112,154900,232576859,1166,1166,1166,1166,0
|
|
20240112,154800,232576859,1166,1166,1166,1166,9160
|
|
20240112,154700,232576859,1166,1166,1166,1166,0
|
|
20240112,154600,232576859,1166,1166,1166,1166,0
|
|
20240112,154500,232576859,1166,1166,1166,1166,0
|
|
20240112,154400,232576859,1166,1166,1166,1166,0
|
|
20240112,154300,232576859,1166,1166,1166,1166,0
|
|
20240112,154200,232576859,1166,1166,1166,1166,0
|
|
20240112,154100,232576859,1166,1166,1166,1166,0
|
|
20240112,154000,232576859,1166,1166,1166,1166,0
|
|
20240112,153900,232576859,1166,1166,1166,1166,0
|
|
20240112,153800,232576859,1166,1166,1166,1166,0
|
|
20240112,153700,232576859,1166,1166,1166,1166,0
|
|
20240112,153600,232576859,1166,1166,1166,1166,0
|
|
20240112,153500,232576859,1166,1166,1166,1166,0
|
|
20240112,153400,232576859,1166,1166,1166,1166,0
|
|
20240112,153300,232576859,1166,1166,1166,1166,0
|
|
20240112,153200,232576859,1166,1166,1166,1166,0
|
|
20240112,153100,232576859,1166,1166,1166,1166,0
|
|
20240112,153000,232576859,1166,1166,1166,1166,9160
|
|
20240112,152900,221896299,1167,1167,1167,1167,0
|
|
20240112,152800,221896299,1167,1167,1167,1167,0
|
|
20240112,152700,221896299,1167,1167,1167,1167,0
|
|
20240112,152600,221896299,1167,1167,1167,1167,0
|
|
20240112,152500,221896299,1167,1167,1167,1167,0
|
|
20240112,152400,221896299,1167,1167,1167,1167,0
|
|
20240112,152300,221896299,1167,1167,1167,1167,0
|
|
20240112,152200,221896299,1167,1167,1167,1167,0
|
|
20240112,152100,221896299,1167,1167,1167,1167,0
|
|
20240112,152000,221896299,1167,1167,1167,1167,0
|
|
20240112,151900,221896299,1167,1167,1171,1167,96
|
|
20240112,151800,221784099,1168,1170,1170,1168,61
|
|
20240112,151700,221712849,1168,1168,1168,1168,1000
|
|
20240112,151600,220544849,1170,1168,1170,1168,95
|
|
20240112,151500,220433887,1171,1171,1171,1171,0
|
|
20240112,151400,220433887,1171,1167,1171,1166,1084
|
|
20240112,151300,219168955,1167,1167,1167,1167,50
|
|
20240112,151200,219110605,1167,1171,1171,1166,3516
|
|
20240112,151100,215008977,1166,1167,1167,1166,3125
|
|
20240112,151000,211362297,1167,1167,1167,1167,2048
|
|
20240112,150900,208972281,1171,1171,1171,1171,843
|
|
20240112,150800,207985128,1171,1171,1171,1171,1
|
|
20240112,150700,207983957,1167,1167,1167,1167,0
|
|
20240112,150600,207983957,1167,1167,1167,1167,0
|
|
20240112,150500,207983957,1167,1171,1171,1167,3117
|
|
20240112,150400,204345162,1169,1169,1169,1169,0
|
|
20240112,150300,204345162,1169,1169,1169,1169,0
|
|
20240112,150200,204345162,1169,1169,1169,1169,500
|
|
20240112,150100,203760662,1169,1169,1169,1169,500
|
|
20240112,150000,203176162,1169,1169,1169,1169,100
|
|
20240112,145900,203059262,1169,1169,1169,1169,0
|
|
20240112,145800,203059262,1169,1169,1169,1169,0
|
|
20240112,145700,203059262,1169,1169,1169,1169,500
|
|
20240112,145600,202474762,1169,1169,1169,1169,846
|
|
20240112,145500,201485788,1169,1169,1169,1169,201
|
|
20240112,145400,201250819,1170,1170,1170,1170,52
|
|
20240112,145300,201189979,1170,1170,1170,1170,23
|
|
20240112,145200,201163069,1172,1172,1172,1172,0
|
|
20240112,145100,201163069,1172,1172,1172,1172,0
|
|
20240112,145000,201163069,1172,1172,1172,1172,0
|
|
20240112,144900,201163069,1172,1172,1172,1172,420
|
|
20240112,144800,200670829,1172,1172,1172,1172,0
|
|
20240112,144700,200670829,1172,1172,1172,1172,0
|
|
20240112,144600,200670829,1172,1172,1172,1172,0
|
|
20240112,144500,200670829,1172,1172,1172,1172,0
|
|
20240112,144400,200670829,1172,1172,1172,1172,30
|
|
20240112,144300,200635669,1172,1172,1172,1172,1
|
|
20240112,144200,200634497,1168,1170,1170,1168,1503
|
|
20240112,144100,198878764,1172,1172,1172,1172,1
|
|
20240112,144000,198877592,1172,1170,1172,1170,186
|
|
20240112,143900,198659970,1172,1171,1172,1171,38
|
|
20240112,143800,198615462,1172,1172,1172,1172,0
|
|
20240112,143700,198615462,1172,1171,1172,1171,22
|
|
20240112,143600,198589699,1172,1172,1172,1172,2
|
|
20240112,143500,198587355,1172,1172,1172,1172,1
|
|
20240112,143400,198586183,1172,1172,1172,1172,0
|
|
20240112,143300,198586183,1172,1172,1172,1172,59
|
|
20240112,143200,198517035,1172,1172,1172,1172,1
|
|
20240112,143100,198515863,1169,1169,1169,1169,3
|
|
20240112,143000,198512356,1169,1169,1169,1169,0
|
|
20240112,142900,198512356,1169,1169,1169,1169,0
|
|
20240112,142800,198512356,1169,1169,1169,1169,0
|
|
20240112,142700,198512356,1169,1169,1169,1169,0
|
|
20240112,142600,198512356,1169,1169,1169,1169,0
|
|
20240112,142500,198512356,1169,1169,1169,1169,1
|
|
20240112,142400,198511187,1170,1170,1170,1170,0
|
|
20240112,142300,198511187,1170,1170,1170,1170,0
|
|
20240112,142200,198511187,1170,1170,1170,1170,150
|
|
20240112,142100,198335687,1169,1169,1169,1169,0
|
|
20240112,142000,198335687,1169,1169,1169,1169,0
|
|
20240112,141900,198335687,1169,1169,1169,1169,0
|
|
20240112,141800,198335687,1169,1169,1169,1169,0
|
|
20240112,141700,198335687,1169,1169,1169,1169,1
|
|
20240112,141600,198334518,1170,1170,1170,1170,122
|
|
20240112,141500,198191778,1172,1172,1172,1172,0
|
|
20240112,141400,198191778,1172,1172,1172,1172,0
|
|
20240112,141300,198191778,1172,1172,1172,1172,0
|
|
20240112,141200,198191778,1172,1172,1172,1172,0
|
|
20240112,141100,198191778,1172,1170,1172,1170,34
|
|
20240112,141000,198151996,1170,1170,1170,1170,182
|
|
20240112,140900,197939056,1166,1170,1170,1166,930
|
|
20240112,140800,196853970,1172,1172,1172,1172,0
|
|
20240112,140700,196853970,1172,1172,1172,1172,0
|
|
20240112,140600,196853970,1172,1172,1172,1172,0
|
|
20240112,140500,196853970,1172,1172,1172,1172,0
|
|
20240112,140400,196853970,1172,1172,1172,1172,0
|
|
20240112,140300,196853970,1172,1172,1172,1172,0
|
|
20240112,140200,196853970,1172,1172,1172,1172,1
|
|
20240112,140100,196852798,1168,1168,1172,1168,8
|
|
20240112,140000,196843450,1168,1170,1170,1168,130
|
|
20240112,135900,196691396,1169,1169,1169,1169,0
|
|
20240112,135800,196691396,1169,1169,1169,1169,0
|
|
20240112,135700,196691396,1169,1169,1169,1169,0
|
|
20240112,135600,196691396,1169,1169,1169,1169,1
|
|
20240112,135500,196690227,1169,1166,1169,1166,1597
|
|
20240112,135400,194827971,1165,1166,1167,1165,2894
|
|
20240112,135300,191453563,1166,1167,1167,1166,1942
|
|
20240112,135200,189189030,1167,1170,1170,1167,360
|
|
20240112,135100,188768060,1170,1170,1170,1170,0
|
|
20240112,135000,188768060,1170,1170,1170,1170,0
|
|
20240112,134900,188768060,1170,1170,1170,1170,0
|
|
20240112,134800,188768060,1170,1170,1170,1170,0
|
|
20240112,134700,188768060,1170,1170,1170,1170,136
|
|
20240112,134600,188608940,1170,1170,1170,1170,163
|
|
20240112,134500,188418230,1170,1170,1170,1170,0
|
|
20240112,134400,188418230,1170,1170,1170,1170,0
|
|
20240112,134300,188418230,1170,1170,1170,1170,3
|
|
20240112,134200,188414720,1171,1171,1171,1171,0
|
|
20240112,134100,188414720,1171,1171,1171,1171,0
|
|
20240112,134000,188414720,1171,1172,1172,1171,101
|
|
20240112,133900,188296448,1170,1172,1172,1170,110
|
|
20240112,133800,188167746,1171,1171,1171,1171,3260
|
|
20240112,133700,184350286,1172,1172,1172,1172,0
|
|
20240112,133600,184350286,1172,1172,1172,1172,1
|
|
20240112,133500,184349114,1170,1170,1170,1170,3
|
|
20240112,133400,184345604,1166,1171,1171,1166,2618
|
|
20240112,133300,181289873,1172,1172,1172,1172,0
|
|
20240112,133200,181289873,1172,1172,1172,1172,163
|
|
20240112,133100,181098837,1173,1173,1173,1173,0
|
|
20240112,133000,181098837,1173,1173,1173,1173,0
|
|
20240112,132900,181098837,1173,1173,1173,1173,0
|
|
20240112,132800,181098837,1173,1173,1173,1173,0
|
|
20240112,132700,181098837,1173,1173,1173,1173,0
|
|
20240112,132600,181098837,1173,1173,1173,1173,0
|
|
20240112,132500,181098837,1173,1173,1173,1173,27
|
|
20240112,132400,181067166,1170,1170,1170,1170,0
|
|
20240112,132300,181067166,1170,1172,1172,1170,8328
|
|
20240112,132200,171321998,1173,1173,1173,1173,0
|
|
20240112,132100,171321998,1173,1173,1173,1173,30
|
|
20240112,132000,171286808,1173,1173,1173,1173,0
|
|
20240112,131900,171286808,1173,1173,1173,1173,0
|
|
20240112,131800,171286808,1173,1173,1173,1173,305
|
|
20240112,131700,170929043,1173,1173,1173,1173,2
|
|
20240112,131600,170926697,1173,1173,1173,1173,0
|
|
20240112,131500,170926697,1173,1173,1173,1173,104
|
|
20240112,131400,170804705,1174,1174,1174,1174,352
|
|
20240112,131300,170391457,1175,1175,1175,1175,0
|
|
20240112,131200,170391457,1175,1175,1176,1175,115
|
|
20240112,131100,170256330,1174,1174,1174,1174,0
|
|
20240112,131000,170256330,1174,1174,1174,1174,0
|
|
20240112,130900,170256330,1174,1174,1174,1174,3
|
|
20240112,130800,170252808,1174,1174,1174,1174,0
|
|
20240112,130700,170252808,1174,1174,1174,1174,0
|
|
20240112,130600,170252808,1174,1174,1174,1174,0
|
|
20240112,130500,170252808,1174,1174,1174,1174,1
|
|
20240112,130400,170251634,1177,1177,1177,1177,0
|
|
20240112,130300,170251634,1177,1177,1177,1177,0
|
|
20240112,130200,170251634,1177,1177,1177,1177,1
|
|
20240112,130100,170250457,1171,1175,1175,1171,2539
|
|
20240112,130000,167275942,1176,1176,1176,1176,231
|
|
20240112,125900,167004286,1176,1176,1176,1176,0
|
|
20240112,125800,167004286,1176,1176,1176,1176,91
|
|
20240112,125700,166897270,1177,1177,1177,1177,0
|
|
20240112,125600,166897270,1177,1176,1177,1176,1022
|
|
20240112,125500,165695075,1176,1176,1176,1176,0
|
|
20240112,125400,165695075,1176,1176,1176,1176,0
|
|
20240112,125300,165695075,1176,1176,1176,1176,0
|
|
20240112,125200,165695075,1176,1176,1176,1176,0
|
|
20240112,125100,165695075,1176,1176,1176,1176,0
|
|
20240112,125000,165695075,1176,1176,1176,1176,0
|
|
20240112,124900,165695075,1176,1176,1176,1176,0
|
|
20240112,124800,165695075,1176,1176,1176,1176,0
|
|
20240112,124700,165695075,1176,1176,1176,1176,1275
|
|
20240112,124600,164195675,1176,1176,1176,1176,0
|
|
20240112,124500,164195675,1176,1176,1176,1176,85
|
|
20240112,124400,164095715,1176,1176,1176,1176,0
|
|
20240112,124300,164095715,1176,1176,1176,1176,2
|
|
20240112,124200,164093363,1176,1176,1176,1176,10
|
|
20240112,124100,164081603,1175,1175,1175,1175,0
|
|
20240112,124000,164081603,1175,1175,1175,1175,568
|
|
20240112,123900,163414203,1176,1176,1176,1176,0
|
|
20240112,123800,163414203,1176,1176,1176,1176,0
|
|
20240112,123700,163414203,1176,1176,1176,1176,0
|
|
20240112,123600,163414203,1176,1176,1176,1176,0
|
|
20240112,123500,163414203,1176,1176,1176,1176,0
|
|
20240112,123400,163414203,1176,1176,1176,1176,5
|
|
20240112,123300,163408323,1174,1174,1174,1174,1000
|
|
20240112,123200,162234323,1174,1174,1174,1174,0
|
|
20240112,123100,162234323,1174,1174,1174,1174,0
|
|
20240112,123000,162234323,1174,1174,1174,1174,22
|
|
20240112,122900,162208495,1174,1174,1174,1174,9
|
|
20240112,122800,162197929,1174,1174,1174,1174,12
|
|
20240112,122700,162183841,1174,1175,1175,1174,517
|
|
20240112,122600,161576422,1175,1175,1175,1175,4
|
|
20240112,122500,161571722,1176,1176,1176,1176,0
|
|
20240112,122400,161571722,1176,1176,1176,1176,0
|
|
20240112,122300,161571722,1176,1175,1176,1175,46
|
|
20240112,122200,161517671,1175,1175,1175,1175,1
|
|
20240112,122100,161516496,1175,1175,1175,1175,34
|
|
20240112,122000,161476546,1176,1176,1176,1176,1
|
|
20240112,121900,161475370,1176,1176,1176,1176,64
|
|
20240112,121800,161400106,1176,1176,1176,1176,0
|
|
20240112,121700,161400106,1176,1176,1176,1176,1015
|
|
20240112,121600,160206466,1177,1177,1177,1177,123
|
|
20240112,121500,160061695,1177,1177,1177,1177,500
|
|
20240112,121400,159473195,1178,1178,1178,1178,0
|
|
20240112,121300,159473195,1178,1178,1178,1178,0
|
|
20240112,121200,159473195,1178,1178,1178,1178,9
|
|
20240112,121100,159462593,1176,1176,1176,1176,0
|
|
20240112,121000,159462593,1176,1176,1176,1176,0
|
|
20240112,120900,159462593,1176,1176,1176,1176,0
|
|
20240112,120800,159462593,1176,1176,1176,1176,0
|
|
20240112,120700,159462593,1176,1176,1176,1176,10
|
|
20240112,120600,159450833,1177,1177,1177,1177,1163
|
|
20240112,120500,158081982,1177,1178,1178,1177,40
|
|
20240112,120400,158034868,1178,1178,1178,1178,25
|
|
20240112,120300,158005418,1177,1177,1177,1177,2013
|
|
20240112,120200,155636117,1177,1177,1177,1177,0
|
|
20240112,120100,155636117,1177,1177,1177,1177,0
|
|
20240112,120000,155636117,1177,1177,1177,1177,1
|
|
20240112,115900,155634940,1176,1176,1176,1176,3037
|
|
20240112,115800,152063428,1175,1175,1175,1175,0
|
|
20240112,115700,152063428,1175,1175,1175,1175,1
|
|
20240112,115600,152062253,1176,1176,1176,1176,1
|
|
20240112,115500,152061077,1176,1176,1176,1176,1
|
|
20240112,115400,152059901,1176,1176,1176,1176,0
|
|
20240112,115300,152059901,1176,1176,1176,1176,1500
|
|
20240112,115200,150295901,1176,1176,1176,1176,1
|
|
20240112,115100,150294725,1176,1176,1176,1176,21
|
|
20240112,115000,150270029,1176,1176,1176,1176,0
|
|
20240112,114900,150270029,1176,1176,1176,1176,2
|
|
20240112,114800,150267677,1176,1176,1176,1176,437
|
|
20240112,114700,149753765,1177,1177,1177,1177,0
|
|
20240112,114600,149753765,1177,1177,1177,1177,1
|
|
20240112,114500,149752588,1177,1177,1177,1177,1
|
|
20240112,114400,149751411,1177,1177,1177,1177,19
|
|
20240112,114300,149729048,1177,1177,1177,1177,1
|
|
20240112,114200,149727871,1176,1176,1176,1176,0
|
|
20240112,114100,149727871,1176,1176,1176,1176,564
|
|
20240112,114000,149064607,1172,1172,1172,1172,0
|
|
20240112,113900,149064607,1172,1176,1176,1172,1501
|
|
20240112,113800,147305431,1176,1176,1176,1176,0
|
|
20240112,113700,147305431,1176,1176,1176,1176,2
|
|
20240112,113600,147303079,1171,1174,1174,1171,1175
|
|
20240112,113500,145925692,1176,1176,1176,1176,1
|
|
20240112,113400,145924516,1176,1176,1176,1176,0
|
|
20240112,113300,145924516,1176,1176,1176,1176,1
|
|
20240112,113200,145923340,1176,1176,1176,1176,0
|
|
20240112,113100,145923340,1176,1176,1176,1176,1
|
|
20240112,113000,145922164,1174,1174,1174,1174,0
|
|
20240112,112900,145922164,1174,1176,1176,1174,710
|
|
20240112,112800,145088552,1176,1176,1176,1176,0
|
|
20240112,112700,145088552,1176,1175,1176,1175,6
|
|
20240112,112600,145081501,1176,1176,1176,1176,1
|
|
20240112,112500,145080325,1176,1176,1176,1175,1138
|
|
20240112,112400,143742160,1176,1176,1176,1176,40
|
|
20240112,112300,143695120,1176,1176,1176,1176,15
|
|
20240112,112200,143677480,1176,1176,1176,1176,40
|
|
20240112,112100,143630440,1176,1176,1176,1176,15
|
|
20240112,112000,143612800,1176,1176,1176,1176,33
|
|
20240112,111900,143573992,1176,1176,1176,1176,46
|
|
20240112,111800,143519896,1176,1176,1176,1176,32
|
|
20240112,111700,143482264,1176,1176,1176,1176,47
|
|
20240112,111600,143426992,1176,1176,1176,1176,17
|
|
20240112,111500,143407000,1176,1176,1176,1176,0
|
|
20240112,111400,143407000,1176,1176,1176,1176,1
|
|
20240112,111300,143405824,1175,1175,1175,1175,1
|
|
20240112,111200,143404649,1176,1176,1176,1176,0
|
|
20240112,111100,143404649,1176,1176,1176,1175,111
|
|
20240112,111000,143274213,1176,1175,1176,1175,21
|
|
20240112,110900,143249537,1176,1176,1176,1176,26
|
|
20240112,110800,143218961,1176,1176,1176,1176,1
|
|
20240112,110700,143217785,1176,1176,1176,1176,36
|
|
20240112,110600,143175449,1176,1176,1176,1176,2
|
|
20240112,110500,143173097,1176,1176,1176,1176,51
|
|
20240112,110400,143113121,1176,1176,1176,1176,46
|
|
20240112,110300,143059025,1176,1175,1176,1175,7
|
|
20240112,110200,143050799,1174,1174,1174,1174,2526
|
|
20240112,110100,140085275,1173,1173,1173,1173,0
|
|
20240112,110000,140085275,1173,1173,1173,1173,676
|
|
20240112,105900,139292327,1172,1173,1173,1172,9
|
|
20240112,105800,139281778,1173,1173,1173,1173,37
|
|
20240112,105700,139238377,1173,1173,1173,1173,39
|
|
20240112,105600,139192630,1173,1173,1173,1173,0
|
|
20240112,105500,139192630,1173,1173,1173,1172,14
|
|
20240112,105400,139176209,1173,1173,1173,1173,2
|
|
20240112,105300,139173863,1173,1173,1173,1173,3
|
|
20240112,105200,139170344,1173,1173,1173,1173,13
|
|
20240112,105100,139155095,1173,1173,1173,1173,1
|
|
20240112,105000,139153922,1170,1170,1170,1170,5
|
|
20240112,104900,139148072,1173,1173,1173,1173,0
|
|
20240112,104800,139148072,1173,1173,1173,1173,1
|
|
20240112,104700,139146899,1173,1173,1173,1173,100
|
|
20240112,104600,139029599,1170,1170,1173,1170,1001
|
|
20240112,104500,137858426,1169,1173,1173,1169,2501
|
|
20240112,104400,134934753,1169,1170,1170,1169,3888
|
|
20240112,104300,130389647,1169,1173,1173,1169,724
|
|
20240112,104200,129542346,1173,1173,1173,1173,1
|
|
20240112,104100,129541173,1173,1173,1173,1173,1
|
|
20240112,104000,129540000,1173,1173,1173,1173,0
|
|
20240112,103900,129540000,1173,1173,1173,1173,2
|
|
20240112,103800,129537654,1173,1173,1173,1173,3
|
|
20240112,103700,129534135,1173,1173,1173,1173,10
|
|
20240112,103600,129522405,1172,1173,1173,1172,18
|
|
20240112,103500,129501308,1173,1171,1173,1171,8
|
|
20240112,103400,129491938,1171,1171,1171,1171,0
|
|
20240112,103300,129491938,1171,1173,1173,1171,26
|
|
20240112,103200,129461490,1173,1173,1173,1173,0
|
|
20240112,103100,129461490,1173,1170,1173,1170,18
|
|
20240112,103000,129440427,1173,1173,1173,1173,86
|
|
20240112,102900,129339549,1173,1173,1173,1173,1
|
|
20240112,102800,129338376,1173,1173,1173,1173,0
|
|
20240112,102700,129338376,1173,1173,1173,1173,0
|
|
20240112,102600,129338376,1173,1170,1173,1170,16
|
|
20240112,102500,129319653,1173,1173,1173,1173,1
|
|
20240112,102400,129318480,1173,1173,1173,1173,3
|
|
20240112,102300,129314961,1170,1173,1173,1170,102
|
|
20240112,102200,129195615,1172,1173,1173,1172,427
|
|
20240112,102100,128695170,1173,1173,1173,1173,0
|
|
20240112,102000,128695170,1173,1173,1173,1173,8
|
|
20240112,101900,128685786,1173,1171,1173,1171,175
|
|
20240112,101800,128480859,1174,1174,1174,1174,0
|
|
20240112,101700,128480859,1174,1174,1174,1174,2
|
|
20240112,101600,128478511,1174,1174,1174,1174,51
|
|
20240112,101500,128418637,1173,1173,1173,1173,500
|
|
20240112,101400,127832137,1173,1173,1173,1173,0
|
|
20240112,101300,127832137,1173,1173,1173,1173,1
|
|
20240112,101200,127830964,1173,1173,1173,1167,1101
|
|
20240112,101100,126542559,1173,1173,1173,1173,0
|
|
20240112,101000,126542559,1173,1169,1173,1169,101
|
|
20240112,100900,126424486,1173,1173,1173,1173,1
|
|
20240112,100800,126423313,1173,1173,1173,1173,0
|
|
20240112,100700,126423313,1173,1173,1173,1173,1
|
|
20240112,100600,126422140,1173,1170,1173,1170,77
|
|
20240112,100500,126332047,1171,1171,1171,1171,19
|
|
20240112,100400,126309798,1171,1173,1173,1171,237
|
|
20240112,100300,126032159,1173,1166,1173,1165,5291
|
|
20240112,100200,119857161,1168,1168,1168,1168,0
|
|
20240112,100100,119857161,1168,1168,1168,1168,5
|
|
20240112,100000,119851321,1168,1168,1168,1168,1
|
|
20240112,095900,119850153,1165,1165,1165,1165,458
|
|
20240112,095800,119316583,1168,1168,1168,1168,20
|
|
20240112,095700,119293223,1168,1168,1168,1166,9151
|
|
20240112,095600,108615219,1170,1170,1170,1170,1
|
|
20240112,095500,108614049,1170,1170,1170,1170,0
|
|
20240112,095400,108614049,1170,1170,1170,1170,52
|
|
20240112,095300,108553209,1171,1171,1171,1171,0
|
|
20240112,095200,108553209,1171,1171,1171,1171,646
|
|
20240112,095100,107796743,1173,1173,1173,1173,1
|
|
20240112,095000,107795570,1173,1173,1173,1173,151
|
|
20240112,094900,107618447,1172,1172,1172,1172,12
|
|
20240112,094800,107604383,1173,1173,1173,1173,1
|
|
20240112,094700,107603210,1172,1172,1172,1172,102
|
|
20240112,094600,107483666,1172,1172,1172,1172,85
|
|
20240112,094500,107384046,1172,1172,1172,1172,1100
|
|
20240112,094400,106094846,1172,1172,1172,1172,1
|
|
20240112,094300,106093674,1166,1166,1166,1166,0
|
|
20240112,094200,106093674,1166,1168,1172,1165,6636
|
|
20240112,094100,98352318,1167,1172,1172,1167,41
|
|
20240112,094000,98304466,1167,1169,1169,1167,5827
|
|
20240112,093900,91501517,1169,1169,1169,1169,1402
|
|
20240112,093800,89862579,1169,1171,1172,1169,12001
|
|
20240112,093700,75825002,1172,1173,1173,1172,1344
|
|
20240112,093600,74249776,1173,1173,1173,1173,0
|
|
20240112,093500,74249776,1173,1175,1178,1172,7583
|
|
20240112,093400,65354253,1174,1176,1176,1174,10553
|
|
20240112,093300,52955562,1179,1179,1179,1179,2
|
|
20240112,093200,52953204,1179,1176,1179,1176,21
|
|
20240112,093100,52928460,1179,1179,1179,1179,14
|
|
20240112,093000,52911954,1179,1179,1179,1179,30
|
|
20240112,092900,52876584,1179,1179,1179,1179,11
|
|
20240112,092800,52863615,1175,1177,1177,1175,35
|
|
20240112,092700,52822478,1180,1178,1180,1175,2680
|
|
20240112,092600,49667849,1179,1180,1180,1179,3580
|
|
20240112,092500,45446925,1183,1179,1183,1179,2273
|
|
20240112,092400,42766954,1183,1180,1183,1180,5802
|
|
20240112,092300,35920444,1184,1184,1184,1184,1
|
|
20240112,092200,35919260,1184,1180,1184,1180,1301
|
|
20240112,092100,34384076,1184,1184,1184,1184,1
|
|
20240112,092000,34382892,1180,1181,1181,1180,220
|
|
20240112,091900,34123082,1184,1184,1184,1184,5
|
|
20240112,091800,34117162,1184,1184,1184,1184,0
|
|
20240112,091700,34117162,1184,1184,1184,1184,0
|
|
20240112,091600,34117162,1184,1184,1184,1184,1
|
|
20240112,091500,34115978,1184,1180,1184,1180,1003
|
|
20240112,091400,32932426,1187,1184,1187,1181,909
|
|
20240112,091300,31855338,1185,1180,1185,1180,2001
|
|
20240112,091200,29494153,1182,1185,1185,1182,301
|
|
20240112,091100,29138368,1185,1185,1185,1185,101
|
|
20240112,091000,29018683,1180,1180,1180,1180,0
|
|
20240112,090900,29018683,1180,1187,1187,1180,4201
|
|
20240112,090800,24061496,1187,1187,1187,1187,1853
|
|
20240112,090700,21861985,1187,1187,1187,1187,1
|
|
20240112,090600,21860798,1186,1187,1187,1186,1001
|
|
20240112,090500,20673611,1179,1179,1179,1179,1000
|
|
20240112,090400,19494611,1179,1184,1187,1179,3750
|
|
20240112,090300,15049492,1186,1180,1186,1180,311
|
|
20240112,090200,14681306,1179,1179,1186,1179,5
|
|
20240112,090100,14675404,1180,1181,1181,1180,11668
|
|
20240112,090000,897164,1182,1186,1186,1182,757
|