618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,191500,9947721393,1712,1712,1712,1712,32909
|
|
20240103,191400,9947721393,1712,1712,1712,1712,0
|
|
20240103,191300,9947721393,1712,1712,1712,1712,0
|
|
20240103,191200,9947721393,1712,1712,1712,1712,0
|
|
20240103,191100,9947721393,1712,1712,1712,1712,0
|
|
20240103,191000,9947721393,1712,1712,1712,1712,0
|
|
20240103,190900,9947721393,1712,1712,1712,1712,0
|
|
20240103,190800,9947721393,1712,1712,1712,1712,0
|
|
20240103,190700,9947721393,1712,1712,1712,1712,0
|
|
20240103,190600,9947721393,1712,1712,1712,1712,0
|
|
20240103,190500,9947721393,1712,1712,1712,1712,0
|
|
20240103,190400,9947721393,1712,1712,1712,1712,0
|
|
20240103,190300,9947721393,1712,1712,1712,1712,0
|
|
20240103,190200,9947721393,1712,1712,1712,1712,0
|
|
20240103,190100,9947721393,1712,1712,1712,1712,0
|
|
20240103,190000,9947721393,1712,1712,1712,1712,0
|
|
20240103,185900,9947721393,1712,1712,1712,1712,0
|
|
20240103,185800,9947721393,1712,1712,1712,1712,0
|
|
20240103,185700,9947721393,1712,1712,1712,1712,0
|
|
20240103,185600,9947721393,1712,1712,1712,1712,0
|
|
20240103,185500,9947721393,1712,1712,1712,1712,0
|
|
20240103,185400,9947721393,1712,1712,1712,1712,0
|
|
20240103,185300,9947721393,1712,1712,1712,1712,0
|
|
20240103,185200,9947721393,1712,1712,1712,1712,0
|
|
20240103,185100,9947721393,1712,1712,1712,1712,0
|
|
20240103,185000,9947721393,1712,1712,1712,1712,0
|
|
20240103,184900,9947721393,1712,1712,1712,1712,0
|
|
20240103,184800,9947721393,1712,1712,1712,1712,0
|
|
20240103,184700,9947721393,1712,1712,1712,1712,0
|
|
20240103,184600,9947721393,1712,1712,1712,1712,0
|
|
20240103,184500,9947721393,1712,1712,1712,1712,32909
|
|
20240103,184400,9947721393,1712,1712,1712,1712,0
|
|
20240103,184300,9947721393,1712,1712,1712,1712,0
|
|
20240103,184200,9947721393,1712,1712,1712,1712,0
|
|
20240103,184100,9947721393,1712,1712,1712,1712,0
|
|
20240103,184000,9947721393,1712,1712,1712,1712,0
|
|
20240103,183900,9947721393,1712,1712,1712,1712,0
|
|
20240103,183800,9947721393,1712,1712,1712,1712,0
|
|
20240103,183700,9947721393,1712,1712,1712,1712,0
|
|
20240103,183600,9947721393,1712,1712,1712,1712,0
|
|
20240103,183500,9947721393,1712,1712,1712,1712,0
|
|
20240103,183400,9947721393,1712,1712,1712,1712,0
|
|
20240103,183300,9947721393,1712,1712,1712,1712,0
|
|
20240103,183200,9947721393,1712,1712,1712,1712,0
|
|
20240103,183100,9947721393,1712,1712,1712,1712,0
|
|
20240103,183000,9947721393,1712,1712,1712,1712,0
|
|
20240103,182900,9947721393,1712,1712,1712,1712,0
|
|
20240103,182800,9947721393,1712,1712,1712,1712,0
|
|
20240103,182700,9947721393,1712,1712,1712,1712,0
|
|
20240103,182600,9947721393,1712,1712,1712,1712,0
|
|
20240103,182500,9947721393,1712,1712,1712,1712,0
|
|
20240103,182400,9947721393,1712,1712,1712,1712,0
|
|
20240103,182300,9947721393,1712,1712,1712,1712,0
|
|
20240103,182200,9947721393,1712,1712,1712,1712,0
|
|
20240103,182100,9947721393,1712,1712,1712,1712,0
|
|
20240103,182000,9947721393,1712,1712,1712,1712,0
|
|
20240103,181900,9947721393,1712,1712,1712,1712,0
|
|
20240103,181800,9947721393,1712,1712,1712,1712,0
|
|
20240103,181700,9947721393,1712,1712,1712,1712,0
|
|
20240103,181600,9947721393,1712,1712,1712,1712,0
|
|
20240103,181500,9947721393,1712,1712,1712,1712,32909
|
|
20240103,181400,9947721393,1712,1712,1712,1712,0
|
|
20240103,181300,9947721393,1712,1712,1712,1712,0
|
|
20240103,181200,9947721393,1712,1712,1712,1712,0
|
|
20240103,181100,9947721393,1712,1712,1712,1712,0
|
|
20240103,181000,9947721393,1712,1712,1712,1712,0
|
|
20240103,180900,9947721393,1712,1712,1712,1712,0
|
|
20240103,180800,9947721393,1712,1712,1712,1712,0
|
|
20240103,180700,9947721393,1712,1712,1712,1712,0
|
|
20240103,180600,9947721393,1712,1712,1712,1712,0
|
|
20240103,180500,9947721393,1712,1712,1712,1712,0
|
|
20240103,180400,9947721393,1712,1712,1712,1712,0
|
|
20240103,180300,9947721393,1712,1712,1712,1712,0
|
|
20240103,180200,9947721393,1712,1712,1712,1712,0
|
|
20240103,180100,9947721393,1712,1712,1712,1712,0
|
|
20240103,180000,9947721393,1712,1712,1712,1712,0
|
|
20240103,175900,9947721393,1712,1712,1712,1712,0
|
|
20240103,175800,9947721393,1712,1712,1712,1712,0
|
|
20240103,175700,9947721393,1712,1712,1712,1712,0
|
|
20240103,175600,9947721393,1712,1712,1712,1712,0
|
|
20240103,175500,9947721393,1712,1712,1712,1712,0
|
|
20240103,175400,9947721393,1712,1712,1712,1712,0
|
|
20240103,175300,9947721393,1712,1712,1712,1712,0
|
|
20240103,175200,9947721393,1712,1712,1712,1712,0
|
|
20240103,175100,9947721393,1712,1712,1712,1712,0
|
|
20240103,175000,9947721393,1712,1712,1712,1712,0
|
|
20240103,174900,9947721393,1712,1712,1712,1712,0
|
|
20240103,174800,9947721393,1712,1712,1712,1712,0
|
|
20240103,174700,9947721393,1712,1712,1712,1712,0
|
|
20240103,174600,9947721393,1712,1712,1712,1712,0
|
|
20240103,174500,9947721393,1712,1712,1712,1712,32909
|
|
20240103,174400,9947721393,1712,1712,1712,1712,0
|
|
20240103,174300,9947721393,1712,1712,1712,1712,0
|
|
20240103,174200,9947721393,1712,1712,1712,1712,0
|
|
20240103,174100,9947721393,1712,1712,1712,1712,0
|
|
20240103,174000,9947721393,1712,1712,1712,1712,0
|
|
20240103,173900,9947721393,1712,1712,1712,1712,0
|
|
20240103,173800,9947721393,1712,1712,1712,1712,0
|
|
20240103,173700,9947721393,1712,1712,1712,1712,0
|
|
20240103,173600,9947721393,1712,1712,1712,1712,0
|
|
20240103,173500,9947721393,1712,1712,1712,1712,0
|
|
20240103,173400,9947721393,1712,1712,1712,1712,0
|
|
20240103,173300,9947721393,1712,1712,1712,1712,0
|
|
20240103,173200,9947721393,1712,1712,1712,1712,0
|
|
20240103,173100,9947721393,1712,1712,1712,1712,0
|
|
20240103,173000,9947721393,1712,1712,1712,1712,0
|
|
20240103,172900,9947721393,1712,1712,1712,1712,0
|
|
20240103,172800,9947721393,1712,1712,1712,1712,0
|
|
20240103,172700,9947721393,1712,1712,1712,1712,0
|
|
20240103,172600,9947721393,1712,1712,1712,1712,0
|
|
20240103,172500,9947721393,1712,1712,1712,1712,0
|
|
20240103,172400,9947721393,1712,1712,1712,1712,0
|
|
20240103,172300,9947721393,1712,1712,1712,1712,0
|
|
20240103,172200,9947721393,1712,1712,1712,1712,0
|
|
20240103,172100,9947721393,1712,1712,1712,1712,0
|
|
20240103,172000,9947721393,1712,1712,1712,1712,0
|
|
20240103,171900,9947721393,1712,1712,1712,1712,0
|
|
20240103,171800,9947721393,1712,1712,1712,1712,0
|
|
20240103,171700,9947721393,1712,1712,1712,1712,0
|
|
20240103,171600,9947721393,1712,1712,1712,1712,0
|
|
20240103,171500,9947721393,1712,1712,1712,1712,32909
|
|
20240103,171400,9947721393,1712,1712,1712,1712,0
|
|
20240103,171300,9947721393,1712,1712,1712,1712,0
|
|
20240103,171200,9947721393,1712,1712,1712,1712,0
|
|
20240103,171100,9947721393,1712,1712,1712,1712,0
|
|
20240103,171000,9947721393,1712,1712,1712,1712,0
|
|
20240103,170900,9947721393,1712,1712,1712,1712,0
|
|
20240103,170800,9947721393,1712,1712,1712,1712,0
|
|
20240103,170700,9947721393,1712,1712,1712,1712,0
|
|
20240103,170600,9947721393,1712,1712,1712,1712,0
|
|
20240103,170500,9947721393,1712,1712,1712,1712,0
|
|
20240103,170400,9947721393,1712,1712,1712,1712,0
|
|
20240103,170300,9947721393,1712,1712,1712,1712,0
|
|
20240103,170200,9947721393,1712,1712,1712,1712,0
|
|
20240103,170100,9947721393,1712,1712,1712,1712,0
|
|
20240103,170000,9947721393,1712,1712,1712,1712,0
|
|
20240103,165900,9947721393,1712,1712,1712,1712,0
|
|
20240103,165800,9947721393,1712,1712,1712,1712,0
|
|
20240103,165700,9947721393,1712,1712,1712,1712,0
|
|
20240103,165600,9947721393,1712,1712,1712,1712,0
|
|
20240103,165500,9947721393,1712,1712,1712,1712,0
|
|
20240103,165400,9947721393,1712,1712,1712,1712,0
|
|
20240103,165300,9947721393,1712,1712,1712,1712,0
|
|
20240103,165200,9947721393,1712,1712,1712,1712,0
|
|
20240103,165100,9947721393,1712,1712,1712,1712,0
|
|
20240103,165000,9947721393,1712,1712,1712,1712,0
|
|
20240103,164900,9947721393,1712,1712,1712,1712,0
|
|
20240103,164800,9947721393,1712,1712,1712,1712,0
|
|
20240103,164700,9947721393,1712,1712,1712,1712,0
|
|
20240103,164600,9947721393,1712,1712,1712,1712,0
|
|
20240103,164500,9947721393,1712,1712,1712,1712,32909
|
|
20240103,164400,9947721393,1712,1712,1712,1712,0
|
|
20240103,164300,9947721393,1712,1712,1712,1712,0
|
|
20240103,164200,9947721393,1712,1712,1712,1712,0
|
|
20240103,164100,9947721393,1712,1712,1712,1712,0
|
|
20240103,164000,9947721393,1712,1712,1712,1712,0
|
|
20240103,163900,9947721393,1712,1712,1712,1712,0
|
|
20240103,163800,9947721393,1712,1712,1712,1712,0
|
|
20240103,163700,9947721393,1712,1712,1712,1712,0
|
|
20240103,163600,9947721393,1712,1712,1712,1712,0
|
|
20240103,163500,9947721393,1712,1712,1712,1712,0
|
|
20240103,163400,9947721393,1712,1712,1712,1712,0
|
|
20240103,163300,9947721393,1712,1712,1712,1712,0
|
|
20240103,163200,9947721393,1712,1712,1712,1712,0
|
|
20240103,163100,9947721393,1712,1712,1712,1712,0
|
|
20240103,163000,9947721393,1712,1712,1712,1712,0
|
|
20240103,162900,9947721393,1712,1712,1712,1712,0
|
|
20240103,162800,9947721393,1712,1712,1712,1712,0
|
|
20240103,162700,9947721393,1712,1712,1712,1712,0
|
|
20240103,162600,9947721393,1712,1712,1712,1712,0
|
|
20240103,162500,9947721393,1712,1712,1712,1712,0
|
|
20240103,162400,9947721393,1712,1712,1712,1712,0
|
|
20240103,162300,9947721393,1712,1712,1712,1712,0
|
|
20240103,162200,9947721393,1712,1712,1712,1712,0
|
|
20240103,162100,9947721393,1712,1712,1712,1712,0
|
|
20240103,162000,9947721393,1712,1712,1712,1712,0
|
|
20240103,161900,9947721393,1712,1712,1712,1712,0
|
|
20240103,161800,9947721393,1712,1712,1712,1712,0
|
|
20240103,161700,9947721393,1712,1712,1712,1712,0
|
|
20240103,161600,9947721393,1712,1712,1712,1712,0
|
|
20240103,161500,9947721393,1712,1712,1712,1712,32909
|
|
20240103,161400,9947721393,1712,1712,1712,1712,0
|
|
20240103,161300,9947721393,1712,1712,1712,1712,0
|
|
20240103,161200,9947721393,1712,1712,1712,1712,0
|
|
20240103,161100,9947721393,1712,1712,1712,1712,0
|
|
20240103,161000,9947721393,1712,1712,1712,1712,0
|
|
20240103,160900,9947721393,1712,1712,1712,1712,0
|
|
20240103,160800,9947721393,1712,1712,1712,1712,0
|
|
20240103,160700,9947721393,1712,1712,1712,1712,0
|
|
20240103,160600,9947721393,1712,1712,1712,1712,0
|
|
20240103,160500,9947721393,1712,1712,1712,1712,0
|
|
20240103,160400,9947721393,1712,1712,1712,1712,0
|
|
20240103,160300,9947721393,1712,1712,1712,1712,0
|
|
20240103,160200,9947721393,1712,1712,1712,1712,0
|
|
20240103,160100,9947721393,1712,1712,1712,1712,0
|
|
20240103,160000,9947721393,1712,1712,1712,1712,0
|
|
20240103,155900,9947721393,1712,1712,1712,1712,0
|
|
20240103,155800,9947721393,1712,1712,1712,1712,0
|
|
20240103,155700,9947721393,1712,1712,1712,1712,0
|
|
20240103,155600,9947721393,1712,1712,1712,1712,0
|
|
20240103,155500,9947721393,1712,1712,1712,1712,0
|
|
20240103,155400,9947721393,1712,1712,1712,1712,0
|
|
20240103,155300,9947721393,1712,1712,1712,1712,0
|
|
20240103,155200,9947721393,1712,1712,1712,1712,0
|
|
20240103,155100,9947721393,1712,1712,1712,1712,0
|
|
20240103,155000,9947721393,1712,1712,1712,1712,0
|
|
20240103,154900,9947721393,1712,1712,1712,1712,0
|
|
20240103,154800,9947721393,1712,1712,1712,1712,0
|
|
20240103,154700,9947721393,1712,1712,1712,1712,0
|
|
20240103,154600,9947721393,1712,1712,1712,1712,0
|
|
20240103,154500,9947721393,1712,1712,1712,1712,32909
|
|
20240103,154400,9947721393,1712,1712,1712,1712,0
|
|
20240103,154300,9947721393,1712,1712,1712,1712,0
|
|
20240103,154200,9947721393,1712,1712,1712,1712,0
|
|
20240103,154100,9947721393,1712,1712,1712,1712,0
|
|
20240103,154000,9947721393,1712,1712,1712,1712,0
|
|
20240103,153900,9947721393,1712,1712,1712,1712,0
|
|
20240103,153800,9947721393,1712,1712,1712,1712,0
|
|
20240103,153700,9947721393,1712,1712,1712,1712,0
|
|
20240103,153600,9947721393,1712,1712,1712,1712,0
|
|
20240103,153500,9947721393,1712,1712,1712,1712,0
|
|
20240103,153400,9947721393,1712,1712,1712,1712,0
|
|
20240103,153300,9947721393,1712,1712,1712,1712,0
|
|
20240103,153200,9947721393,1712,1712,1712,1712,0
|
|
20240103,153100,9947721393,1712,1712,1712,1712,0
|
|
20240103,153000,9947721393,1712,1712,1712,1712,32909
|
|
20240103,152900,9891381185,1712,1712,1712,1712,0
|
|
20240103,152800,9891381185,1712,1712,1712,1712,0
|
|
20240103,152700,9891381185,1712,1712,1712,1712,0
|
|
20240103,152600,9891381185,1712,1712,1712,1712,0
|
|
20240103,152500,9891381185,1712,1712,1712,1712,0
|
|
20240103,152400,9891381185,1712,1712,1712,1712,0
|
|
20240103,152300,9891381185,1712,1712,1712,1712,0
|
|
20240103,152200,9891381185,1712,1712,1712,1712,0
|
|
20240103,152100,9891381185,1712,1712,1712,1712,0
|
|
20240103,152000,9891381185,1712,1712,1712,1712,0
|
|
20240103,151900,9891381185,1712,1716,1717,1712,9076
|
|
20240103,151800,9875818461,1716,1720,1720,1716,2611
|
|
20240103,151700,9871332156,1720,1721,1722,1716,5322
|
|
20240103,151600,9862177714,1723,1715,1723,1715,29416
|
|
20240103,151500,9811685682,1714,1716,1717,1714,7599
|
|
20240103,151400,9798650038,1716,1720,1720,1716,11264
|
|
20240103,151300,9779304310,1720,1723,1723,1720,6691
|
|
20240103,151200,9767794558,1720,1723,1724,1720,11537
|
|
20240103,151100,9747942082,1724,1724,1724,1723,1330
|
|
20240103,151000,9745649164,1724,1719,1724,1719,5341
|
|
20240103,150900,9736455194,1720,1719,1720,1719,1843
|
|
20240103,150800,9733285835,1719,1720,1720,1719,1100
|
|
20240103,150700,9731394641,1720,1719,1720,1719,1765
|
|
20240103,150600,9728359700,1719,1719,1719,1719,1014
|
|
20240103,150500,9726616634,1719,1720,1721,1719,4614
|
|
20240103,150400,9718683981,1721,1722,1722,1721,997
|
|
20240103,150300,9716968044,1721,1721,1721,1719,10635
|
|
20240103,150200,9698677766,1724,1722,1724,1721,5233
|
|
20240103,150100,9689665584,1722,1720,1722,1720,4246
|
|
20240103,150000,9682359969,1721,1721,1721,1720,4398
|
|
20240103,145900,9674795011,1721,1720,1721,1720,3335
|
|
20240103,145800,9669057811,1720,1720,1720,1720,640
|
|
20240103,145700,9667957011,1714,1720,1720,1714,500
|
|
20240103,145600,9667099993,1713,1717,1720,1713,12969
|
|
20240103,145500,9644839505,1712,1711,1712,1711,11
|
|
20240103,145400,9644820683,1711,1716,1720,1711,19190
|
|
20240103,145300,9611890559,1716,1717,1717,1716,7071
|
|
20240103,145200,9599756722,1717,1713,1717,1707,34382
|
|
20240103,145100,9540976385,1717,1717,1717,1713,4805
|
|
20240103,145000,9532731567,1716,1716,1717,1716,5
|
|
20240103,144900,9532722986,1713,1715,1715,1713,4748
|
|
20240103,144800,9524584191,1715,1715,1717,1714,3968
|
|
20240103,144700,9517778986,1717,1718,1718,1714,2546
|
|
20240103,144600,9513414498,1714,1714,1714,1714,1337
|
|
20240103,144500,9511122880,1714,1714,1714,1712,11975
|
|
20240103,144400,9490608358,1714,1718,1718,1714,16984
|
|
20240103,144300,9461466826,1718,1720,1720,1718,1888
|
|
20240103,144200,9458221102,1720,1718,1720,1718,234
|
|
20240103,144100,9457818986,1718,1717,1718,1717,1168
|
|
20240103,144000,9455812930,1717,1717,1717,1717,617
|
|
20240103,143900,9454753541,1717,1718,1718,1717,9352
|
|
20240103,143800,9438694939,1717,1718,1718,1717,5834
|
|
20240103,143700,9428672576,1717,1718,1718,1717,5497
|
|
20240103,143600,9419229551,1718,1718,1718,1718,4397
|
|
20240103,143500,9411675505,1718,1719,1720,1718,2219
|
|
20240103,143400,9407862441,1721,1721,1721,1721,575
|
|
20240103,143300,9406872866,1721,1718,1721,1718,1228
|
|
20240103,143200,9404763159,1718,1719,1719,1718,6725
|
|
20240103,143100,9393203670,1719,1718,1721,1718,6080
|
|
20240103,143000,9382748611,1717,1718,1719,1717,4996
|
|
20240103,142900,9374166213,1718,1719,1719,1718,18
|
|
20240103,142800,9374135284,1720,1719,1720,1718,1951
|
|
20240103,142700,9370782677,1720,1720,1720,1718,229
|
|
20240103,142600,9370389197,1720,1718,1720,1718,103
|
|
20240103,142500,9370212043,1720,1717,1720,1717,6743
|
|
20240103,142400,9358632264,1718,1718,1720,1718,1818
|
|
20240103,142300,9355508928,1718,1720,1720,1717,4302
|
|
20240103,142200,9348119586,1718,1720,1720,1718,9153
|
|
20240103,142100,9332386133,1720,1721,1721,1720,5774
|
|
20240103,142000,9322454247,1721,1721,1722,1721,3773
|
|
20240103,141900,9315960223,1722,1722,1722,1722,2
|
|
20240103,141800,9315956779,1721,1722,1722,1721,4755
|
|
20240103,141700,9307770477,1722,1722,1722,1722,916
|
|
20240103,141600,9306193125,1725,1723,1725,1721,6503
|
|
20240103,141500,9294996590,1723,1724,1724,1723,871
|
|
20240103,141400,9293495357,1723,1723,1725,1723,6556
|
|
20240103,141300,9282196792,1724,1724,1724,1724,3982
|
|
20240103,141200,9275331824,1724,1725,1725,1724,12251
|
|
20240103,141100,9254209200,1725,1725,1725,1725,2306
|
|
20240103,141000,9250231350,1725,1727,1727,1725,1567
|
|
20240103,140900,9247527275,1725,1725,1725,1725,1056
|
|
20240103,140800,9245705675,1725,1725,1726,1725,3945
|
|
20240103,140700,9238900549,1726,1725,1726,1725,1947
|
|
20240103,140600,9235541673,1725,1725,1726,1725,2028
|
|
20240103,140500,9232042695,1725,1724,1725,1724,300
|
|
20240103,140400,9231525395,1724,1725,1727,1724,4927
|
|
20240103,140300,9223027045,1726,1725,1726,1725,757
|
|
20240103,140200,9221720464,1724,1724,1724,1724,0
|
|
20240103,140100,9221720464,1724,1724,1724,1724,800
|
|
20240103,140000,9220341264,1727,1724,1727,1724,4785
|
|
20240103,135900,9212082471,1723,1724,1724,1723,3908
|
|
20240103,135800,9205346153,1724,1725,1726,1724,1584
|
|
20240103,135700,9202613906,1725,1725,1725,1725,237
|
|
20240103,135600,9202205081,1724,1724,1724,1724,554
|
|
20240103,135500,9201249985,1724,1724,1726,1724,1037
|
|
20240103,135400,9199461997,1724,1727,1727,1724,735
|
|
20240103,135300,9198194559,1727,1729,1729,1727,538
|
|
20240103,135200,9197265010,1729,1720,1729,1720,7460
|
|
20240103,135100,9184393765,1719,1720,1720,1719,1615
|
|
20240103,135000,9181616520,1720,1720,1723,1720,878
|
|
20240103,134900,9180106201,1720,1720,1720,1720,644
|
|
20240103,134800,9178998521,1719,1719,1719,1719,1045
|
|
20240103,134700,9177202166,1718,1722,1722,1718,5900
|
|
20240103,134600,9167059588,1722,1720,1722,1720,3390
|
|
20240103,134500,9161222576,1721,1721,1721,1721,2118
|
|
20240103,134400,9157577498,1722,1724,1727,1722,3928
|
|
20240103,134300,9150810967,1724,1726,1726,1724,2130
|
|
20240103,134200,9147135794,1726,1722,1726,1722,7299
|
|
20240103,134100,9134550642,1722,1722,1722,1722,1000
|
|
20240103,134000,9132828642,1721,1721,1722,1721,374
|
|
20240103,133900,9132184984,1721,1724,1725,1721,1272
|
|
20240103,133800,9129994574,1724,1725,1725,1724,1431
|
|
20240103,133700,9127526100,1725,1725,1725,1720,654
|
|
20240103,133600,9126399450,1726,1726,1726,1726,98
|
|
20240103,133500,9126230302,1718,1718,1718,1718,50
|
|
20240103,133400,9126144402,1726,1722,1726,1722,4
|
|
20240103,133300,9126137510,1717,1718,1718,1717,4500
|
|
20240103,133200,9118410943,1722,1721,1727,1721,6376
|
|
20240103,133100,9107431508,1721,1718,1721,1718,4133
|
|
20240103,133000,9100324268,1717,1716,1717,1714,11938
|
|
20240103,132900,9079839996,1716,1717,1717,1716,4669
|
|
20240103,132800,9071826490,1717,1718,1718,1716,4526
|
|
20240103,132700,9064054347,1716,1715,1716,1715,2615
|
|
20240103,132600,9059567362,1716,1715,1716,1715,1770
|
|
20240103,132500,9056531787,1715,1715,1715,1715,1089
|
|
20240103,132400,9054664152,1715,1719,1720,1715,10987
|
|
20240103,132300,9035809438,1718,1717,1718,1715,1231
|
|
20240103,132200,9033695516,1716,1716,1716,1715,543
|
|
20240103,132100,9032763729,1716,1716,1717,1716,3190
|
|
20240103,132000,9027289283,1717,1715,1718,1714,10619
|
|
20240103,131900,9009055291,1715,1715,1715,1715,673
|
|
20240103,131800,9007901096,1717,1717,1717,1717,589
|
|
20240103,131700,9006889783,1714,1714,1714,1714,3067
|
|
20240103,131600,9001632945,1714,1715,1715,1714,5776
|
|
20240103,131500,8991729713,1715,1716,1716,1715,1153
|
|
20240103,131400,8989752314,1716,1718,1718,1715,2439
|
|
20240103,131300,8985567554,1716,1716,1716,1716,1120
|
|
20240103,131200,8983645634,1716,1716,1716,1716,548
|
|
20240103,131100,8982705266,1716,1715,1718,1715,864
|
|
20240103,131000,8981222903,1715,1715,1715,1715,3578
|
|
20240103,130900,8975086633,1715,1714,1715,1714,337
|
|
20240103,130800,8974508715,1714,1713,1714,1713,54
|
|
20240103,130700,8974416209,1713,1713,1713,1713,1538
|
|
20240103,130600,8971781615,1713,1714,1714,1713,2746
|
|
20240103,130500,8967077716,1715,1712,1715,1710,3538
|
|
20240103,130400,8961024181,1712,1712,1712,1712,2110
|
|
20240103,130300,8957411861,1712,1715,1715,1712,4950
|
|
20240103,130200,8948922755,1715,1711,1715,1711,2831
|
|
20240103,130100,8944078678,1711,1712,1715,1711,4538
|
|
20240103,130000,8936311290,1712,1712,1712,1712,5204
|
|
20240103,125900,8927402042,1712,1716,1716,1712,16831
|
|
20240103,125800,8898538671,1715,1718,1718,1715,4066
|
|
20240103,125700,8891561451,1719,1717,1719,1717,2906
|
|
20240103,125600,8886569395,1719,1714,1719,1714,1703
|
|
20240103,125500,8883646256,1714,1708,1714,1707,39817
|
|
20240103,125400,8815582220,1706,1711,1711,1706,23077
|
|
20240103,125300,8776158696,1712,1714,1714,1711,4116
|
|
20240103,125200,8769114963,1714,1711,1714,1710,5923
|
|
20240103,125100,8758983305,1711,1717,1717,1710,16003
|
|
20240103,125000,8731578178,1716,1717,1717,1713,12674
|
|
20240103,124900,8709843609,1716,1723,1723,1716,24115
|
|
20240103,124800,8668367317,1723,1721,1723,1721,11241
|
|
20240103,124700,8649021138,1721,1723,1729,1721,6700
|
|
20240103,124600,8637483988,1722,1723,1723,1721,14025
|
|
20240103,124500,8613330416,1723,1723,1730,1723,13463
|
|
20240103,124400,8590120951,1722,1727,1730,1722,16795
|
|
20240103,124300,8561152799,1726,1730,1732,1726,15586
|
|
20240103,124200,8534224932,1729,1730,1730,1729,3854
|
|
20240103,124100,8527559760,1730,1732,1732,1729,2265
|
|
20240103,124000,8523641142,1732,1732,1732,1732,1
|
|
20240103,123900,8523639410,1733,1733,1734,1733,259
|
|
20240103,123800,8523190422,1729,1730,1730,1729,4376
|
|
20240103,123700,8515621925,1729,1730,1731,1729,2388
|
|
20240103,123600,8511491860,1730,1729,1730,1729,2061
|
|
20240103,123500,8507926380,1729,1733,1735,1729,10302
|
|
20240103,123400,8490101799,1733,1734,1734,1733,1656
|
|
20240103,123300,8487230314,1735,1731,1735,1731,8514
|
|
20240103,123200,8472465820,1733,1734,1734,1730,7269
|
|
20240103,123100,8459890029,1729,1730,1734,1729,3383
|
|
20240103,123000,8454037481,1734,1730,1734,1729,682
|
|
20240103,122900,8452858062,1735,1731,1735,1728,17387
|
|
20240103,122800,8422788962,1735,1730,1736,1730,1941
|
|
20240103,122700,8419430901,1736,1735,1736,1730,29222
|
|
20240103,122600,8368839150,1736,1735,1736,1735,232
|
|
20240103,122500,8368436528,1734,1735,1735,1734,2550
|
|
20240103,122400,8364014308,1734,1734,1735,1734,533
|
|
20240103,122300,8363090046,1735,1735,1736,1734,2225
|
|
20240103,122200,8359229921,1735,1736,1736,1734,1803
|
|
20240103,122100,8356101543,1736,1735,1736,1735,7576
|
|
20240103,122000,8342957126,1736,1736,1736,1736,447
|
|
20240103,121900,8342181134,1736,1736,1737,1736,2924
|
|
20240103,121800,8337104470,1737,1736,1737,1736,3571
|
|
20240103,121700,8330904714,1736,1736,1737,1736,1805
|
|
20240103,121600,8327771120,1737,1737,1738,1737,1580
|
|
20240103,121500,8325026655,1738,1736,1738,1736,1219
|
|
20240103,121400,8322910433,1738,1736,1738,1736,5706
|
|
20240103,121300,8312995414,1737,1737,1737,1736,1731
|
|
20240103,121200,8309989823,1736,1736,1736,1736,28
|
|
20240103,121100,8309941215,1737,1736,1737,1736,160
|
|
20240103,121000,8309663334,1735,1736,1736,1735,1956
|
|
20240103,120900,8306268775,1736,1736,1736,1736,917
|
|
20240103,120800,8304676863,1736,1736,1736,1736,80
|
|
20240103,120700,8304537983,1736,1735,1736,1734,1140
|
|
20240103,120600,8302561193,1734,1735,1735,1734,7598
|
|
20240103,120500,8289379782,1735,1735,1735,1735,4994
|
|
20240103,120400,8280715192,1735,1735,1737,1735,1525
|
|
20240103,120300,8278068355,1736,1736,1736,1736,1430
|
|
20240103,120200,8275585875,1736,1736,1736,1736,150
|
|
20240103,120100,8275325475,1735,1735,1735,1735,2268
|
|
20240103,120000,8271390495,1735,1735,1735,1734,413
|
|
20240103,115900,8270674341,1734,1736,1736,1734,3992
|
|
20240103,115800,8263750615,1735,1739,1739,1734,2570
|
|
20240103,115700,8259290248,1736,1736,1736,1736,0
|
|
20240103,115600,8259290248,1736,1736,1736,1736,8336
|
|
20240103,115500,8244818952,1736,1736,1736,1736,1005
|
|
20240103,115400,8243074272,1736,1740,1740,1736,1579
|
|
20240103,115300,8240330612,1740,1735,1740,1735,2445
|
|
20240103,115200,8236086373,1734,1735,1735,1734,723
|
|
20240103,115100,8234832538,1735,1735,1735,1734,822
|
|
20240103,115000,8233406657,1735,1735,1735,1735,305
|
|
20240103,114900,8232877482,1735,1736,1736,1735,1567
|
|
20240103,114800,8230158449,1735,1735,1735,1735,1200
|
|
20240103,114700,8228076449,1735,1733,1735,1733,11
|
|
20240103,114600,8228057366,1735,1734,1735,1732,622
|
|
20240103,114500,8226979708,1733,1734,1735,1733,4065
|
|
20240103,114400,8219932515,1735,1735,1735,1735,127
|
|
20240103,114300,8219712170,1735,1734,1735,1734,894
|
|
20240103,114200,8218161290,1735,1734,1735,1734,7520
|
|
20240103,114100,8205118014,1734,1734,1735,1734,542
|
|
20240103,114000,8204178181,1733,1735,1735,1733,3749
|
|
20240103,113900,8197678814,1734,1736,1736,1734,5162
|
|
20240103,113800,8188721770,1736,1736,1740,1736,4292
|
|
20240103,113700,8181263675,1736,1739,1739,1733,11501
|
|
20240103,113600,8161316839,1736,1738,1739,1736,636
|
|
20240103,113500,8160212134,1740,1738,1740,1738,1008
|
|
20240103,113400,8158458812,1738,1740,1740,1738,1717
|
|
20240103,113300,8155474345,1740,1738,1740,1738,549
|
|
20240103,113200,8154519650,1738,1738,1739,1738,603
|
|
20240103,113100,8153471535,1739,1740,1740,1739,696
|
|
20240103,113000,8152260646,1739,1736,1739,1736,47
|
|
20240103,112900,8152178986,1734,1735,1735,1734,1653
|
|
20240103,112800,8149312317,1735,1737,1737,1735,865
|
|
20240103,112700,8147810179,1740,1740,1740,1740,50
|
|
20240103,112600,8147723179,1740,1739,1740,1739,12118
|
|
20240103,112500,8126637918,1739,1736,1739,1734,598
|
|
20240103,112400,8125600910,1734,1734,1740,1734,4390
|
|
20240103,112300,8117973451,1734,1734,1735,1734,5622
|
|
20240103,112200,8108224901,1734,1740,1740,1734,5909
|
|
20240103,112100,8097964654,1740,1740,1740,1740,57
|
|
20240103,112000,8097865474,1740,1737,1740,1737,92
|
|
20240103,111900,8097705466,1737,1734,1737,1734,2965
|
|
20240103,111800,8092557783,1734,1734,1735,1734,233
|
|
20240103,111700,8092153734,1733,1733,1733,1732,2195
|
|
20240103,111600,8088351104,1733,1732,1733,1732,657
|
|
20240103,111500,8087213153,1740,1732,1740,1732,2132
|
|
20240103,111400,8083514129,1732,1732,1740,1731,4207
|
|
20240103,111300,8076227627,1732,1737,1737,1732,19089
|
|
20240103,111200,8043113984,1737,1738,1738,1737,3665
|
|
20240103,111100,8036746056,1738,1738,1738,1738,700
|
|
20240103,111000,8035529456,1738,1740,1741,1738,992
|
|
20240103,110900,8033803276,1740,1737,1740,1737,718
|
|
20240103,110800,8032555450,1737,1739,1740,1737,911
|
|
20240103,110700,8030971434,1739,1739,1739,1738,3094
|
|
20240103,110600,8025591797,1738,1739,1739,1737,3198
|
|
20240103,110500,8020031242,1740,1741,1742,1739,7830
|
|
20240103,110400,8006393731,1742,1737,1742,1737,2385
|
|
20240103,110300,8002244289,1736,1737,1738,1735,2370
|
|
20240103,110200,7998129708,1736,1735,1737,1735,7566
|
|
20240103,110100,7985002353,1735,1734,1735,1734,968
|
|
20240103,110000,7983323691,1734,1734,1734,1733,906
|
|
20240103,105900,7981752964,1733,1734,1736,1733,135
|
|
20240103,105800,7981518877,1735,1733,1737,1732,3905
|
|
20240103,105700,7974753577,1733,1736,1738,1733,5000
|
|
20240103,105600,7966074653,1738,1733,1738,1733,1065
|
|
20240103,105500,7964228344,1738,1734,1738,1732,7095
|
|
20240103,105400,7951936398,1732,1734,1735,1732,7616
|
|
20240103,105300,7938730942,1734,1732,1735,1730,20213
|
|
20240103,105200,7903732164,1733,1734,1738,1733,18729
|
|
20240103,105100,7871264707,1737,1739,1739,1735,29794
|
|
20240103,105000,7819509884,1739,1738,1739,1738,2851
|
|
20240103,104900,7814553522,1738,1738,1739,1738,3170
|
|
20240103,104800,7809042862,1738,1738,1743,1738,2639
|
|
20240103,104700,7804455980,1738,1744,1744,1738,587
|
|
20240103,104600,7803435768,1744,1738,1744,1737,2035
|
|
20240103,104500,7799898222,1738,1744,1745,1738,5271
|
|
20240103,104400,7790723087,1744,1742,1744,1735,32011
|
|
20240103,104300,7735088497,1742,1743,1745,1742,2004
|
|
20240103,104200,7731595179,1744,1747,1750,1744,5480
|
|
20240103,104100,7722030948,1747,1743,1750,1743,2639
|
|
20240103,104000,7717421990,1743,1739,1744,1738,5715
|
|
20240103,103900,7707487243,1739,1740,1740,1739,1060
|
|
20240103,103800,7705643883,1738,1741,1741,1736,21847
|
|
20240103,103700,7667662108,1741,1741,1742,1740,3013
|
|
20240103,103600,7662416988,1741,1744,1747,1740,9602
|
|
20240103,103500,7645699444,1743,1744,1744,1741,11796
|
|
20240103,103400,7625147890,1744,1745,1746,1741,27268
|
|
20240103,103300,7577617889,1746,1748,1751,1746,18778
|
|
20240103,103200,7544807394,1748,1753,1753,1748,1863
|
|
20240103,103100,7541550249,1753,1752,1753,1746,19082
|
|
20240103,103000,7508175119,1751,1756,1756,1751,1474
|
|
20240103,102900,7505590690,1756,1753,1758,1750,772
|
|
20240103,102800,7504236287,1753,1751,1753,1750,1358
|
|
20240103,102700,7501859699,1749,1749,1751,1749,7949
|
|
20240103,102600,7487956894,1749,1749,1750,1749,7711
|
|
20240103,102500,7474466918,1749,1749,1749,1749,5898
|
|
20240103,102400,7464151316,1749,1751,1752,1749,11218
|
|
20240103,102300,7444522084,1751,1749,1751,1749,8984
|
|
20240103,102200,7428801676,1750,1750,1750,1749,6688
|
|
20240103,102100,7417098413,1751,1755,1755,1750,10640
|
|
20240103,102000,7398450478,1754,1755,1755,1751,17467
|
|
20240103,101900,7367841640,1755,1764,1768,1755,28745
|
|
20240103,101800,7317191997,1764,1747,1768,1746,20544
|
|
20240103,101700,7281017258,1747,1748,1751,1747,3905
|
|
20240103,101600,7274191756,1751,1746,1751,1746,8424
|
|
20240103,101500,7259457385,1746,1753,1753,1745,30485
|
|
20240103,101400,7206146065,1753,1753,1755,1750,9998
|
|
20240103,101300,7188631149,1755,1746,1755,1745,10058
|
|
20240103,101200,7171031128,1750,1743,1751,1743,2923
|
|
20240103,101100,7165928054,1743,1746,1747,1743,4589
|
|
20240103,101000,7157924429,1743,1752,1752,1743,36743
|
|
20240103,100900,7093725504,1752,1753,1753,1751,4531
|
|
20240103,100800,7085787907,1751,1754,1757,1751,4386
|
|
20240103,100700,7078105879,1751,1764,1764,1750,25313
|
|
20240103,100600,7033744456,1764,1760,1764,1754,14594
|
|
20240103,100500,7008093192,1760,1758,1766,1755,10195
|
|
20240103,100400,6990151311,1758,1766,1766,1750,19798
|
|
20240103,100300,6955391562,1762,1770,1770,1761,26108
|
|
20240103,100200,6909321369,1770,1755,1780,1752,45320
|
|
20240103,100100,6829186497,1755,1749,1755,1748,30214
|
|
20240103,100000,6776271793,1750,1756,1757,1741,38201
|
|
20240103,095900,6709478269,1751,1785,1787,1746,75237
|
|
20240103,095800,6577140019,1792,1744,1792,1741,112416
|
|
20240103,095700,6377910905,1745,1737,1745,1736,24968
|
|
20240103,095600,6334510327,1737,1736,1738,1734,4844
|
|
20240103,095500,6326101439,1738,1737,1738,1735,17444
|
|
20240103,095400,6295807916,1736,1735,1736,1734,9384
|
|
20240103,095300,6279526953,1734,1735,1737,1734,14504
|
|
20240103,095200,6254359699,1735,1734,1737,1734,8460
|
|
20240103,095100,6239683907,1734,1735,1735,1732,8313
|
|
20240103,095000,6225274966,1734,1735,1737,1732,24109
|
|
20240103,094900,6183464662,1735,1734,1738,1733,20591
|
|
20240103,094800,6147719420,1735,1739,1740,1735,26951
|
|
20240103,094700,6100913391,1739,1741,1749,1739,17282
|
|
20240103,094600,6070796913,1740,1731,1741,1731,18098
|
|
20240103,094500,6039406196,1732,1739,1740,1730,66506
|
|
20240103,094400,5924191063,1739,1744,1744,1739,50903
|
|
20240103,094300,5835574606,1744,1748,1748,1744,36362
|
|
20240103,094200,5772097156,1748,1750,1751,1747,20184
|
|
20240103,094100,5736803327,1751,1757,1757,1745,68537
|
|
20240103,094000,5616860800,1756,1763,1763,1755,58209
|
|
20240103,093900,5514591818,1761,1766,1767,1760,61299
|
|
20240103,093800,5406570353,1766,1769,1769,1766,21034
|
|
20240103,093700,5369396748,1770,1774,1778,1770,22092
|
|
20240103,093600,5330209534,1775,1779,1779,1772,19930
|
|
20240103,093500,5294868311,1774,1796,1797,1763,63404
|
|
20240103,093400,5182067794,1795,1769,1800,1762,169262
|
|
20240103,093300,4880531729,1769,1770,1773,1768,20240
|
|
20240103,093200,4844716284,1769,1770,1770,1768,45690
|
|
20240103,093100,4763874853,1769,1767,1771,1766,21567
|
|
20240103,093000,4725724226,1766,1775,1781,1765,77901
|
|
20240103,092900,4587778217,1773,1778,1784,1773,74793
|
|
20240103,092800,4454651372,1779,1779,1787,1776,86764
|
|
20240103,092700,4300084368,1779,1780,1783,1773,58724
|
|
20240103,092600,4195695768,1780,1762,1780,1762,59273
|
|
20240103,092500,4090821671,1763,1771,1773,1761,23584
|
|
20240103,092400,4049165014,1771,1770,1774,1765,44664
|
|
20240103,092300,3970142400,1768,1768,1774,1766,24206
|
|
20240103,092200,3927298204,1768,1779,1780,1760,36372
|
|
20240103,092100,3862964756,1779,1772,1794,1763,152887
|
|
20240103,092000,3590184846,1762,1760,1777,1756,50928
|
|
20240103,091900,3500233407,1762,1764,1764,1758,12233
|
|
20240103,091800,3478690904,1764,1770,1773,1764,26084
|
|
20240103,091700,3432562119,1770,1757,1773,1756,51632
|
|
20240103,091600,3341399229,1756,1766,1771,1755,40463
|
|
20240103,091500,3270045850,1767,1778,1785,1764,53885
|
|
20240103,091400,3174296404,1778,1752,1783,1751,77947
|
|
20240103,091300,3036515141,1751,1748,1754,1745,43688
|
|
20240103,091200,2960107981,1750,1752,1752,1746,99600
|
|
20240103,091100,2785863942,1753,1756,1757,1751,30461
|
|
20240103,091000,2732462541,1753,1761,1763,1750,55097
|
|
20240103,090900,2635885021,1758,1770,1773,1758,68088
|
|
20240103,090800,2515780793,1770,1782,1782,1769,62612
|
|
20240103,090700,2404739113,1782,1774,1794,1761,180034
|
|
20240103,090600,2083406972,1773,1755,1773,1751,128483
|
|
20240103,090500,1857289942,1756,1762,1762,1752,53436
|
|
20240103,090400,1763544931,1762,1754,1765,1749,119007
|
|
20240103,090300,1554714744,1754,1769,1769,1752,107273
|
|
20240103,090200,1366258466,1769,1788,1796,1755,147010
|
|
20240103,090100,1105800382,1797,1774,1797,1740,235450
|
|
20240103,090000,690667828,1772,1810,1810,1763,380302
|