631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192800,132125549,1094,1094,1094,1094,1615
|
|
20240109,192700,132125549,1094,1094,1094,1094,0
|
|
20240109,192600,132125549,1094,1094,1094,1094,0
|
|
20240109,192500,132125549,1094,1094,1094,1094,0
|
|
20240109,192400,132125549,1094,1094,1094,1094,0
|
|
20240109,192300,132125549,1094,1094,1094,1094,0
|
|
20240109,192200,132125549,1094,1094,1094,1094,0
|
|
20240109,192100,132125549,1094,1094,1094,1094,0
|
|
20240109,192000,132125549,1094,1094,1094,1094,0
|
|
20240109,191900,132125549,1094,1094,1094,1094,0
|
|
20240109,191800,132125549,1094,1094,1094,1094,0
|
|
20240109,191700,132125549,1094,1094,1094,1094,0
|
|
20240109,191600,132125549,1094,1094,1094,1094,0
|
|
20240109,191500,132125549,1094,1094,1094,1094,0
|
|
20240109,191400,132125549,1094,1094,1094,1094,0
|
|
20240109,191300,132125549,1094,1094,1094,1094,0
|
|
20240109,191200,132125549,1094,1094,1094,1094,0
|
|
20240109,191100,132125549,1094,1094,1094,1094,0
|
|
20240109,191000,132125549,1094,1094,1094,1094,0
|
|
20240109,190900,132125549,1094,1094,1094,1094,0
|
|
20240109,190800,132125549,1094,1094,1094,1094,0
|
|
20240109,190700,132125549,1094,1094,1094,1094,0
|
|
20240109,190600,132125549,1094,1094,1094,1094,0
|
|
20240109,190500,132125549,1094,1094,1094,1094,0
|
|
20240109,190400,132125549,1094,1094,1094,1094,0
|
|
20240109,190300,132125549,1094,1094,1094,1094,0
|
|
20240109,190200,132125549,1094,1094,1094,1094,0
|
|
20240109,190100,132125549,1094,1094,1094,1094,0
|
|
20240109,190000,132125549,1094,1094,1094,1094,0
|
|
20240109,185900,132125549,1094,1094,1094,1094,0
|
|
20240109,185800,132125549,1094,1094,1094,1094,1615
|
|
20240109,185700,132125549,1094,1094,1094,1094,0
|
|
20240109,185600,132125549,1094,1094,1094,1094,0
|
|
20240109,185500,132125549,1094,1094,1094,1094,0
|
|
20240109,185400,132125549,1094,1094,1094,1094,0
|
|
20240109,185300,132125549,1094,1094,1094,1094,0
|
|
20240109,185200,132125549,1094,1094,1094,1094,0
|
|
20240109,185100,132125549,1094,1094,1094,1094,0
|
|
20240109,185000,132125549,1094,1094,1094,1094,0
|
|
20240109,184900,132125549,1094,1094,1094,1094,0
|
|
20240109,184800,132125549,1094,1094,1094,1094,0
|
|
20240109,184700,132125549,1094,1094,1094,1094,0
|
|
20240109,184600,132125549,1094,1094,1094,1094,0
|
|
20240109,184500,132125549,1094,1094,1094,1094,0
|
|
20240109,184400,132125549,1094,1094,1094,1094,0
|
|
20240109,184300,132125549,1094,1094,1094,1094,0
|
|
20240109,184200,132125549,1094,1094,1094,1094,0
|
|
20240109,184100,132125549,1094,1094,1094,1094,0
|
|
20240109,184000,132125549,1094,1094,1094,1094,0
|
|
20240109,183900,132125549,1094,1094,1094,1094,0
|
|
20240109,183800,132125549,1094,1094,1094,1094,0
|
|
20240109,183700,132125549,1094,1094,1094,1094,0
|
|
20240109,183600,132125549,1094,1094,1094,1094,0
|
|
20240109,183500,132125549,1094,1094,1094,1094,0
|
|
20240109,183400,132125549,1094,1094,1094,1094,0
|
|
20240109,183300,132125549,1094,1094,1094,1094,0
|
|
20240109,183200,132125549,1094,1094,1094,1094,0
|
|
20240109,183100,132125549,1094,1094,1094,1094,0
|
|
20240109,183000,132125549,1094,1094,1094,1094,0
|
|
20240109,182900,132125549,1094,1094,1094,1094,0
|
|
20240109,182800,132125549,1094,1094,1094,1094,1615
|
|
20240109,182700,132125549,1094,1094,1094,1094,0
|
|
20240109,182600,132125549,1094,1094,1094,1094,0
|
|
20240109,182500,132125549,1094,1094,1094,1094,0
|
|
20240109,182400,132125549,1094,1094,1094,1094,0
|
|
20240109,182300,132125549,1094,1094,1094,1094,0
|
|
20240109,182200,132125549,1094,1094,1094,1094,0
|
|
20240109,182100,132125549,1094,1094,1094,1094,0
|
|
20240109,182000,132125549,1094,1094,1094,1094,0
|
|
20240109,181900,132125549,1094,1094,1094,1094,0
|
|
20240109,181800,132125549,1094,1094,1094,1094,0
|
|
20240109,181700,132125549,1094,1094,1094,1094,0
|
|
20240109,181600,132125549,1094,1094,1094,1094,0
|
|
20240109,181500,132125549,1094,1094,1094,1094,0
|
|
20240109,181400,132125549,1094,1094,1094,1094,0
|
|
20240109,181300,132125549,1094,1094,1094,1094,0
|
|
20240109,181200,132125549,1094,1094,1094,1094,0
|
|
20240109,181100,132125549,1094,1094,1094,1094,0
|
|
20240109,181000,132125549,1094,1094,1094,1094,0
|
|
20240109,180900,132125549,1094,1094,1094,1094,0
|
|
20240109,180800,132125549,1094,1094,1094,1094,0
|
|
20240109,180700,132125549,1094,1094,1094,1094,0
|
|
20240109,180600,132125549,1094,1094,1094,1094,0
|
|
20240109,180500,132125549,1094,1094,1094,1094,0
|
|
20240109,180400,132125549,1094,1094,1094,1094,0
|
|
20240109,180300,132125549,1094,1094,1094,1094,0
|
|
20240109,180200,132125549,1094,1094,1094,1094,0
|
|
20240109,180100,132125549,1094,1094,1094,1094,0
|
|
20240109,180000,132125549,1094,1094,1094,1094,0
|
|
20240109,175900,132125549,1094,1094,1094,1094,0
|
|
20240109,175800,132125549,1094,1094,1094,1094,1615
|
|
20240109,175700,132125549,1094,1094,1094,1094,0
|
|
20240109,175600,132125549,1094,1094,1094,1094,0
|
|
20240109,175500,132125549,1094,1094,1094,1094,0
|
|
20240109,175400,132125549,1094,1094,1094,1094,0
|
|
20240109,175300,132125549,1094,1094,1094,1094,0
|
|
20240109,175200,132125549,1094,1094,1094,1094,0
|
|
20240109,175100,132125549,1094,1094,1094,1094,0
|
|
20240109,175000,132125549,1094,1094,1094,1094,0
|
|
20240109,174900,132125549,1094,1094,1094,1094,0
|
|
20240109,174800,132125549,1094,1094,1094,1094,0
|
|
20240109,174700,132125549,1094,1094,1094,1094,0
|
|
20240109,174600,132125549,1094,1094,1094,1094,0
|
|
20240109,174500,132125549,1094,1094,1094,1094,0
|
|
20240109,174400,132125549,1094,1094,1094,1094,0
|
|
20240109,174300,132125549,1094,1094,1094,1094,0
|
|
20240109,174200,132125549,1094,1094,1094,1094,0
|
|
20240109,174100,132125549,1094,1094,1094,1094,0
|
|
20240109,174000,132125549,1094,1094,1094,1094,0
|
|
20240109,173900,132125549,1094,1094,1094,1094,0
|
|
20240109,173800,132125549,1094,1094,1094,1094,0
|
|
20240109,173700,132125549,1094,1094,1094,1094,0
|
|
20240109,173600,132125549,1094,1094,1094,1094,0
|
|
20240109,173500,132125549,1094,1094,1094,1094,0
|
|
20240109,173400,132125549,1094,1094,1094,1094,0
|
|
20240109,173300,132125549,1094,1094,1094,1094,0
|
|
20240109,173200,132125549,1094,1094,1094,1094,0
|
|
20240109,173100,132125549,1094,1094,1094,1094,0
|
|
20240109,173000,132125549,1094,1094,1094,1094,0
|
|
20240109,172900,132125549,1094,1094,1094,1094,0
|
|
20240109,172800,132125549,1094,1094,1094,1094,1615
|
|
20240109,172700,132125549,1094,1094,1094,1094,0
|
|
20240109,172600,132125549,1094,1094,1094,1094,0
|
|
20240109,172500,132125549,1094,1094,1094,1094,0
|
|
20240109,172400,132125549,1094,1094,1094,1094,0
|
|
20240109,172300,132125549,1094,1094,1094,1094,0
|
|
20240109,172200,132125549,1094,1094,1094,1094,0
|
|
20240109,172100,132125549,1094,1094,1094,1094,0
|
|
20240109,172000,132125549,1094,1094,1094,1094,0
|
|
20240109,171900,132125549,1094,1094,1094,1094,0
|
|
20240109,171800,132125549,1094,1094,1094,1094,0
|
|
20240109,171700,132125549,1094,1094,1094,1094,0
|
|
20240109,171600,132125549,1094,1094,1094,1094,0
|
|
20240109,171500,132125549,1094,1094,1094,1094,0
|
|
20240109,171400,132125549,1094,1094,1094,1094,0
|
|
20240109,171300,132125549,1094,1094,1094,1094,0
|
|
20240109,171200,132125549,1094,1094,1094,1094,0
|
|
20240109,171100,132125549,1094,1094,1094,1094,0
|
|
20240109,171000,132125549,1094,1094,1094,1094,0
|
|
20240109,170900,132125549,1094,1094,1094,1094,0
|
|
20240109,170800,132125549,1094,1094,1094,1094,0
|
|
20240109,170700,132125549,1094,1094,1094,1094,0
|
|
20240109,170600,132125549,1094,1094,1094,1094,0
|
|
20240109,170500,132125549,1094,1094,1094,1094,0
|
|
20240109,170400,132125549,1094,1094,1094,1094,0
|
|
20240109,170300,132125549,1094,1094,1094,1094,0
|
|
20240109,170200,132125549,1094,1094,1094,1094,0
|
|
20240109,170100,132125549,1094,1094,1094,1094,0
|
|
20240109,170000,132125549,1094,1094,1094,1094,0
|
|
20240109,165900,132125549,1094,1094,1094,1094,0
|
|
20240109,165800,132125549,1094,1094,1094,1094,1615
|
|
20240109,165700,132125549,1094,1094,1094,1094,0
|
|
20240109,165600,132125549,1094,1094,1094,1094,0
|
|
20240109,165500,132125549,1094,1094,1094,1094,0
|
|
20240109,165400,132125549,1094,1094,1094,1094,0
|
|
20240109,165300,132125549,1094,1094,1094,1094,0
|
|
20240109,165200,132125549,1094,1094,1094,1094,0
|
|
20240109,165100,132125549,1094,1094,1094,1094,0
|
|
20240109,165000,132125549,1094,1094,1094,1094,0
|
|
20240109,164900,132125549,1094,1094,1094,1094,0
|
|
20240109,164800,132125549,1094,1094,1094,1094,0
|
|
20240109,164700,132125549,1094,1094,1094,1094,0
|
|
20240109,164600,132125549,1094,1094,1094,1094,0
|
|
20240109,164500,132125549,1094,1094,1094,1094,0
|
|
20240109,164400,132125549,1094,1094,1094,1094,0
|
|
20240109,164300,132125549,1094,1094,1094,1094,0
|
|
20240109,164200,132125549,1094,1094,1094,1094,0
|
|
20240109,164100,132125549,1094,1094,1094,1094,0
|
|
20240109,164000,132125549,1094,1094,1094,1094,0
|
|
20240109,163900,132125549,1094,1094,1094,1094,0
|
|
20240109,163800,132125549,1094,1094,1094,1094,0
|
|
20240109,163700,132125549,1094,1094,1094,1094,0
|
|
20240109,163600,132125549,1094,1094,1094,1094,0
|
|
20240109,163500,132125549,1094,1094,1094,1094,0
|
|
20240109,163400,132125549,1094,1094,1094,1094,0
|
|
20240109,163300,132125549,1094,1094,1094,1094,0
|
|
20240109,163200,132125549,1094,1094,1094,1094,0
|
|
20240109,163100,132125549,1094,1094,1094,1094,0
|
|
20240109,163000,132125549,1094,1094,1094,1094,0
|
|
20240109,162900,132125549,1094,1094,1094,1094,0
|
|
20240109,162800,132125549,1094,1094,1094,1094,1615
|
|
20240109,162700,132125549,1094,1094,1094,1094,0
|
|
20240109,162600,132125549,1094,1094,1094,1094,0
|
|
20240109,162500,132125549,1094,1094,1094,1094,0
|
|
20240109,162400,132125549,1094,1094,1094,1094,0
|
|
20240109,162300,132125549,1094,1094,1094,1094,0
|
|
20240109,162200,132125549,1094,1094,1094,1094,0
|
|
20240109,162100,132125549,1094,1094,1094,1094,0
|
|
20240109,162000,132125549,1094,1094,1094,1094,0
|
|
20240109,161900,132125549,1094,1094,1094,1094,0
|
|
20240109,161800,132125549,1094,1094,1094,1094,0
|
|
20240109,161700,132125549,1094,1094,1094,1094,0
|
|
20240109,161600,132125549,1094,1094,1094,1094,0
|
|
20240109,161500,132125549,1094,1094,1094,1094,0
|
|
20240109,161400,132125549,1094,1094,1094,1094,0
|
|
20240109,161300,132125549,1094,1094,1094,1094,0
|
|
20240109,161200,132125549,1094,1094,1094,1094,0
|
|
20240109,161100,132125549,1094,1094,1094,1094,0
|
|
20240109,161000,132125549,1094,1094,1094,1094,0
|
|
20240109,160900,132125549,1094,1094,1094,1094,0
|
|
20240109,160800,132125549,1094,1094,1094,1094,0
|
|
20240109,160700,132125549,1094,1094,1094,1094,0
|
|
20240109,160600,132125549,1094,1094,1094,1094,0
|
|
20240109,160500,132125549,1094,1094,1094,1094,0
|
|
20240109,160400,132125549,1094,1094,1094,1094,0
|
|
20240109,160300,132125549,1094,1094,1094,1094,0
|
|
20240109,160200,132125549,1094,1094,1094,1094,0
|
|
20240109,160100,132125549,1094,1094,1094,1094,0
|
|
20240109,160000,132125549,1094,1094,1094,1094,0
|
|
20240109,155900,132125549,1094,1094,1094,1094,0
|
|
20240109,155800,132125549,1094,1094,1094,1094,1615
|
|
20240109,155700,132125549,1094,1094,1094,1094,0
|
|
20240109,155600,132125549,1094,1094,1094,1094,0
|
|
20240109,155500,132125549,1094,1094,1094,1094,0
|
|
20240109,155400,132125549,1094,1094,1094,1094,0
|
|
20240109,155300,132125549,1094,1094,1094,1094,0
|
|
20240109,155200,132125549,1094,1094,1094,1094,0
|
|
20240109,155100,132125549,1094,1094,1094,1094,0
|
|
20240109,155000,132125549,1094,1094,1094,1094,0
|
|
20240109,154900,132125549,1094,1094,1094,1094,0
|
|
20240109,154800,132125549,1094,1094,1094,1094,0
|
|
20240109,154700,132125549,1094,1094,1094,1094,0
|
|
20240109,154600,132125549,1094,1094,1094,1094,0
|
|
20240109,154500,132125549,1094,1094,1094,1094,0
|
|
20240109,154400,132125549,1094,1094,1094,1094,0
|
|
20240109,154300,132125549,1094,1094,1094,1094,0
|
|
20240109,154200,132125549,1094,1094,1094,1094,0
|
|
20240109,154100,132125549,1094,1094,1094,1094,0
|
|
20240109,154000,132125549,1094,1094,1094,1094,0
|
|
20240109,153900,132125549,1094,1094,1094,1094,0
|
|
20240109,153800,132125549,1094,1094,1094,1094,0
|
|
20240109,153700,132125549,1094,1094,1094,1094,0
|
|
20240109,153600,132125549,1094,1094,1094,1094,0
|
|
20240109,153500,132125549,1094,1094,1094,1094,0
|
|
20240109,153400,132125549,1094,1094,1094,1094,0
|
|
20240109,153300,132125549,1094,1094,1094,1094,0
|
|
20240109,153200,132125549,1094,1094,1094,1094,0
|
|
20240109,153100,132125549,1094,1094,1094,1094,0
|
|
20240109,153000,132125549,1094,1094,1094,1094,1615
|
|
20240109,152900,130358739,1091,1091,1091,1091,0
|
|
20240109,152800,130358739,1091,1091,1091,1091,0
|
|
20240109,152700,130358739,1091,1091,1091,1091,0
|
|
20240109,152600,130358739,1091,1091,1091,1091,0
|
|
20240109,152500,130358739,1091,1091,1091,1091,0
|
|
20240109,152400,130358739,1091,1091,1091,1091,0
|
|
20240109,152300,130358739,1091,1091,1091,1091,0
|
|
20240109,152200,130358739,1091,1091,1091,1091,0
|
|
20240109,152100,130358739,1091,1091,1091,1091,0
|
|
20240109,152000,130358739,1091,1091,1091,1091,0
|
|
20240109,151900,130358739,1091,1091,1091,1091,0
|
|
20240109,151800,130358739,1091,1091,1091,1091,0
|
|
20240109,151700,130358739,1091,1091,1091,1091,0
|
|
20240109,151600,130358739,1091,1091,1091,1091,0
|
|
20240109,151500,130358739,1091,1091,1091,1091,2
|
|
20240109,151400,130356557,1093,1093,1093,1093,0
|
|
20240109,151300,130356557,1093,1093,1093,1093,0
|
|
20240109,151200,130356557,1093,1093,1093,1093,0
|
|
20240109,151100,130356557,1093,1093,1093,1093,0
|
|
20240109,151000,130356557,1093,1093,1093,1093,1
|
|
20240109,150900,130355464,1086,1086,1086,1086,0
|
|
20240109,150800,130355464,1086,1086,1086,1086,0
|
|
20240109,150700,130355464,1086,1086,1086,1086,10
|
|
20240109,150600,130344604,1093,1093,1093,1093,0
|
|
20240109,150500,130344604,1093,1092,1093,1092,948
|
|
20240109,150400,129308562,1092,1092,1092,1092,0
|
|
20240109,150300,129308562,1092,1092,1092,1092,0
|
|
20240109,150200,129308562,1092,1092,1092,1092,0
|
|
20240109,150100,129308562,1092,1092,1092,1092,0
|
|
20240109,150000,129308562,1092,1092,1092,1092,0
|
|
20240109,145900,129308562,1092,1092,1092,1092,1
|
|
20240109,145800,129307470,1083,1092,1092,1083,1862
|
|
20240109,145700,127290819,1082,1093,1093,1082,172
|
|
20240109,145600,127104130,1093,1095,1095,1093,3
|
|
20240109,145500,127100848,1090,1090,1090,1090,0
|
|
20240109,145400,127100848,1090,1090,1090,1090,2
|
|
20240109,145300,127098668,1097,1097,1097,1097,0
|
|
20240109,145200,127098668,1097,1097,1097,1097,0
|
|
20240109,145100,127098668,1097,1097,1097,1097,0
|
|
20240109,145000,127098668,1097,1097,1097,1097,1
|
|
20240109,144900,127097571,1099,1091,1099,1091,916
|
|
20240109,144800,126092738,1091,1091,1091,1091,1
|
|
20240109,144700,126091647,1081,1081,1081,1081,0
|
|
20240109,144600,126091647,1081,1085,1085,1081,270
|
|
20240109,144500,125799506,1091,1091,1091,1091,0
|
|
20240109,144400,125799506,1091,1091,1091,1091,0
|
|
20240109,144300,125799506,1091,1091,1091,1091,0
|
|
20240109,144200,125799506,1091,1091,1091,1091,0
|
|
20240109,144100,125799506,1091,1091,1091,1091,0
|
|
20240109,144000,125799506,1091,1091,1091,1091,0
|
|
20240109,143900,125799506,1091,1085,1091,1085,501
|
|
20240109,143800,125255915,1091,1091,1091,1091,70
|
|
20240109,143700,125179545,1091,1091,1091,1091,20
|
|
20240109,143600,125157725,1096,1096,1096,1096,0
|
|
20240109,143500,125157725,1096,1096,1096,1096,0
|
|
20240109,143400,125157725,1096,1091,1096,1091,916
|
|
20240109,143300,124155854,1085,1085,1085,1085,10
|
|
20240109,143200,124145004,1085,1085,1085,1085,0
|
|
20240109,143100,124145004,1085,1088,1088,1085,91
|
|
20240109,143000,124046249,1090,1090,1090,1090,0
|
|
20240109,142900,124046249,1090,1090,1090,1090,274
|
|
20240109,142800,123747589,1090,1090,1090,1090,31
|
|
20240109,142700,123713799,1090,1090,1090,1090,0
|
|
20240109,142600,123713799,1090,1090,1090,1090,0
|
|
20240109,142500,123713799,1090,1090,1090,1090,0
|
|
20240109,142400,123713799,1090,1090,1090,1090,0
|
|
20240109,142300,123713799,1090,1090,1090,1090,100
|
|
20240109,142200,123604799,1090,1090,1090,1090,0
|
|
20240109,142100,123604799,1090,1090,1090,1090,0
|
|
20240109,142000,123604799,1090,1090,1090,1090,0
|
|
20240109,141900,123604799,1090,1089,1090,1089,91
|
|
20240109,141800,123505699,1089,1089,1089,1089,70
|
|
20240109,141700,123429469,1089,1089,1089,1089,50
|
|
20240109,141600,123375019,1089,1090,1090,1089,56
|
|
20240109,141500,123314029,1091,1091,1091,1091,0
|
|
20240109,141400,123314029,1091,1094,1094,1091,4
|
|
20240109,141300,123309659,1089,1094,1094,1089,44
|
|
20240109,141200,123261728,1095,1095,1095,1095,1
|
|
20240109,141100,123260633,1096,1096,1096,1096,2
|
|
20240109,141000,123258441,1087,1094,1094,1087,172
|
|
20240109,140900,123071445,1087,1088,1088,1087,64
|
|
20240109,140800,123001822,1088,1088,1088,1088,15
|
|
20240109,140700,122985502,1088,1088,1088,1088,0
|
|
20240109,140600,122985502,1088,1088,1088,1088,0
|
|
20240109,140500,122985502,1088,1088,1088,1088,0
|
|
20240109,140400,122985502,1088,1088,1088,1088,140
|
|
20240109,140300,122833182,1099,1099,1099,1099,0
|
|
20240109,140200,122833182,1099,1099,1099,1099,0
|
|
20240109,140100,122833182,1099,1099,1099,1099,0
|
|
20240109,140000,122833182,1099,1094,1099,1094,914
|
|
20240109,135900,121829398,1095,1095,1095,1095,208
|
|
20240109,135800,121601638,1095,1095,1095,1095,96
|
|
20240109,135700,121496518,1096,1096,1096,1096,0
|
|
20240109,135600,121496518,1096,1096,1096,1096,0
|
|
20240109,135500,121496518,1096,1096,1096,1096,0
|
|
20240109,135400,121496518,1096,1096,1096,1096,0
|
|
20240109,135300,121496518,1096,1083,1096,1083,13
|
|
20240109,135200,121482404,1083,1083,1083,1083,2
|
|
20240109,135100,121480238,1083,1084,1084,1083,2
|
|
20240109,135000,121478071,1085,1085,1085,1085,0
|
|
20240109,134900,121478071,1085,1085,1085,1085,77
|
|
20240109,134800,121394526,1086,1086,1086,1086,0
|
|
20240109,134700,121394526,1086,1086,1086,1086,0
|
|
20240109,134600,121394526,1086,1088,1088,1086,71
|
|
20240109,134500,121317343,1089,1089,1089,1089,0
|
|
20240109,134400,121317343,1089,1089,1089,1089,0
|
|
20240109,134300,121317343,1089,1089,1089,1089,0
|
|
20240109,134200,121317343,1089,1089,1089,1089,0
|
|
20240109,134100,121317343,1089,1089,1089,1089,1
|
|
20240109,134000,121316254,1090,1090,1090,1090,1
|
|
20240109,133900,121315164,1091,1094,1097,1091,505
|
|
20240109,133800,120761202,1094,1095,1095,1094,2
|
|
20240109,133700,120759013,1096,1096,1096,1096,1
|
|
20240109,133600,120757917,1097,1097,1097,1097,0
|
|
20240109,133500,120757917,1097,1098,1098,1097,2
|
|
20240109,133400,120755722,1097,1097,1097,1097,1
|
|
20240109,133300,120754625,1099,1099,1099,1099,0
|
|
20240109,133200,120754625,1099,1097,1099,1097,32
|
|
20240109,133100,120719459,1099,1096,1099,1096,25
|
|
20240109,133000,120692025,1097,1098,1098,1097,334
|
|
20240109,132900,120325393,1098,1098,1099,1098,193
|
|
20240109,132800,120113365,1098,1098,1098,1098,60
|
|
20240109,132700,120047485,1098,1098,1098,1098,0
|
|
20240109,132600,120047485,1098,1098,1098,1098,0
|
|
20240109,132500,120047485,1098,1099,1099,1097,3
|
|
20240109,132400,120044191,1098,1097,1099,1097,14
|
|
20240109,132300,120028819,1098,1093,1098,1093,723
|
|
20240109,132200,119236387,1095,1093,1095,1093,34
|
|
20240109,132100,119199221,1093,1090,1093,1090,162
|
|
20240109,132000,119022482,1090,1090,1090,1090,0
|
|
20240109,131900,119022482,1090,1089,1090,1089,3
|
|
20240109,131800,119019214,1089,1089,1089,1089,1
|
|
20240109,131700,119018125,1088,1088,1088,1088,1
|
|
20240109,131600,119017037,1089,1089,1089,1089,0
|
|
20240109,131500,119017037,1089,1087,1089,1087,92
|
|
20240109,131400,118916859,1088,1089,1089,1088,10
|
|
20240109,131300,118905970,1090,1090,1090,1090,0
|
|
20240109,131200,118905970,1090,1089,1090,1089,2
|
|
20240109,131100,118903791,1090,1090,1090,1090,0
|
|
20240109,131000,118903791,1090,1090,1090,1090,1
|
|
20240109,130900,118902701,1089,1089,1089,1089,71
|
|
20240109,130800,118825382,1094,1094,1094,1094,0
|
|
20240109,130700,118825382,1094,1094,1094,1094,0
|
|
20240109,130600,118825382,1094,1094,1094,1094,0
|
|
20240109,130500,118825382,1094,1094,1094,1094,0
|
|
20240109,130400,118825382,1094,1094,1094,1094,0
|
|
20240109,130300,118825382,1094,1092,1094,1092,4
|
|
20240109,130200,118821011,1082,1082,1082,1082,0
|
|
20240109,130100,118821011,1082,1083,1083,1082,10
|
|
20240109,130000,118810182,1095,1084,1095,1082,47
|
|
20240109,125900,118758919,1092,1089,1092,1085,12
|
|
20240109,125800,118745885,1092,1091,1092,1091,3
|
|
20240109,125700,118742611,1091,1091,1091,1091,1
|
|
20240109,125600,118741520,1090,1090,1090,1090,64
|
|
20240109,125500,118671760,1091,1091,1091,1091,0
|
|
20240109,125400,118671760,1091,1091,1091,1091,0
|
|
20240109,125300,118671760,1091,1091,1091,1091,0
|
|
20240109,125200,118671760,1091,1091,1091,1091,25
|
|
20240109,125100,118644485,1092,1094,1094,1092,43
|
|
20240109,125000,118597506,1096,1096,1096,1096,0
|
|
20240109,124900,118597506,1096,1094,1096,1094,9
|
|
20240109,124800,118587658,1093,1093,1093,1093,1
|
|
20240109,124700,118586565,1094,1095,1095,1094,2
|
|
20240109,124600,118584376,1096,1097,1097,1096,2
|
|
20240109,124500,118582183,1099,1099,1099,1099,0
|
|
20240109,124400,118582183,1099,1099,1099,1099,0
|
|
20240109,124300,118582183,1099,1091,1099,1091,20
|
|
20240109,124200,118560238,1081,1097,1097,1081,1956
|
|
20240109,124100,116414806,1097,1099,1099,1097,548
|
|
20240109,124000,115813450,1099,1099,1099,1099,0
|
|
20240109,123900,115813450,1099,1097,1099,1097,435
|
|
20240109,123800,115336115,1097,1091,1097,1091,50
|
|
20240109,123700,115281279,1091,1089,1091,1089,51
|
|
20240109,123600,115225640,1087,1086,1087,1086,929
|
|
20240109,123500,114215827,1087,1087,1087,1087,0
|
|
20240109,123400,114215827,1087,1087,1087,1087,0
|
|
20240109,123300,114215827,1087,1087,1087,1087,0
|
|
20240109,123200,114215827,1087,1081,1087,1081,933
|
|
20240109,123100,113202522,1081,1081,1081,1081,498
|
|
20240109,123000,112664184,1081,1080,1081,1080,1899
|
|
20240109,122900,110611375,1080,1080,1080,1080,0
|
|
20240109,122800,110611375,1080,1080,1080,1080,10
|
|
20240109,122700,110600575,1080,1080,1080,1080,10
|
|
20240109,122600,110589775,1080,1080,1080,1080,441
|
|
20240109,122500,110113495,1080,1080,1080,1080,0
|
|
20240109,122400,110113495,1080,1080,1080,1080,0
|
|
20240109,122300,110113495,1080,1080,1080,1080,0
|
|
20240109,122200,110113495,1080,1080,1080,1080,0
|
|
20240109,122100,110113495,1080,1080,1080,1080,500
|
|
20240109,122000,109573495,1080,1080,1080,1080,164
|
|
20240109,121900,109396375,1081,1081,1081,1081,22
|
|
20240109,121800,109372593,1081,1081,1081,1081,35
|
|
20240109,121700,109334758,1081,1081,1081,1081,141
|
|
20240109,121600,109182337,1081,1081,1081,1081,5
|
|
20240109,121500,109176932,1081,1081,1081,1081,32
|
|
20240109,121400,109142340,1081,1081,1081,1081,56
|
|
20240109,121300,109081804,1081,1081,1081,1081,116
|
|
20240109,121200,108956408,1081,1081,1081,1080,219
|
|
20240109,121100,108719786,1081,1081,1081,1081,0
|
|
20240109,121000,108719786,1081,1081,1081,1081,33
|
|
20240109,120900,108684113,1081,1081,1081,1081,10
|
|
20240109,120800,108673303,1081,1081,1081,1081,39
|
|
20240109,120700,108631144,1081,1081,1081,1081,149
|
|
20240109,120600,108470075,1081,1081,1081,1081,54
|
|
20240109,120500,108411701,1081,1081,1081,1081,100
|
|
20240109,120400,108303601,1081,1081,1081,1081,100
|
|
20240109,120300,108195501,1081,1081,1081,1081,3
|
|
20240109,120200,108192258,1081,1081,1081,1081,0
|
|
20240109,120100,108192258,1081,1081,1081,1081,0
|
|
20240109,120000,108192258,1081,1081,1081,1081,50
|
|
20240109,115900,108138208,1081,1081,1081,1081,0
|
|
20240109,115800,108138208,1081,1081,1081,1081,0
|
|
20240109,115700,108138208,1081,1081,1081,1081,0
|
|
20240109,115600,108138208,1081,1081,1081,1081,0
|
|
20240109,115500,108138208,1081,1081,1081,1081,0
|
|
20240109,115400,108138208,1081,1081,1081,1081,1
|
|
20240109,115300,108137127,1080,1080,1080,1080,4
|
|
20240109,115200,108132807,1080,1080,1080,1080,0
|
|
20240109,115100,108132807,1080,1080,1080,1080,0
|
|
20240109,115000,108132807,1080,1080,1080,1080,38
|
|
20240109,114900,108091767,1080,1080,1080,1080,0
|
|
20240109,114800,108091767,1080,1080,1080,1080,0
|
|
20240109,114700,108091767,1080,1080,1080,1080,0
|
|
20240109,114600,108091767,1080,1080,1080,1080,0
|
|
20240109,114500,108091767,1080,1079,1080,1079,50
|
|
20240109,114400,108037778,1074,1074,1074,1074,0
|
|
20240109,114300,108037778,1074,1074,1074,1074,0
|
|
20240109,114200,108037778,1074,1074,1074,1074,0
|
|
20240109,114100,108037778,1074,1074,1074,1074,0
|
|
20240109,114000,108037778,1074,1074,1074,1074,0
|
|
20240109,113900,108037778,1074,1079,1079,1074,1240
|
|
20240109,113800,106703071,1080,1080,1080,1080,63
|
|
20240109,113700,106635031,1080,1080,1080,1080,988
|
|
20240109,113600,105567991,1080,1080,1080,1080,200
|
|
20240109,113500,105351991,1080,1080,1080,1080,0
|
|
20240109,113400,105351991,1080,1080,1080,1080,563
|
|
20240109,113300,104743951,1080,1080,1080,1080,0
|
|
20240109,113200,104743951,1080,1080,1080,1080,0
|
|
20240109,113100,104743951,1080,1080,1080,1080,0
|
|
20240109,113000,104743951,1080,1080,1080,1080,10
|
|
20240109,112900,104733151,1079,1079,1079,1079,4
|
|
20240109,112800,104728835,1077,1078,1078,1077,874
|
|
20240109,112700,103787477,1079,1079,1079,1079,0
|
|
20240109,112600,103787477,1079,1079,1079,1079,0
|
|
20240109,112500,103787477,1079,1079,1079,1079,0
|
|
20240109,112400,103787477,1079,1079,1079,1079,0
|
|
20240109,112300,103787477,1079,1079,1079,1079,126
|
|
20240109,112200,103651523,1080,1080,1080,1080,0
|
|
20240109,112100,103651523,1080,1079,1080,1079,2
|
|
20240109,112000,103649364,1080,1080,1080,1080,0
|
|
20240109,111900,103649364,1080,1080,1080,1080,50
|
|
20240109,111800,103595364,1080,1080,1080,1080,0
|
|
20240109,111700,103595364,1080,1080,1080,1080,0
|
|
20240109,111600,103595364,1080,1080,1080,1080,0
|
|
20240109,111500,103595364,1080,1080,1080,1080,20
|
|
20240109,111400,103573764,1080,1080,1080,1080,0
|
|
20240109,111300,103573764,1080,1080,1080,1080,1
|
|
20240109,111200,103572684,1079,1079,1079,1079,0
|
|
20240109,111100,103572684,1079,1079,1079,1079,0
|
|
20240109,111000,103572684,1079,1079,1079,1079,0
|
|
20240109,110900,103572684,1079,1079,1079,1079,1
|
|
20240109,110800,103571605,1080,1080,1080,1080,0
|
|
20240109,110700,103571605,1080,1080,1080,1080,0
|
|
20240109,110600,103571605,1080,1080,1080,1080,0
|
|
20240109,110500,103571605,1080,1080,1080,1080,0
|
|
20240109,110400,103571605,1080,1080,1080,1080,1
|
|
20240109,110300,103570525,1080,1080,1080,1080,49
|
|
20240109,110200,103517605,1080,1080,1080,1080,0
|
|
20240109,110100,103517605,1080,1080,1080,1080,0
|
|
20240109,110000,103517605,1080,1080,1080,1080,0
|
|
20240109,105900,103517605,1080,1080,1080,1080,500
|
|
20240109,105800,102977605,1080,1080,1080,1080,0
|
|
20240109,105700,102977605,1080,1080,1080,1080,0
|
|
20240109,105600,102977605,1080,1080,1080,1080,0
|
|
20240109,105500,102977605,1080,1080,1080,1080,1
|
|
20240109,105400,102976525,1079,1079,1079,1079,0
|
|
20240109,105300,102976525,1079,1079,1079,1079,304
|
|
20240109,105200,102648509,1079,1079,1079,1079,0
|
|
20240109,105100,102648509,1079,1079,1079,1079,0
|
|
20240109,105000,102648509,1079,1079,1079,1079,1
|
|
20240109,104900,102647430,1079,1075,1079,1075,695
|
|
20240109,104800,101900233,1075,1074,1075,1074,992
|
|
20240109,104700,100833891,1074,1075,1075,1074,742
|
|
20240109,104600,100036883,1075,1075,1075,1075,18
|
|
20240109,104500,100017533,1075,1075,1075,1075,0
|
|
20240109,104400,100017533,1075,1075,1075,1075,0
|
|
20240109,104300,100017533,1075,1075,1075,1075,0
|
|
20240109,104200,100017533,1075,1075,1075,1075,0
|
|
20240109,104100,100017533,1075,1075,1075,1075,587
|
|
20240109,104000,99386508,1075,1075,1075,1075,0
|
|
20240109,103900,99386508,1075,1075,1075,1075,0
|
|
20240109,103800,99386508,1075,1075,1075,1075,1
|
|
20240109,103700,99385433,1074,1074,1074,1074,0
|
|
20240109,103600,99385433,1074,1074,1074,1074,0
|
|
20240109,103500,99385433,1074,1074,1074,1074,26
|
|
20240109,103400,99357509,1074,1074,1074,1074,6
|
|
20240109,103300,99351065,1074,1074,1074,1074,10
|
|
20240109,103200,99340325,1074,1074,1074,1074,19
|
|
20240109,103100,99319919,1075,1074,1075,1074,105
|
|
20240109,103000,99207099,1075,1075,1075,1075,4
|
|
20240109,102900,99202799,1075,1075,1075,1075,104
|
|
20240109,102800,99090999,1075,1075,1075,1075,55
|
|
20240109,102700,99031874,1079,1078,1079,1078,40
|
|
20240109,102600,98988715,1075,1075,1075,1075,0
|
|
20240109,102500,98988715,1075,1075,1075,1075,135
|
|
20240109,102400,98843590,1075,1076,1076,1075,181
|
|
20240109,102300,98648907,1079,1079,1079,1079,0
|
|
20240109,102200,98648907,1079,1079,1079,1079,1
|
|
20240109,102100,98647828,1077,1077,1077,1077,10
|
|
20240109,102000,98637058,1080,1079,1080,1078,38
|
|
20240109,101900,98596048,1080,1080,1080,1080,31
|
|
20240109,101800,98562568,1080,1080,1080,1080,270
|
|
20240109,101700,98270968,1080,1080,1080,1080,0
|
|
20240109,101600,98270968,1080,1079,1080,1079,165
|
|
20240109,101500,98092915,1079,1079,1079,1079,144
|
|
20240109,101400,97937539,1079,1079,1079,1079,41
|
|
20240109,101300,97893300,1077,1077,1077,1077,10
|
|
20240109,101200,97882530,1079,1078,1079,1077,22
|
|
20240109,101100,97858823,1081,1080,1081,1079,21
|
|
20240109,101000,97836152,1081,1081,1081,1080,311
|
|
20240109,100900,97500171,1080,1078,1080,1077,611
|
|
20240109,100800,96840341,1080,1078,1080,1078,226
|
|
20240109,100700,96596586,1078,1078,1078,1078,0
|
|
20240109,100600,96596586,1078,1077,1078,1076,15
|
|
20240109,100500,96580434,1078,1078,1078,1078,0
|
|
20240109,100400,96580434,1078,1077,1078,1077,4
|
|
20240109,100300,96576123,1078,1078,1078,1078,100
|
|
20240109,100200,96468323,1078,1077,1078,1077,1005
|
|
20240109,100100,95385933,1077,1074,1077,1074,4004
|
|
20240109,100000,91075563,1075,1075,1075,1075,0
|
|
20240109,095900,91075563,1075,1074,1075,1074,211
|
|
20240109,095800,90848945,1074,1074,1074,1074,193
|
|
20240109,095700,90641663,1076,1077,1077,1070,465
|
|
20240109,095600,90142779,1077,1074,1077,1074,672
|
|
20240109,095500,89420328,1073,1072,1073,1072,283
|
|
20240109,095400,89116690,1071,1071,1071,1071,2405
|
|
20240109,095300,86540935,1070,1068,1070,1068,838
|
|
20240109,095200,85645402,1068,1067,1068,1067,103
|
|
20240109,095100,85535400,1065,1065,1065,1065,27
|
|
20240109,095000,85506645,1067,1064,1067,1064,3253
|
|
20240109,094900,82044125,1064,1064,1064,1064,239
|
|
20240109,094800,81789829,1061,1064,1064,1061,504
|
|
20240109,094700,81255082,1063,1060,1063,1060,2394
|
|
20240109,094600,78716030,1061,1057,1061,1057,13
|
|
20240109,094500,78702274,1052,1057,1057,1052,732
|
|
20240109,094400,77928559,1058,1058,1058,1058,0
|
|
20240109,094300,77928559,1058,1058,1058,1058,0
|
|
20240109,094200,77928559,1058,1051,1058,1051,1202
|
|
20240109,094100,76660183,1048,1048,1048,1048,0
|
|
20240109,094000,76660183,1048,1048,1048,1048,633
|
|
20240109,093900,75996799,1048,1048,1048,1040,8212
|
|
20240109,093800,67437733,1048,1048,1048,1047,111
|
|
20240109,093700,67321406,1047,1059,1059,1047,631
|
|
20240109,093600,66659992,1059,1047,1059,1047,1015
|
|
20240109,093500,65591503,1047,1057,1057,1043,5002
|
|
20240109,093400,60368061,1051,1059,1060,1050,9332
|
|
20240109,093300,50548784,1057,1066,1067,1057,8226
|
|
20240109,093200,41829469,1067,1067,1067,1067,216
|
|
20240109,093100,41598997,1067,1072,1076,1067,502
|
|
20240109,093000,41058912,1072,1072,1072,1072,0
|
|
20240109,092900,41058912,1072,1072,1072,1072,387
|
|
20240109,092800,40644048,1072,1069,1072,1063,6700
|
|
20240109,092700,33503600,1079,1079,1079,1079,0
|
|
20240109,092600,33503600,1079,1064,1079,1064,1000
|
|
20240109,092500,32430551,1064,1069,1069,1063,3423
|
|
20240109,092400,28784344,1069,1075,1075,1069,5383
|
|
20240109,092300,23023425,1075,1077,1077,1075,1951
|
|
20240109,092200,20924441,1076,1080,1080,1076,4500
|
|
20240109,092100,16077258,1080,1082,1082,1080,486
|
|
20240109,092000,15552280,1080,1080,1080,1080,0
|
|
20240109,091900,15552280,1080,1085,1085,1080,5900
|
|
20240109,091800,9178603,1085,1085,1085,1085,0
|
|
20240109,091700,9178603,1085,1085,1085,1085,0
|
|
20240109,091600,9178603,1085,1085,1085,1085,0
|
|
20240109,091500,9178603,1085,1085,1085,1085,0
|
|
20240109,091400,9178603,1085,1088,1088,1085,163
|
|
20240109,091300,9001740,1085,1091,1091,1085,700
|
|
20240109,091200,8241385,1092,1091,1092,1091,4
|
|
20240109,091100,8237020,1092,1092,1092,1092,0
|
|
20240109,091000,8237020,1092,1091,1092,1091,100
|
|
20240109,090900,8127829,1091,1091,1091,1091,0
|
|
20240109,090800,8127829,1091,1091,1091,1091,6
|
|
20240109,090700,8121283,1086,1091,1092,1086,439
|
|
20240109,090600,7644337,1092,1093,1093,1092,102
|
|
20240109,090500,7532951,1093,1090,1094,1090,509
|
|
20240109,090400,6978122,1081,1081,1081,1081,1
|
|
20240109,090300,6977041,1080,1080,1080,1080,0
|
|
20240109,090200,6977041,1080,1080,1080,1080,0
|
|
20240109,090100,6977041,1080,1081,1082,1080,1385
|
|
20240109,090000,5480297,1081,1082,1082,1081,5067
|