610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200700,166425772,1818,1818,1818,1818,365
|
|
20240102,200600,166425772,1818,1818,1818,1818,0
|
|
20240102,200500,166425772,1818,1818,1818,1818,0
|
|
20240102,200400,166425772,1818,1818,1818,1818,0
|
|
20240102,200300,166425772,1818,1818,1818,1818,0
|
|
20240102,200200,166425772,1818,1818,1818,1818,0
|
|
20240102,200100,166425772,1818,1818,1818,1818,0
|
|
20240102,200000,166425772,1818,1818,1818,1818,0
|
|
20240102,195900,166425772,1818,1818,1818,1818,0
|
|
20240102,195800,166425772,1818,1818,1818,1818,0
|
|
20240102,195700,166425772,1818,1818,1818,1818,0
|
|
20240102,195600,166425772,1818,1818,1818,1818,0
|
|
20240102,195500,166425772,1818,1818,1818,1818,0
|
|
20240102,195400,166425772,1818,1818,1818,1818,0
|
|
20240102,195300,166425772,1818,1818,1818,1818,0
|
|
20240102,195200,166425772,1818,1818,1818,1818,0
|
|
20240102,195100,166425772,1818,1818,1818,1818,0
|
|
20240102,195000,166425772,1818,1818,1818,1818,0
|
|
20240102,194900,166425772,1818,1818,1818,1818,0
|
|
20240102,194800,166425772,1818,1818,1818,1818,0
|
|
20240102,194700,166425772,1818,1818,1818,1818,0
|
|
20240102,194600,166425772,1818,1818,1818,1818,0
|
|
20240102,194500,166425772,1818,1818,1818,1818,0
|
|
20240102,194400,166425772,1818,1818,1818,1818,0
|
|
20240102,194300,166425772,1818,1818,1818,1818,0
|
|
20240102,194200,166425772,1818,1818,1818,1818,0
|
|
20240102,194100,166425772,1818,1818,1818,1818,0
|
|
20240102,194000,166425772,1818,1818,1818,1818,0
|
|
20240102,193900,166425772,1818,1818,1818,1818,0
|
|
20240102,193800,166425772,1818,1818,1818,1818,0
|
|
20240102,193700,166425772,1818,1818,1818,1818,365
|
|
20240102,193600,166425772,1818,1818,1818,1818,0
|
|
20240102,193500,166425772,1818,1818,1818,1818,0
|
|
20240102,193400,166425772,1818,1818,1818,1818,0
|
|
20240102,193300,166425772,1818,1818,1818,1818,0
|
|
20240102,193200,166425772,1818,1818,1818,1818,0
|
|
20240102,193100,166425772,1818,1818,1818,1818,0
|
|
20240102,193000,166425772,1818,1818,1818,1818,0
|
|
20240102,192900,166425772,1818,1818,1818,1818,0
|
|
20240102,192800,166425772,1818,1818,1818,1818,0
|
|
20240102,192700,166425772,1818,1818,1818,1818,0
|
|
20240102,192600,166425772,1818,1818,1818,1818,0
|
|
20240102,192500,166425772,1818,1818,1818,1818,0
|
|
20240102,192400,166425772,1818,1818,1818,1818,0
|
|
20240102,192300,166425772,1818,1818,1818,1818,0
|
|
20240102,192200,166425772,1818,1818,1818,1818,0
|
|
20240102,192100,166425772,1818,1818,1818,1818,0
|
|
20240102,192000,166425772,1818,1818,1818,1818,0
|
|
20240102,191900,166425772,1818,1818,1818,1818,0
|
|
20240102,191800,166425772,1818,1818,1818,1818,0
|
|
20240102,191700,166425772,1818,1818,1818,1818,0
|
|
20240102,191600,166425772,1818,1818,1818,1818,0
|
|
20240102,191500,166425772,1818,1818,1818,1818,0
|
|
20240102,191400,166425772,1818,1818,1818,1818,0
|
|
20240102,191300,166425772,1818,1818,1818,1818,0
|
|
20240102,191200,166425772,1818,1818,1818,1818,0
|
|
20240102,191100,166425772,1818,1818,1818,1818,0
|
|
20240102,191000,166425772,1818,1818,1818,1818,0
|
|
20240102,190900,166425772,1818,1818,1818,1818,0
|
|
20240102,190800,166425772,1818,1818,1818,1818,0
|
|
20240102,190700,166425772,1818,1818,1818,1818,365
|
|
20240102,190600,166425772,1818,1818,1818,1818,0
|
|
20240102,190500,166425772,1818,1818,1818,1818,0
|
|
20240102,190400,166425772,1818,1818,1818,1818,0
|
|
20240102,190300,166425772,1818,1818,1818,1818,0
|
|
20240102,190200,166425772,1818,1818,1818,1818,0
|
|
20240102,190100,166425772,1818,1818,1818,1818,0
|
|
20240102,190000,166425772,1818,1818,1818,1818,0
|
|
20240102,185900,166425772,1818,1818,1818,1818,0
|
|
20240102,185800,166425772,1818,1818,1818,1818,0
|
|
20240102,185700,166425772,1818,1818,1818,1818,0
|
|
20240102,185600,166425772,1818,1818,1818,1818,0
|
|
20240102,185500,166425772,1818,1818,1818,1818,0
|
|
20240102,185400,166425772,1818,1818,1818,1818,0
|
|
20240102,185300,166425772,1818,1818,1818,1818,0
|
|
20240102,185200,166425772,1818,1818,1818,1818,0
|
|
20240102,185100,166425772,1818,1818,1818,1818,0
|
|
20240102,185000,166425772,1818,1818,1818,1818,0
|
|
20240102,184900,166425772,1818,1818,1818,1818,0
|
|
20240102,184800,166425772,1818,1818,1818,1818,0
|
|
20240102,184700,166425772,1818,1818,1818,1818,0
|
|
20240102,184600,166425772,1818,1818,1818,1818,0
|
|
20240102,184500,166425772,1818,1818,1818,1818,0
|
|
20240102,184400,166425772,1818,1818,1818,1818,0
|
|
20240102,184300,166425772,1818,1818,1818,1818,0
|
|
20240102,184200,166425772,1818,1818,1818,1818,0
|
|
20240102,184100,166425772,1818,1818,1818,1818,0
|
|
20240102,184000,166425772,1818,1818,1818,1818,0
|
|
20240102,183900,166425772,1818,1818,1818,1818,0
|
|
20240102,183800,166425772,1818,1818,1818,1818,0
|
|
20240102,183700,166425772,1818,1818,1818,1818,365
|
|
20240102,183600,166425772,1818,1818,1818,1818,0
|
|
20240102,183500,166425772,1818,1818,1818,1818,0
|
|
20240102,183400,166425772,1818,1818,1818,1818,0
|
|
20240102,183300,166425772,1818,1818,1818,1818,0
|
|
20240102,183200,166425772,1818,1818,1818,1818,0
|
|
20240102,183100,166425772,1818,1818,1818,1818,0
|
|
20240102,183000,166425772,1818,1818,1818,1818,0
|
|
20240102,182900,166425772,1818,1818,1818,1818,0
|
|
20240102,182800,166425772,1818,1818,1818,1818,0
|
|
20240102,182700,166425772,1818,1818,1818,1818,0
|
|
20240102,182600,166425772,1818,1818,1818,1818,0
|
|
20240102,182500,166425772,1818,1818,1818,1818,0
|
|
20240102,182400,166425772,1818,1818,1818,1818,0
|
|
20240102,182300,166425772,1818,1818,1818,1818,0
|
|
20240102,182200,166425772,1818,1818,1818,1818,0
|
|
20240102,182100,166425772,1818,1818,1818,1818,0
|
|
20240102,182000,166425772,1818,1818,1818,1818,0
|
|
20240102,181900,166425772,1818,1818,1818,1818,0
|
|
20240102,181800,166425772,1818,1818,1818,1818,0
|
|
20240102,181700,166425772,1818,1818,1818,1818,0
|
|
20240102,181600,166425772,1818,1818,1818,1818,0
|
|
20240102,181500,166425772,1818,1818,1818,1818,0
|
|
20240102,181400,166425772,1818,1818,1818,1818,0
|
|
20240102,181300,166425772,1818,1818,1818,1818,0
|
|
20240102,181200,166425772,1818,1818,1818,1818,0
|
|
20240102,181100,166425772,1818,1818,1818,1818,0
|
|
20240102,181000,166425772,1818,1818,1818,1818,0
|
|
20240102,180900,166425772,1818,1818,1818,1818,0
|
|
20240102,180800,166425772,1818,1818,1818,1818,0
|
|
20240102,180700,166425772,1818,1818,1818,1818,365
|
|
20240102,180600,166425772,1818,1818,1818,1818,0
|
|
20240102,180500,166425772,1818,1818,1818,1818,0
|
|
20240102,180400,166425772,1818,1818,1818,1818,0
|
|
20240102,180300,166425772,1818,1818,1818,1818,0
|
|
20240102,180200,166425772,1818,1818,1818,1818,0
|
|
20240102,180100,166425772,1818,1818,1818,1818,0
|
|
20240102,180000,166425772,1818,1818,1818,1818,0
|
|
20240102,175900,166425772,1818,1818,1818,1818,0
|
|
20240102,175800,166425772,1818,1818,1818,1818,0
|
|
20240102,175700,166425772,1818,1818,1818,1818,0
|
|
20240102,175600,166425772,1818,1818,1818,1818,0
|
|
20240102,175500,166425772,1818,1818,1818,1818,0
|
|
20240102,175400,166425772,1818,1818,1818,1818,0
|
|
20240102,175300,166425772,1818,1818,1818,1818,0
|
|
20240102,175200,166425772,1818,1818,1818,1818,0
|
|
20240102,175100,166425772,1818,1818,1818,1818,0
|
|
20240102,175000,166425772,1818,1818,1818,1818,0
|
|
20240102,174900,166425772,1818,1818,1818,1818,0
|
|
20240102,174800,166425772,1818,1818,1818,1818,0
|
|
20240102,174700,166425772,1818,1818,1818,1818,0
|
|
20240102,174600,166425772,1818,1818,1818,1818,0
|
|
20240102,174500,166425772,1818,1818,1818,1818,0
|
|
20240102,174400,166425772,1818,1818,1818,1818,0
|
|
20240102,174300,166425772,1818,1818,1818,1818,0
|
|
20240102,174200,166425772,1818,1818,1818,1818,0
|
|
20240102,174100,166425772,1818,1818,1818,1818,0
|
|
20240102,174000,166425772,1818,1818,1818,1818,0
|
|
20240102,173900,166425772,1818,1818,1818,1818,0
|
|
20240102,173800,166425772,1818,1818,1818,1818,0
|
|
20240102,173700,166425772,1818,1818,1818,1818,365
|
|
20240102,173600,166425772,1818,1818,1818,1818,0
|
|
20240102,173500,166425772,1818,1818,1818,1818,0
|
|
20240102,173400,166425772,1818,1818,1818,1818,0
|
|
20240102,173300,166425772,1818,1818,1818,1818,0
|
|
20240102,173200,166425772,1818,1818,1818,1818,0
|
|
20240102,173100,166425772,1818,1818,1818,1818,0
|
|
20240102,173000,166425772,1818,1818,1818,1818,0
|
|
20240102,172900,166425772,1818,1818,1818,1818,0
|
|
20240102,172800,166425772,1818,1818,1818,1818,0
|
|
20240102,172700,166425772,1818,1818,1818,1818,0
|
|
20240102,172600,166425772,1818,1818,1818,1818,0
|
|
20240102,172500,166425772,1818,1818,1818,1818,0
|
|
20240102,172400,166425772,1818,1818,1818,1818,0
|
|
20240102,172300,166425772,1818,1818,1818,1818,0
|
|
20240102,172200,166425772,1818,1818,1818,1818,0
|
|
20240102,172100,166425772,1818,1818,1818,1818,0
|
|
20240102,172000,166425772,1818,1818,1818,1818,0
|
|
20240102,171900,166425772,1818,1818,1818,1818,0
|
|
20240102,171800,166425772,1818,1818,1818,1818,0
|
|
20240102,171700,166425772,1818,1818,1818,1818,0
|
|
20240102,171600,166425772,1818,1818,1818,1818,0
|
|
20240102,171500,166425772,1818,1818,1818,1818,0
|
|
20240102,171400,166425772,1818,1818,1818,1818,0
|
|
20240102,171300,166425772,1818,1818,1818,1818,0
|
|
20240102,171200,166425772,1818,1818,1818,1818,0
|
|
20240102,171100,166425772,1818,1818,1818,1818,0
|
|
20240102,171000,166425772,1818,1818,1818,1818,0
|
|
20240102,170900,166425772,1818,1818,1818,1818,0
|
|
20240102,170800,166425772,1818,1818,1818,1818,0
|
|
20240102,170700,166425772,1818,1818,1818,1818,365
|
|
20240102,170600,166425772,1818,1818,1818,1818,0
|
|
20240102,170500,166425772,1818,1818,1818,1818,0
|
|
20240102,170400,166425772,1818,1818,1818,1818,0
|
|
20240102,170300,166425772,1818,1818,1818,1818,0
|
|
20240102,170200,166425772,1818,1818,1818,1818,0
|
|
20240102,170100,166425772,1818,1818,1818,1818,0
|
|
20240102,170000,166425772,1818,1818,1818,1818,0
|
|
20240102,165900,166425772,1818,1818,1818,1818,0
|
|
20240102,165800,166425772,1818,1818,1818,1818,0
|
|
20240102,165700,166425772,1818,1818,1818,1818,0
|
|
20240102,165600,166425772,1818,1818,1818,1818,0
|
|
20240102,165500,166425772,1818,1818,1818,1818,0
|
|
20240102,165400,166425772,1818,1818,1818,1818,0
|
|
20240102,165300,166425772,1818,1818,1818,1818,0
|
|
20240102,165200,166425772,1818,1818,1818,1818,0
|
|
20240102,165100,166425772,1818,1818,1818,1818,0
|
|
20240102,165000,166425772,1818,1818,1818,1818,0
|
|
20240102,164900,166425772,1818,1818,1818,1818,0
|
|
20240102,164800,166425772,1818,1818,1818,1818,0
|
|
20240102,164700,166425772,1818,1818,1818,1818,0
|
|
20240102,164600,166425772,1818,1818,1818,1818,0
|
|
20240102,164500,166425772,1818,1818,1818,1818,0
|
|
20240102,164400,166425772,1818,1818,1818,1818,0
|
|
20240102,164300,166425772,1818,1818,1818,1818,0
|
|
20240102,164200,166425772,1818,1818,1818,1818,0
|
|
20240102,164100,166425772,1818,1818,1818,1818,0
|
|
20240102,164000,166425772,1818,1818,1818,1818,0
|
|
20240102,163900,166425772,1818,1818,1818,1818,0
|
|
20240102,163800,166425772,1818,1818,1818,1818,0
|
|
20240102,163700,166425772,1818,1818,1818,1818,365
|
|
20240102,163600,166425772,1818,1818,1818,1818,0
|
|
20240102,163500,166425772,1818,1818,1818,1818,0
|
|
20240102,163400,166425772,1818,1818,1818,1818,0
|
|
20240102,163300,166425772,1818,1818,1818,1818,0
|
|
20240102,163200,166425772,1818,1818,1818,1818,0
|
|
20240102,163100,166425772,1818,1818,1818,1818,0
|
|
20240102,163000,166425772,1818,1818,1818,1818,0
|
|
20240102,162900,166425772,1818,1818,1818,1818,0
|
|
20240102,162800,166425772,1818,1818,1818,1818,0
|
|
20240102,162700,166425772,1818,1818,1818,1818,0
|
|
20240102,162600,166425772,1818,1818,1818,1818,0
|
|
20240102,162500,166425772,1818,1818,1818,1818,0
|
|
20240102,162400,166425772,1818,1818,1818,1818,0
|
|
20240102,162300,166425772,1818,1818,1818,1818,0
|
|
20240102,162200,166425772,1818,1818,1818,1818,0
|
|
20240102,162100,166425772,1818,1818,1818,1818,0
|
|
20240102,162000,166425772,1818,1818,1818,1818,0
|
|
20240102,161900,166425772,1818,1818,1818,1818,0
|
|
20240102,161800,166425772,1818,1818,1818,1818,0
|
|
20240102,161700,166425772,1818,1818,1818,1818,0
|
|
20240102,161600,166425772,1818,1818,1818,1818,0
|
|
20240102,161500,166425772,1818,1818,1818,1818,0
|
|
20240102,161400,166425772,1818,1818,1818,1818,0
|
|
20240102,161300,166425772,1818,1818,1818,1818,0
|
|
20240102,161200,166425772,1818,1818,1818,1818,0
|
|
20240102,161100,166425772,1818,1818,1818,1818,0
|
|
20240102,161000,166425772,1818,1818,1818,1818,0
|
|
20240102,160900,166425772,1818,1818,1818,1818,0
|
|
20240102,160800,166425772,1818,1818,1818,1818,0
|
|
20240102,160700,166425772,1818,1818,1818,1818,365
|
|
20240102,160600,166425772,1818,1818,1818,1818,0
|
|
20240102,160500,166425772,1818,1818,1818,1818,0
|
|
20240102,160400,166425772,1818,1818,1818,1818,0
|
|
20240102,160300,166425772,1818,1818,1818,1818,0
|
|
20240102,160200,166425772,1818,1818,1818,1818,0
|
|
20240102,160100,166425772,1818,1818,1818,1818,0
|
|
20240102,160000,166425772,1818,1818,1818,1818,0
|
|
20240102,155900,166425772,1818,1818,1818,1818,0
|
|
20240102,155800,166425772,1818,1818,1818,1818,0
|
|
20240102,155700,166425772,1818,1818,1818,1818,0
|
|
20240102,155600,166425772,1818,1818,1818,1818,0
|
|
20240102,155500,166425772,1818,1818,1818,1818,0
|
|
20240102,155400,166425772,1818,1818,1818,1818,0
|
|
20240102,155300,166425772,1818,1818,1818,1818,0
|
|
20240102,155200,166425772,1818,1818,1818,1818,0
|
|
20240102,155100,166425772,1818,1818,1818,1818,0
|
|
20240102,155000,166425772,1818,1818,1818,1818,0
|
|
20240102,154900,166425772,1818,1818,1818,1818,0
|
|
20240102,154800,166425772,1818,1818,1818,1818,0
|
|
20240102,154700,166425772,1818,1818,1818,1818,0
|
|
20240102,154600,166425772,1818,1818,1818,1818,0
|
|
20240102,154500,166425772,1818,1818,1818,1818,0
|
|
20240102,154400,166425772,1818,1818,1818,1818,0
|
|
20240102,154300,166425772,1818,1818,1818,1818,0
|
|
20240102,154200,166425772,1818,1818,1818,1818,0
|
|
20240102,154100,166425772,1818,1818,1818,1818,0
|
|
20240102,154000,166425772,1818,1818,1818,1818,0
|
|
20240102,153900,166425772,1818,1818,1818,1818,0
|
|
20240102,153800,166425772,1818,1818,1818,1818,0
|
|
20240102,153700,166425772,1818,1818,1818,1818,365
|
|
20240102,153600,166425772,1818,1818,1818,1818,0
|
|
20240102,153500,166425772,1818,1818,1818,1818,0
|
|
20240102,153400,166425772,1818,1818,1818,1818,0
|
|
20240102,153300,166425772,1818,1818,1818,1818,0
|
|
20240102,153200,166425772,1818,1818,1818,1818,0
|
|
20240102,153100,166425772,1818,1818,1818,1818,0
|
|
20240102,153000,166425772,1818,1818,1818,1818,365
|
|
20240102,152900,165762202,1819,1819,1819,1819,0
|
|
20240102,152800,165762202,1819,1819,1819,1819,0
|
|
20240102,152700,165762202,1819,1819,1819,1819,0
|
|
20240102,152600,165762202,1819,1819,1819,1819,0
|
|
20240102,152500,165762202,1819,1819,1819,1819,0
|
|
20240102,152400,165762202,1819,1819,1819,1819,0
|
|
20240102,152300,165762202,1819,1819,1819,1819,0
|
|
20240102,152200,165762202,1819,1819,1819,1819,0
|
|
20240102,152100,165762202,1819,1819,1819,1819,0
|
|
20240102,152000,165762202,1819,1819,1819,1819,0
|
|
20240102,151900,165762202,1819,1819,1819,1819,28
|
|
20240102,151800,165711270,1818,1818,1818,1818,5
|
|
20240102,151700,165702180,1818,1818,1818,1818,0
|
|
20240102,151600,165702180,1818,1818,1818,1818,17
|
|
20240102,151500,165671274,1820,1820,1820,1820,67
|
|
20240102,151400,165549334,1820,1811,1820,1806,112
|
|
20240102,151300,165346439,1811,1812,1812,1811,85
|
|
20240102,151200,165192434,1810,1810,1810,1810,16
|
|
20240102,151100,165163474,1807,1807,1807,1807,25
|
|
20240102,151000,165118299,1807,1812,1812,1807,41
|
|
20240102,150900,165044106,1823,1823,1823,1823,0
|
|
20240102,150800,165044106,1823,1824,1824,1823,68
|
|
20240102,150700,164920076,1825,1825,1825,1825,174
|
|
20240102,150600,164602526,1828,1828,1828,1828,0
|
|
20240102,150500,164602526,1828,1828,1828,1828,0
|
|
20240102,150400,164602526,1828,1828,1828,1828,0
|
|
20240102,150300,164602526,1828,1823,1828,1823,309
|
|
20240102,150200,164038349,1823,1825,1829,1823,1345
|
|
20240102,150100,161583205,1824,1817,1824,1817,1953
|
|
20240102,150000,158024002,1816,1812,1816,1811,2394
|
|
20240102,145900,153680906,1811,1811,1811,1811,130
|
|
20240102,145800,153445476,1810,1805,1810,1805,1766
|
|
20240102,145700,150253583,1802,1802,1803,1802,873
|
|
20240102,145600,148679882,1802,1800,1802,1800,1697
|
|
20240102,145500,145621908,1803,1800,1803,1800,463
|
|
20240102,145400,144787754,1800,1800,1801,1800,3300
|
|
20240102,145300,138847752,1800,1797,1801,1797,2835
|
|
20240102,145200,133747530,1795,1792,1795,1792,332
|
|
20240102,145100,133151601,1792,1795,1795,1792,11
|
|
20240102,145000,133131880,1795,1794,1798,1794,1111
|
|
20240102,144900,131137729,1794,1788,1794,1788,1618
|
|
20240102,144800,128238687,1786,1784,1786,1784,6658
|
|
20240102,144700,116350159,1784,1784,1784,1784,1
|
|
20240102,144600,116348375,1779,1784,1784,1779,7
|
|
20240102,144500,116335917,1784,1784,1784,1784,0
|
|
20240102,144400,116335917,1784,1782,1784,1782,11
|
|
20240102,144300,116316313,1786,1786,1786,1786,1
|
|
20240102,144200,116314527,1786,1786,1786,1785,69
|
|
20240102,144100,116191294,1786,1775,1786,1774,3193
|
|
20240102,144000,110508278,1775,1778,1778,1775,899
|
|
20240102,143900,108911048,1779,1779,1779,1779,1
|
|
20240102,143800,108909269,1781,1782,1782,1781,43
|
|
20240102,143700,108832644,1779,1782,1782,1779,601
|
|
20240102,143600,107763462,1782,1780,1782,1780,1984
|
|
20240102,143500,104228906,1780,1780,1780,1780,1
|
|
20240102,143400,104227126,1780,1780,1780,1780,1
|
|
20240102,143300,104225346,1778,1780,1780,1778,95
|
|
20240102,143200,104056434,1780,1780,1780,1780,37
|
|
20240102,143100,103990574,1780,1780,1780,1780,0
|
|
20240102,143000,103990574,1780,1780,1780,1780,67
|
|
20240102,142900,103871314,1780,1780,1780,1780,1
|
|
20240102,142800,103869534,1780,1780,1780,1780,47
|
|
20240102,142700,103785874,1780,1780,1780,1780,1
|
|
20240102,142600,103784094,1780,1780,1780,1780,0
|
|
20240102,142500,103784094,1780,1780,1780,1780,6
|
|
20240102,142400,103773414,1780,1780,1780,1780,1
|
|
20240102,142300,103771634,1780,1780,1780,1780,72
|
|
20240102,142200,103643474,1780,1780,1780,1780,1
|
|
20240102,142100,103641694,1780,1780,1780,1780,1
|
|
20240102,142000,103639914,1780,1780,1780,1780,1
|
|
20240102,141900,103638134,1780,1781,1781,1780,296
|
|
20240102,141800,103110961,1781,1781,1781,1781,1
|
|
20240102,141700,103109180,1781,1781,1781,1781,166
|
|
20240102,141600,102813534,1781,1781,1781,1775,100
|
|
20240102,141500,102635912,1781,1781,1781,1781,6
|
|
20240102,141400,102625226,1782,1782,1782,1782,1
|
|
20240102,141300,102623444,1782,1782,1782,1782,1
|
|
20240102,141200,102621662,1782,1782,1782,1782,0
|
|
20240102,141100,102621662,1782,1782,1782,1782,1
|
|
20240102,141000,102619880,1782,1782,1782,1782,67
|
|
20240102,140900,102500486,1782,1782,1782,1782,1
|
|
20240102,140800,102498704,1782,1782,1782,1782,31
|
|
20240102,140700,102443462,1782,1782,1782,1782,0
|
|
20240102,140600,102443462,1782,1782,1782,1782,274
|
|
20240102,140500,101955194,1783,1783,1783,1783,1
|
|
20240102,140400,101953411,1783,1783,1783,1783,67
|
|
20240102,140300,101833950,1783,1783,1783,1783,1
|
|
20240102,140200,101832167,1783,1783,1783,1783,0
|
|
20240102,140100,101832167,1783,1783,1783,1783,1
|
|
20240102,140000,101830384,1783,1783,1783,1783,1
|
|
20240102,135900,101828601,1774,1783,1783,1774,95
|
|
20240102,135800,101659830,1783,1782,1783,1782,89
|
|
20240102,135700,101501186,1782,1782,1782,1782,1
|
|
20240102,135600,101499404,1782,1782,1782,1782,1
|
|
20240102,135500,101497622,1783,1783,1783,1783,1
|
|
20240102,135400,101495839,1783,1783,1783,1783,1
|
|
20240102,135300,101494056,1770,1780,1780,1770,647
|
|
20240102,135200,100348716,1785,1780,1785,1780,86
|
|
20240102,135100,100195631,1785,1773,1785,1769,148
|
|
20240102,135000,99932606,1776,1773,1776,1773,37
|
|
20240102,134900,99867002,1773,1773,1773,1773,1
|
|
20240102,134800,99865229,1769,1771,1771,1769,414
|
|
20240102,134700,99132635,1771,1771,1771,1771,1
|
|
20240102,134600,99130864,1771,1770,1771,1770,57
|
|
20240102,134500,99029973,1769,1769,1769,1769,400
|
|
20240102,134400,98322373,1769,1769,1769,1769,111
|
|
20240102,134300,98126014,1769,1769,1769,1769,163
|
|
20240102,134200,97837667,1769,1767,1769,1767,95
|
|
20240102,134100,97669800,1769,1769,1769,1769,1
|
|
20240102,134000,97668031,1769,1769,1769,1769,1
|
|
20240102,133900,97666262,1769,1769,1769,1769,0
|
|
20240102,133800,97666262,1769,1767,1769,1767,172
|
|
20240102,133700,97362204,1769,1769,1769,1769,1
|
|
20240102,133600,97360435,1769,1769,1769,1769,208
|
|
20240102,133500,96992483,1769,1769,1769,1769,1
|
|
20240102,133400,96990714,1767,1767,1767,1767,0
|
|
20240102,133300,96990714,1767,1767,1767,1767,107
|
|
20240102,133200,96801645,1767,1767,1767,1767,74
|
|
20240102,133100,96670887,1767,1767,1767,1767,58
|
|
20240102,133000,96568401,1768,1769,1769,1768,108
|
|
20240102,132900,96377399,1769,1769,1769,1769,57
|
|
20240102,132800,96276566,1769,1769,1769,1769,1
|
|
20240102,132700,96274797,1769,1769,1769,1769,1
|
|
20240102,132600,96273028,1769,1769,1769,1769,1
|
|
20240102,132500,96271259,1766,1766,1766,1765,896
|
|
20240102,132400,94689017,1766,1767,1767,1766,647
|
|
20240102,132300,93546385,1767,1768,1768,1766,36
|
|
20240102,132200,93482788,1768,1768,1768,1768,8
|
|
20240102,132100,93468644,1766,1768,1768,1766,136
|
|
20240102,132000,93228311,1768,1768,1768,1766,77
|
|
20240102,131900,93092198,1768,1768,1768,1768,271
|
|
20240102,131800,92613070,1768,1769,1769,1768,41
|
|
20240102,131700,92540578,1769,1769,1769,1769,1
|
|
20240102,131600,92538809,1769,1769,1769,1769,4
|
|
20240102,131500,92531733,1769,1769,1769,1769,21
|
|
20240102,131400,92494584,1769,1769,1769,1769,14
|
|
20240102,131300,92469818,1769,1769,1769,1769,75
|
|
20240102,131200,92337143,1769,1769,1769,1769,22
|
|
20240102,131100,92298225,1769,1769,1769,1769,27
|
|
20240102,131000,92250462,1766,1769,1769,1766,298
|
|
20240102,130900,91723669,1769,1769,1769,1769,1
|
|
20240102,130800,91721900,1769,1769,1769,1766,146
|
|
20240102,130700,91463911,1769,1768,1769,1768,97
|
|
20240102,130600,91292414,1769,1769,1769,1769,67
|
|
20240102,130500,91173891,1766,1767,1767,1766,177
|
|
20240102,130400,90861238,1769,1768,1769,1767,273
|
|
20240102,130300,90378626,1768,1768,1768,1768,122
|
|
20240102,130200,90162930,1768,1768,1768,1768,42
|
|
20240102,130100,90088674,1768,1768,1768,1768,21
|
|
20240102,130000,90051546,1768,1768,1768,1766,267
|
|
20240102,125900,89579762,1768,1768,1768,1767,24
|
|
20240102,125800,89537332,1768,1768,1768,1768,123
|
|
20240102,125700,89319868,1768,1768,1768,1768,36
|
|
20240102,125600,89256220,1768,1768,1768,1768,21
|
|
20240102,125500,89219092,1768,1768,1768,1766,199
|
|
20240102,125400,88867526,1768,1768,1768,1768,22
|
|
20240102,125300,88828630,1768,1768,1768,1768,139
|
|
20240102,125200,88582878,1768,1769,1769,1768,320
|
|
20240102,125100,88016996,1768,1769,1769,1768,126
|
|
20240102,125000,87794197,1769,1770,1770,1767,200
|
|
20240102,124900,87440569,1770,1770,1770,1770,33
|
|
20240102,124800,87382159,1770,1770,1770,1770,74
|
|
20240102,124700,87251179,1770,1770,1770,1770,991
|
|
20240102,124600,85497109,1770,1770,1770,1770,21
|
|
20240102,124500,85459939,1770,1770,1770,1767,624
|
|
20240102,124400,84355990,1767,1769,1769,1767,446
|
|
20240102,124300,83567492,1769,1769,1769,1769,93
|
|
20240102,124200,83402975,1770,1770,1770,1770,24
|
|
20240102,124100,83360495,1770,1770,1770,1770,88
|
|
20240102,124000,83204735,1770,1770,1770,1768,242
|
|
20240102,123900,82776690,1770,1770,1770,1770,1
|
|
20240102,123800,82774920,1770,1781,1781,1770,261
|
|
20240102,123700,82312939,1780,1780,1780,1780,0
|
|
20240102,123600,82312939,1780,1780,1780,1780,78
|
|
20240102,123500,82174099,1768,1776,1780,1768,346
|
|
20240102,123400,81560630,1769,1769,1769,1768,152
|
|
20240102,123300,81291837,1769,1780,1780,1769,144
|
|
20240102,123200,81037090,1781,1781,1781,1781,0
|
|
20240102,123100,81037090,1781,1768,1781,1768,155
|
|
20240102,123000,80763037,1778,1776,1778,1768,178
|
|
20240102,122900,80448130,1778,1778,1778,1778,1
|
|
20240102,122800,80446352,1778,1776,1778,1776,101
|
|
20240102,122700,80266842,1778,1778,1778,1778,0
|
|
20240102,122600,80266842,1778,1778,1778,1778,1
|
|
20240102,122500,80265064,1779,1780,1780,1768,185
|
|
20240102,122400,79937686,1781,1780,1781,1780,13
|
|
20240102,122300,79914545,1780,1780,1780,1780,5
|
|
20240102,122200,79905645,1781,1781,1781,1781,1
|
|
20240102,122100,79903864,1780,1780,1780,1780,42
|
|
20240102,122000,79829104,1782,1774,1782,1768,178
|
|
20240102,121900,79514220,1783,1783,1783,1783,1
|
|
20240102,121800,79512437,1783,1783,1783,1783,0
|
|
20240102,121700,79512437,1783,1774,1783,1774,96
|
|
20240102,121600,79342124,1783,1783,1783,1783,1
|
|
20240102,121500,79340341,1774,1785,1785,1774,245
|
|
20240102,121400,78904906,1785,1783,1785,1783,226
|
|
20240102,121300,78501545,1784,1784,1784,1784,0
|
|
20240102,121200,78501545,1784,1784,1784,1784,1
|
|
20240102,121100,78499761,1784,1784,1784,1784,1
|
|
20240102,121000,78497977,1768,1784,1784,1768,179
|
|
20240102,120900,78180863,1785,1785,1785,1785,1
|
|
20240102,120800,78179078,1785,1785,1785,1785,117
|
|
20240102,120700,77970233,1785,1784,1785,1784,981
|
|
20240102,120600,76219607,1784,1784,1784,1784,1
|
|
20240102,120500,76217823,1774,1774,1774,1774,178
|
|
20240102,120400,75902051,1785,1785,1785,1785,0
|
|
20240102,120300,75902051,1785,1785,1785,1785,0
|
|
20240102,120200,75902051,1785,1785,1785,1785,66
|
|
20240102,120100,75784241,1769,1769,1769,1769,0
|
|
20240102,120000,75784241,1769,1775,1775,1769,178
|
|
20240102,115900,75468535,1785,1785,1785,1785,0
|
|
20240102,115800,75468535,1785,1785,1785,1785,0
|
|
20240102,115700,75468535,1785,1785,1785,1785,0
|
|
20240102,115600,75468535,1785,1785,1785,1785,66
|
|
20240102,115500,75350725,1775,1775,1775,1775,1
|
|
20240102,115400,75348950,1775,1776,1776,1775,143
|
|
20240102,115300,75094998,1786,1786,1786,1786,0
|
|
20240102,115200,75094998,1786,1786,1786,1786,0
|
|
20240102,115100,75094998,1786,1786,1786,1786,0
|
|
20240102,115000,75094998,1786,1786,1786,1786,0
|
|
20240102,114900,75094998,1786,1786,1786,1786,66
|
|
20240102,114800,74977122,1786,1786,1786,1786,51
|
|
20240102,114700,74886036,1786,1786,1786,1786,0
|
|
20240102,114600,74886036,1786,1783,1786,1783,132
|
|
20240102,114500,74650368,1783,1778,1783,1778,355
|
|
20240102,114400,74017737,1778,1778,1778,1778,5
|
|
20240102,114300,74008847,1778,1778,1778,1778,66
|
|
20240102,114200,73891499,1778,1778,1778,1778,0
|
|
20240102,114100,73891499,1778,1776,1778,1776,558
|
|
20240102,114000,72900277,1776,1776,1776,1776,0
|
|
20240102,113900,72900277,1776,1776,1776,1776,0
|
|
20240102,113800,72900277,1776,1775,1776,1775,2754
|
|
20240102,113700,68011918,1775,1775,1775,1775,1
|
|
20240102,113600,68010143,1775,1775,1775,1775,66
|
|
20240102,113500,67892993,1775,1775,1775,1775,0
|
|
20240102,113400,67892993,1775,1775,1775,1775,0
|
|
20240102,113300,67892993,1775,1775,1775,1775,0
|
|
20240102,113200,67892993,1775,1775,1775,1775,0
|
|
20240102,113100,67892993,1775,1775,1775,1775,0
|
|
20240102,113000,67892993,1775,1775,1775,1775,66
|
|
20240102,112900,67775843,1769,1770,1770,1769,381
|
|
20240102,112800,67101511,1775,1775,1775,1775,51
|
|
20240102,112700,67010986,1775,1775,1775,1775,165
|
|
20240102,112600,66718111,1775,1775,1775,1775,3
|
|
20240102,112500,66712786,1775,1775,1775,1775,50
|
|
20240102,112400,66624036,1775,1775,1775,1775,66
|
|
20240102,112300,66506886,1775,1775,1775,1775,0
|
|
20240102,112200,66506886,1775,1770,1775,1770,569
|
|
20240102,112100,65499227,1770,1770,1770,1770,27
|
|
20240102,112000,65451437,1770,1770,1770,1770,27
|
|
20240102,111900,65403647,1770,1769,1770,1769,3800
|
|
20240102,111800,58678032,1769,1769,1769,1769,25
|
|
20240102,111700,58633807,1769,1769,1769,1769,66
|
|
20240102,111600,58517053,1769,1769,1769,1769,0
|
|
20240102,111500,58517053,1769,1769,1769,1769,1
|
|
20240102,111400,58515284,1769,1767,1769,1767,59
|
|
20240102,111300,58411029,1769,1769,1769,1769,0
|
|
20240102,111200,58411029,1769,1769,1769,1769,0
|
|
20240102,111100,58411029,1769,1767,1769,1767,131
|
|
20240102,111000,58179474,1767,1767,1767,1767,0
|
|
20240102,110900,58179474,1767,1768,1768,1767,36
|
|
20240102,110800,58115858,1769,1769,1769,1769,51
|
|
20240102,110700,58025639,1769,1769,1769,1769,1
|
|
20240102,110600,58023870,1769,1769,1769,1769,121
|
|
20240102,110500,57809821,1769,1769,1769,1769,100
|
|
20240102,110400,57632921,1770,1770,1770,1770,69
|
|
20240102,110300,57510791,1770,1770,1770,1770,0
|
|
20240102,110200,57510791,1770,1770,1770,1770,0
|
|
20240102,110100,57510791,1770,1770,1770,1770,63
|
|
20240102,110000,57399281,1770,1770,1770,1770,290
|
|
20240102,105900,56885981,1770,1770,1770,1770,0
|
|
20240102,105800,56885981,1770,1769,1770,1769,83
|
|
20240102,105700,56739104,1767,1767,1767,1767,0
|
|
20240102,105600,56739104,1767,1766,1767,1766,1932
|
|
20240102,105500,53325796,1766,1766,1766,1766,10
|
|
20240102,105400,53308136,1767,1766,1767,1766,2443
|
|
20240102,105300,48993772,1767,1767,1767,1767,24
|
|
20240102,105200,48951364,1767,1767,1767,1767,24
|
|
20240102,105100,48908956,1767,1767,1767,1767,2364
|
|
20240102,105000,44731768,1767,1767,1767,1767,959
|
|
20240102,104900,43037215,1767,1767,1767,1767,1
|
|
20240102,104800,43035448,1767,1767,1767,1767,51
|
|
20240102,104700,42945331,1767,1767,1767,1767,1
|
|
20240102,104600,42943564,1767,1767,1767,1767,4
|
|
20240102,104500,42936496,1767,1767,1767,1767,366
|
|
20240102,104400,42289774,1766,1766,1766,1766,0
|
|
20240102,104300,42289774,1766,1766,1766,1766,0
|
|
20240102,104200,42289774,1766,1766,1766,1766,969
|
|
20240102,104100,40578520,1767,1767,1767,1767,0
|
|
20240102,104000,40578520,1767,1767,1767,1767,0
|
|
20240102,103900,40578520,1767,1767,1767,1767,66
|
|
20240102,103800,40461898,1767,1767,1767,1767,20
|
|
20240102,103700,40426558,1766,1766,1766,1766,0
|
|
20240102,103600,40426558,1766,1766,1766,1766,0
|
|
20240102,103500,40426558,1766,1766,1766,1766,203
|
|
20240102,103400,40068060,1766,1766,1766,1766,4
|
|
20240102,103300,40060996,1767,1767,1767,1767,0
|
|
20240102,103200,40060996,1767,1767,1767,1767,458
|
|
20240102,103100,39251710,1767,1767,1767,1767,0
|
|
20240102,103000,39251710,1767,1767,1767,1767,9
|
|
20240102,102900,39235807,1766,1767,1767,1766,4052
|
|
20240102,102800,32079962,1767,1767,1767,1767,72
|
|
20240102,102700,31952738,1767,1767,1767,1767,21
|
|
20240102,102600,31915631,1767,1767,1767,1767,87
|
|
20240102,102500,31761902,1766,1767,1767,1766,1360
|
|
20240102,102400,29360123,1767,1767,1767,1767,21
|
|
20240102,102300,29323016,1767,1767,1767,1766,161
|
|
20240102,102200,29038530,1767,1767,1767,1767,19
|
|
20240102,102100,29004957,1767,1766,1767,1766,318
|
|
20240102,102000,28443350,1767,1767,1767,1767,22
|
|
20240102,101900,28404476,1767,1766,1767,1766,2669
|
|
20240102,101800,23690953,1766,1766,1766,1766,407
|
|
20240102,101700,22972191,1766,1767,1767,1766,16
|
|
20240102,101600,22943929,1766,1766,1766,1766,0
|
|
20240102,101500,22943929,1766,1766,1766,1766,76
|
|
20240102,101400,22809713,1767,1767,1767,1767,0
|
|
20240102,101300,22809713,1767,1767,1767,1767,66
|
|
20240102,101200,22693091,1767,1766,1767,1766,228
|
|
20240102,101100,22290442,1766,1766,1766,1766,0
|
|
20240102,101000,22290442,1766,1767,1767,1766,231
|
|
20240102,100900,21882493,1766,1767,1767,1766,3656
|
|
20240102,100800,15425992,1766,1766,1767,1766,104
|
|
20240102,100700,15242272,1766,1767,1767,1766,717
|
|
20240102,100600,13975529,1767,1767,1767,1767,0
|
|
20240102,100500,13975529,1767,1767,1767,1767,231
|
|
20240102,100400,13567352,1767,1767,1767,1767,0
|
|
20240102,100300,13567352,1767,1767,1767,1766,599
|
|
20240102,100200,12508923,1766,1766,1766,1766,8
|
|
20240102,100100,12494795,1766,1767,1767,1766,346
|
|
20240102,100000,11883414,1766,1766,1766,1766,6729
|