618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191500,27151267927,1785,1785,1785,1785,61025
|
|
20240109,191400,27151267927,1785,1785,1785,1785,0
|
|
20240109,191300,27151267927,1785,1785,1785,1785,0
|
|
20240109,191200,27151267927,1785,1785,1785,1785,0
|
|
20240109,191100,27151267927,1785,1785,1785,1785,0
|
|
20240109,191000,27151267927,1785,1785,1785,1785,0
|
|
20240109,190900,27151267927,1785,1785,1785,1785,0
|
|
20240109,190800,27151267927,1785,1785,1785,1785,0
|
|
20240109,190700,27151267927,1785,1785,1785,1785,0
|
|
20240109,190600,27151267927,1785,1785,1785,1785,0
|
|
20240109,190500,27151267927,1785,1785,1785,1785,0
|
|
20240109,190400,27151267927,1785,1785,1785,1785,0
|
|
20240109,190300,27151267927,1785,1785,1785,1785,0
|
|
20240109,190200,27151267927,1785,1785,1785,1785,0
|
|
20240109,190100,27151267927,1785,1785,1785,1785,0
|
|
20240109,190000,27151267927,1785,1785,1785,1785,0
|
|
20240109,185900,27151267927,1785,1785,1785,1785,0
|
|
20240109,185800,27151267927,1785,1785,1785,1785,0
|
|
20240109,185700,27151267927,1785,1785,1785,1785,0
|
|
20240109,185600,27151267927,1785,1785,1785,1785,0
|
|
20240109,185500,27151267927,1785,1785,1785,1785,0
|
|
20240109,185400,27151267927,1785,1785,1785,1785,0
|
|
20240109,185300,27151267927,1785,1785,1785,1785,0
|
|
20240109,185200,27151267927,1785,1785,1785,1785,0
|
|
20240109,185100,27151267927,1785,1785,1785,1785,0
|
|
20240109,185000,27151267927,1785,1785,1785,1785,0
|
|
20240109,184900,27151267927,1785,1785,1785,1785,0
|
|
20240109,184800,27151267927,1785,1785,1785,1785,0
|
|
20240109,184700,27151267927,1785,1785,1785,1785,0
|
|
20240109,184600,27151267927,1785,1785,1785,1785,0
|
|
20240109,184500,27151267927,1785,1785,1785,1785,61025
|
|
20240109,184400,27151267927,1785,1785,1785,1785,0
|
|
20240109,184300,27151267927,1785,1785,1785,1785,0
|
|
20240109,184200,27151267927,1785,1785,1785,1785,0
|
|
20240109,184100,27151267927,1785,1785,1785,1785,0
|
|
20240109,184000,27151267927,1785,1785,1785,1785,0
|
|
20240109,183900,27151267927,1785,1785,1785,1785,0
|
|
20240109,183800,27151267927,1785,1785,1785,1785,0
|
|
20240109,183700,27151267927,1785,1785,1785,1785,0
|
|
20240109,183600,27151267927,1785,1785,1785,1785,0
|
|
20240109,183500,27151267927,1785,1785,1785,1785,0
|
|
20240109,183400,27151267927,1785,1785,1785,1785,0
|
|
20240109,183300,27151267927,1785,1785,1785,1785,0
|
|
20240109,183200,27151267927,1785,1785,1785,1785,0
|
|
20240109,183100,27151267927,1785,1785,1785,1785,0
|
|
20240109,183000,27151267927,1785,1785,1785,1785,0
|
|
20240109,182900,27151267927,1785,1785,1785,1785,0
|
|
20240109,182800,27151267927,1785,1785,1785,1785,0
|
|
20240109,182700,27151267927,1785,1785,1785,1785,0
|
|
20240109,182600,27151267927,1785,1785,1785,1785,0
|
|
20240109,182500,27151267927,1785,1785,1785,1785,0
|
|
20240109,182400,27151267927,1785,1785,1785,1785,0
|
|
20240109,182300,27151267927,1785,1785,1785,1785,0
|
|
20240109,182200,27151267927,1785,1785,1785,1785,0
|
|
20240109,182100,27151267927,1785,1785,1785,1785,0
|
|
20240109,182000,27151267927,1785,1785,1785,1785,0
|
|
20240109,181900,27151267927,1785,1785,1785,1785,0
|
|
20240109,181800,27151267927,1785,1785,1785,1785,0
|
|
20240109,181700,27151267927,1785,1785,1785,1785,0
|
|
20240109,181600,27151267927,1785,1785,1785,1785,0
|
|
20240109,181500,27151267927,1785,1785,1785,1785,61025
|
|
20240109,181400,27151267927,1785,1785,1785,1785,0
|
|
20240109,181300,27151267927,1785,1785,1785,1785,0
|
|
20240109,181200,27151267927,1785,1785,1785,1785,0
|
|
20240109,181100,27151267927,1785,1785,1785,1785,0
|
|
20240109,181000,27151267927,1785,1785,1785,1785,0
|
|
20240109,180900,27151267927,1785,1785,1785,1785,0
|
|
20240109,180800,27151267927,1785,1785,1785,1785,0
|
|
20240109,180700,27151267927,1785,1785,1785,1785,0
|
|
20240109,180600,27151267927,1785,1785,1785,1785,0
|
|
20240109,180500,27151267927,1785,1785,1785,1785,0
|
|
20240109,180400,27151267927,1785,1785,1785,1785,0
|
|
20240109,180300,27151267927,1785,1785,1785,1785,0
|
|
20240109,180200,27151267927,1785,1785,1785,1785,0
|
|
20240109,180100,27151267927,1785,1785,1785,1785,0
|
|
20240109,180000,27151267927,1785,1785,1785,1785,0
|
|
20240109,175900,27151267927,1785,1785,1785,1785,0
|
|
20240109,175800,27151267927,1785,1785,1785,1785,0
|
|
20240109,175700,27151267927,1785,1785,1785,1785,0
|
|
20240109,175600,27151267927,1785,1785,1785,1785,0
|
|
20240109,175500,27151267927,1785,1785,1785,1785,0
|
|
20240109,175400,27151267927,1785,1785,1785,1785,0
|
|
20240109,175300,27151267927,1785,1785,1785,1785,0
|
|
20240109,175200,27151267927,1785,1785,1785,1785,0
|
|
20240109,175100,27151267927,1785,1785,1785,1785,0
|
|
20240109,175000,27151267927,1785,1785,1785,1785,0
|
|
20240109,174900,27151267927,1785,1785,1785,1785,0
|
|
20240109,174800,27151267927,1785,1785,1785,1785,0
|
|
20240109,174700,27151267927,1785,1785,1785,1785,0
|
|
20240109,174600,27151267927,1785,1785,1785,1785,0
|
|
20240109,174500,27151267927,1785,1785,1785,1785,61025
|
|
20240109,174400,27151267927,1785,1785,1785,1785,0
|
|
20240109,174300,27151267927,1785,1785,1785,1785,0
|
|
20240109,174200,27151267927,1785,1785,1785,1785,0
|
|
20240109,174100,27151267927,1785,1785,1785,1785,0
|
|
20240109,174000,27151267927,1785,1785,1785,1785,0
|
|
20240109,173900,27151267927,1785,1785,1785,1785,0
|
|
20240109,173800,27151267927,1785,1785,1785,1785,0
|
|
20240109,173700,27151267927,1785,1785,1785,1785,0
|
|
20240109,173600,27151267927,1785,1785,1785,1785,0
|
|
20240109,173500,27151267927,1785,1785,1785,1785,0
|
|
20240109,173400,27151267927,1785,1785,1785,1785,0
|
|
20240109,173300,27151267927,1785,1785,1785,1785,0
|
|
20240109,173200,27151267927,1785,1785,1785,1785,0
|
|
20240109,173100,27151267927,1785,1785,1785,1785,0
|
|
20240109,173000,27151267927,1785,1785,1785,1785,0
|
|
20240109,172900,27151267927,1785,1785,1785,1785,0
|
|
20240109,172800,27151267927,1785,1785,1785,1785,0
|
|
20240109,172700,27151267927,1785,1785,1785,1785,0
|
|
20240109,172600,27151267927,1785,1785,1785,1785,0
|
|
20240109,172500,27151267927,1785,1785,1785,1785,0
|
|
20240109,172400,27151267927,1785,1785,1785,1785,0
|
|
20240109,172300,27151267927,1785,1785,1785,1785,0
|
|
20240109,172200,27151267927,1785,1785,1785,1785,0
|
|
20240109,172100,27151267927,1785,1785,1785,1785,0
|
|
20240109,172000,27151267927,1785,1785,1785,1785,0
|
|
20240109,171900,27151267927,1785,1785,1785,1785,0
|
|
20240109,171800,27151267927,1785,1785,1785,1785,0
|
|
20240109,171700,27151267927,1785,1785,1785,1785,0
|
|
20240109,171600,27151267927,1785,1785,1785,1785,0
|
|
20240109,171500,27151267927,1785,1785,1785,1785,61025
|
|
20240109,171400,27151267927,1785,1785,1785,1785,0
|
|
20240109,171300,27151267927,1785,1785,1785,1785,0
|
|
20240109,171200,27151267927,1785,1785,1785,1785,0
|
|
20240109,171100,27151267927,1785,1785,1785,1785,0
|
|
20240109,171000,27151267927,1785,1785,1785,1785,0
|
|
20240109,170900,27151267927,1785,1785,1785,1785,0
|
|
20240109,170800,27151267927,1785,1785,1785,1785,0
|
|
20240109,170700,27151267927,1785,1785,1785,1785,0
|
|
20240109,170600,27151267927,1785,1785,1785,1785,0
|
|
20240109,170500,27151267927,1785,1785,1785,1785,0
|
|
20240109,170400,27151267927,1785,1785,1785,1785,0
|
|
20240109,170300,27151267927,1785,1785,1785,1785,0
|
|
20240109,170200,27151267927,1785,1785,1785,1785,0
|
|
20240109,170100,27151267927,1785,1785,1785,1785,0
|
|
20240109,170000,27151267927,1785,1785,1785,1785,0
|
|
20240109,165900,27151267927,1785,1785,1785,1785,0
|
|
20240109,165800,27151267927,1785,1785,1785,1785,0
|
|
20240109,165700,27151267927,1785,1785,1785,1785,0
|
|
20240109,165600,27151267927,1785,1785,1785,1785,0
|
|
20240109,165500,27151267927,1785,1785,1785,1785,0
|
|
20240109,165400,27151267927,1785,1785,1785,1785,0
|
|
20240109,165300,27151267927,1785,1785,1785,1785,0
|
|
20240109,165200,27151267927,1785,1785,1785,1785,0
|
|
20240109,165100,27151267927,1785,1785,1785,1785,0
|
|
20240109,165000,27151267927,1785,1785,1785,1785,0
|
|
20240109,164900,27151267927,1785,1785,1785,1785,0
|
|
20240109,164800,27151267927,1785,1785,1785,1785,0
|
|
20240109,164700,27151267927,1785,1785,1785,1785,0
|
|
20240109,164600,27151267927,1785,1785,1785,1785,0
|
|
20240109,164500,27151267927,1785,1785,1785,1785,61025
|
|
20240109,164400,27151267927,1785,1785,1785,1785,0
|
|
20240109,164300,27151267927,1785,1785,1785,1785,0
|
|
20240109,164200,27151267927,1785,1785,1785,1785,0
|
|
20240109,164100,27151267927,1785,1785,1785,1785,0
|
|
20240109,164000,27151267927,1785,1785,1785,1785,0
|
|
20240109,163900,27151267927,1785,1785,1785,1785,0
|
|
20240109,163800,27151267927,1785,1785,1785,1785,0
|
|
20240109,163700,27151267927,1785,1785,1785,1785,0
|
|
20240109,163600,27151267927,1785,1785,1785,1785,0
|
|
20240109,163500,27151267927,1785,1785,1785,1785,0
|
|
20240109,163400,27151267927,1785,1785,1785,1785,0
|
|
20240109,163300,27151267927,1785,1785,1785,1785,0
|
|
20240109,163200,27151267927,1785,1785,1785,1785,0
|
|
20240109,163100,27151267927,1785,1785,1785,1785,0
|
|
20240109,163000,27151267927,1785,1785,1785,1785,0
|
|
20240109,162900,27151267927,1785,1785,1785,1785,0
|
|
20240109,162800,27151267927,1785,1785,1785,1785,0
|
|
20240109,162700,27151267927,1785,1785,1785,1785,0
|
|
20240109,162600,27151267927,1785,1785,1785,1785,0
|
|
20240109,162500,27151267927,1785,1785,1785,1785,0
|
|
20240109,162400,27151267927,1785,1785,1785,1785,0
|
|
20240109,162300,27151267927,1785,1785,1785,1785,0
|
|
20240109,162200,27151267927,1785,1785,1785,1785,0
|
|
20240109,162100,27151267927,1785,1785,1785,1785,0
|
|
20240109,162000,27151267927,1785,1785,1785,1785,0
|
|
20240109,161900,27151267927,1785,1785,1785,1785,0
|
|
20240109,161800,27151267927,1785,1785,1785,1785,0
|
|
20240109,161700,27151267927,1785,1785,1785,1785,0
|
|
20240109,161600,27151267927,1785,1785,1785,1785,0
|
|
20240109,161500,27151267927,1785,1785,1785,1785,61025
|
|
20240109,161400,27151267927,1785,1785,1785,1785,0
|
|
20240109,161300,27151267927,1785,1785,1785,1785,0
|
|
20240109,161200,27151267927,1785,1785,1785,1785,0
|
|
20240109,161100,27151267927,1785,1785,1785,1785,0
|
|
20240109,161000,27151267927,1785,1785,1785,1785,0
|
|
20240109,160900,27151267927,1785,1785,1785,1785,0
|
|
20240109,160800,27151267927,1785,1785,1785,1785,0
|
|
20240109,160700,27151267927,1785,1785,1785,1785,0
|
|
20240109,160600,27151267927,1785,1785,1785,1785,0
|
|
20240109,160500,27151267927,1785,1785,1785,1785,0
|
|
20240109,160400,27151267927,1785,1785,1785,1785,0
|
|
20240109,160300,27151267927,1785,1785,1785,1785,0
|
|
20240109,160200,27151267927,1785,1785,1785,1785,0
|
|
20240109,160100,27151267927,1785,1785,1785,1785,0
|
|
20240109,160000,27151267927,1785,1785,1785,1785,0
|
|
20240109,155900,27151267927,1785,1785,1785,1785,0
|
|
20240109,155800,27151267927,1785,1785,1785,1785,0
|
|
20240109,155700,27151267927,1785,1785,1785,1785,0
|
|
20240109,155600,27151267927,1785,1785,1785,1785,0
|
|
20240109,155500,27151267927,1785,1785,1785,1785,0
|
|
20240109,155400,27151267927,1785,1785,1785,1785,0
|
|
20240109,155300,27151267927,1785,1785,1785,1785,0
|
|
20240109,155200,27151267927,1785,1785,1785,1785,0
|
|
20240109,155100,27151267927,1785,1785,1785,1785,0
|
|
20240109,155000,27151267927,1785,1785,1785,1785,0
|
|
20240109,154900,27151267927,1785,1785,1785,1785,0
|
|
20240109,154800,27151267927,1785,1785,1785,1785,0
|
|
20240109,154700,27151267927,1785,1785,1785,1785,0
|
|
20240109,154600,27151267927,1785,1785,1785,1785,0
|
|
20240109,154500,27151267927,1785,1785,1785,1785,61025
|
|
20240109,154400,27151267927,1785,1785,1785,1785,0
|
|
20240109,154300,27151267927,1785,1785,1785,1785,0
|
|
20240109,154200,27151267927,1785,1785,1785,1785,0
|
|
20240109,154100,27151267927,1785,1785,1785,1785,0
|
|
20240109,154000,27151267927,1785,1785,1785,1785,0
|
|
20240109,153900,27151267927,1785,1785,1785,1785,0
|
|
20240109,153800,27151267927,1785,1785,1785,1785,0
|
|
20240109,153700,27151267927,1785,1785,1785,1785,0
|
|
20240109,153600,27151267927,1785,1785,1785,1785,0
|
|
20240109,153500,27151267927,1785,1785,1785,1785,0
|
|
20240109,153400,27151267927,1785,1785,1785,1785,0
|
|
20240109,153300,27151267927,1785,1785,1785,1785,0
|
|
20240109,153200,27151267927,1785,1785,1785,1785,0
|
|
20240109,153100,27151267927,1785,1785,1785,1785,0
|
|
20240109,153000,27151267927,1785,1785,1785,1785,61025
|
|
20240109,152900,27042338302,1783,1783,1783,1783,0
|
|
20240109,152800,27042338302,1783,1783,1783,1783,0
|
|
20240109,152700,27042338302,1783,1783,1783,1783,0
|
|
20240109,152600,27042338302,1783,1783,1783,1783,0
|
|
20240109,152500,27042338302,1783,1783,1783,1783,0
|
|
20240109,152400,27042338302,1783,1783,1783,1783,0
|
|
20240109,152300,27042338302,1783,1783,1783,1783,0
|
|
20240109,152200,27042338302,1783,1783,1783,1783,0
|
|
20240109,152100,27042338302,1783,1783,1783,1783,0
|
|
20240109,152000,27042338302,1783,1783,1783,1783,0
|
|
20240109,151900,27042338302,1783,1784,1785,1780,11956
|
|
20240109,151800,27021023891,1783,1782,1783,1777,8934
|
|
20240109,151700,27005125951,1782,1784,1784,1782,2393
|
|
20240109,151600,27000857896,1782,1784,1785,1782,15836
|
|
20240109,151500,26972618841,1785,1786,1786,1783,3644
|
|
20240109,151400,26966118861,1783,1785,1785,1782,11631
|
|
20240109,151300,26945377354,1786,1785,1786,1785,2544
|
|
20240109,151200,26940835472,1785,1784,1785,1783,2807
|
|
20240109,151100,26935827309,1784,1784,1785,1782,8804
|
|
20240109,151000,26920125400,1784,1783,1785,1783,6668
|
|
20240109,150900,26908231180,1783,1786,1786,1783,9887
|
|
20240109,150800,26890576532,1784,1783,1785,1783,5258
|
|
20240109,150700,26881195527,1786,1781,1786,1780,2868
|
|
20240109,150600,26876083711,1781,1786,1788,1779,14229
|
|
20240109,150500,26850718180,1786,1790,1791,1785,39111
|
|
20240109,150400,26780819027,1790,1790,1791,1789,18296
|
|
20240109,150300,26748063340,1791,1788,1794,1788,25780
|
|
20240109,150200,26701888948,1788,1787,1788,1786,4018
|
|
20240109,150100,26694708891,1787,1785,1787,1784,7286
|
|
20240109,150000,26681702904,1784,1775,1785,1775,9645
|
|
20240109,145900,26664507322,1780,1774,1780,1774,2625
|
|
20240109,145800,26659845447,1774,1779,1779,1773,2238
|
|
20240109,145700,26655870067,1779,1778,1779,1778,2451
|
|
20240109,145600,26651509739,1779,1783,1783,1779,4442
|
|
20240109,145500,26643599955,1783,1780,1783,1780,1386
|
|
20240109,145400,26641129749,1780,1782,1782,1780,2216
|
|
20240109,145300,26637182633,1782,1780,1782,1780,2328
|
|
20240109,145200,26633035771,1781,1777,1781,1777,5831
|
|
20240109,145100,26622664398,1776,1773,1776,1771,10846
|
|
20240109,145000,26603429492,1773,1775,1775,1773,2539
|
|
20240109,144900,26598927378,1775,1775,1776,1773,1263
|
|
20240109,144800,26596687645,1775,1775,1775,1772,8646
|
|
20240109,144700,26581349212,1774,1775,1775,1774,276
|
|
20240109,144600,26580859479,1776,1777,1777,1776,2272
|
|
20240109,144500,26576823924,1777,1773,1777,1772,2491
|
|
20240109,144400,26572403281,1773,1774,1775,1773,3869
|
|
20240109,144300,26565541215,1774,1778,1778,1774,8552
|
|
20240109,144200,26550355925,1778,1780,1780,1778,6627
|
|
20240109,144100,26538572648,1780,1781,1782,1780,6941
|
|
20240109,144000,26526215765,1778,1782,1782,1778,9045
|
|
20240109,143900,26510123337,1779,1783,1783,1779,3009
|
|
20240109,143800,26504766998,1780,1780,1780,1779,1026
|
|
20240109,143700,26502941357,1783,1775,1783,1774,9788
|
|
20240109,143600,26485541182,1775,1776,1777,1775,7307
|
|
20240109,143500,26472567088,1776,1776,1777,1776,1612
|
|
20240109,143400,26469703674,1775,1776,1776,1775,1196
|
|
20240109,143300,26467579887,1777,1782,1783,1776,5659
|
|
20240109,143200,26457516133,1782,1782,1785,1778,12054
|
|
20240109,143100,26436049603,1785,1791,1792,1777,49219
|
|
20240109,143000,26348205581,1792,1784,1792,1784,13902
|
|
20240109,142900,26323339557,1785,1782,1785,1782,5930
|
|
20240109,142800,26312761952,1780,1780,1783,1779,3052
|
|
20240109,142700,26307325682,1780,1785,1785,1780,880
|
|
20240109,142600,26305756968,1784,1778,1784,1778,10864
|
|
20240109,142500,26286399898,1778,1780,1780,1778,2274
|
|
20240109,142400,26282356718,1778,1779,1780,1778,927
|
|
20240109,142300,26280707678,1779,1780,1780,1778,594
|
|
20240109,142200,26279651435,1777,1776,1780,1775,3549
|
|
20240109,142100,26273348208,1776,1780,1780,1776,17877
|
|
20240109,142000,26241571228,1780,1780,1780,1778,1731
|
|
20240109,141900,26238491428,1780,1777,1782,1777,2121
|
|
20240109,141800,26234717292,1777,1780,1782,1777,1706
|
|
20240109,141700,26231681580,1780,1779,1780,1779,3815
|
|
20240109,141600,26224892628,1779,1781,1781,1779,458
|
|
20240109,141500,26224077458,1781,1781,1782,1780,1370
|
|
20240109,141400,26221637996,1781,1781,1782,1780,632
|
|
20240109,141300,26220512501,1781,1778,1781,1774,12657
|
|
20240109,141200,26198024404,1776,1778,1778,1775,3145
|
|
20240109,141100,26192438977,1778,1778,1779,1776,3421
|
|
20240109,141000,26186356577,1779,1779,1779,1779,421
|
|
20240109,140900,26185607618,1779,1778,1780,1770,10875
|
|
20240109,140800,26166262196,1778,1782,1792,1778,26331
|
|
20240109,140700,26119278439,1782,1778,1785,1776,12470
|
|
20240109,140600,26097065330,1777,1772,1777,1771,11008
|
|
20240109,140500,26077533465,1772,1771,1772,1770,40043
|
|
20240109,140400,26006656187,1771,1774,1775,1771,3793
|
|
20240109,140300,25999928463,1774,1774,1775,1771,7632
|
|
20240109,140200,25986391279,1775,1773,1775,1773,8387
|
|
20240109,140100,25971518167,1773,1773,1774,1773,8460
|
|
20240109,140000,25956516385,1773,1771,1773,1766,3272
|
|
20240109,135900,25950724009,1771,1769,1771,1766,4832
|
|
20240109,135800,25942174220,1769,1769,1769,1765,4478
|
|
20240109,135700,25934268934,1769,1768,1769,1765,2089
|
|
20240109,135600,25930576070,1768,1768,1768,1763,4751
|
|
20240109,135500,25922190748,1768,1769,1769,1768,66
|
|
20240109,135400,25922074041,1769,1772,1772,1764,14474
|
|
20240109,135300,25896484142,1771,1768,1772,1765,15059
|
|
20240109,135200,25869840393,1765,1769,1769,1765,7939
|
|
20240109,135100,25855813301,1769,1769,1769,1765,7354
|
|
20240109,135000,25842824093,1769,1766,1769,1765,3168
|
|
20240109,134900,25837224673,1767,1767,1767,1762,2689
|
|
20240109,134800,25832477815,1767,1768,1768,1762,3484
|
|
20240109,134700,25826336448,1769,1762,1770,1762,7243
|
|
20240109,134600,25813545421,1765,1759,1765,1758,6046
|
|
20240109,134500,25802904940,1759,1760,1760,1759,21
|
|
20240109,134400,25802867994,1760,1760,1760,1758,545
|
|
20240109,134300,25801908804,1760,1761,1761,1759,371
|
|
20240109,134200,25801255746,1761,1763,1763,1752,17882
|
|
20240109,134100,25769884487,1762,1761,1762,1759,1614
|
|
20240109,134000,25767041003,1761,1761,1761,1757,3749
|
|
20240109,133900,25760452778,1761,1757,1761,1756,8035
|
|
20240109,133800,25746331404,1758,1758,1758,1756,5261
|
|
20240109,133700,25737086734,1758,1761,1761,1758,8924
|
|
20240109,133600,25721395556,1761,1765,1766,1761,2642
|
|
20240109,133500,25716736326,1765,1765,1765,1761,211
|
|
20240109,133400,25716364163,1765,1761,1765,1761,851
|
|
20240109,133300,25714863240,1761,1758,1761,1758,1558
|
|
20240109,133200,25712120690,1758,1765,1766,1758,8721
|
|
20240109,133100,25696779992,1765,1761,1766,1759,6391
|
|
20240109,133000,25685517643,1759,1761,1761,1759,9749
|
|
20240109,132900,25668364856,1760,1763,1764,1760,14041
|
|
20240109,132800,25643652089,1764,1766,1766,1760,5150
|
|
20240109,132700,25634578258,1766,1766,1766,1762,4272
|
|
20240109,132600,25627049226,1766,1762,1766,1760,10303
|
|
20240109,132500,25608901333,1760,1767,1767,1760,33114
|
|
20240109,132400,25550544379,1767,1769,1769,1767,4690
|
|
20240109,132300,25542252133,1769,1773,1775,1769,7084
|
|
20240109,132200,25529705791,1772,1774,1775,1772,5169
|
|
20240109,132100,25520539609,1775,1776,1777,1775,3315
|
|
20240109,132000,25514651336,1775,1776,1779,1774,7859
|
|
20240109,131900,25500696976,1776,1774,1776,1774,1509
|
|
20240109,131800,25498018962,1774,1767,1774,1767,8291
|
|
20240109,131700,25483353245,1767,1771,1771,1767,4565
|
|
20240109,131600,25475275186,1771,1773,1773,1771,3049
|
|
20240109,131500,25469872812,1772,1775,1777,1772,13509
|
|
20240109,131400,25445885031,1775,1773,1775,1773,3536
|
|
20240109,131300,25439611942,1773,1772,1773,1770,1906
|
|
20240109,131200,25436234856,1772,1772,1772,1771,180
|
|
20240109,131100,25435916052,1772,1773,1773,1770,1490
|
|
20240109,131000,25433276508,1773,1770,1775,1770,14072
|
|
20240109,130900,25408365563,1770,1765,1770,1764,3542
|
|
20240109,130800,25402104688,1764,1765,1769,1763,9660
|
|
20240109,130700,25385050824,1763,1767,1767,1763,1683
|
|
20240109,130600,25382078871,1768,1769,1769,1762,13767
|
|
20240109,130500,25357770155,1769,1767,1769,1762,10615
|
|
20240109,130400,25339039739,1764,1770,1770,1764,13244
|
|
20240109,130300,25315667773,1770,1770,1770,1764,29103
|
|
20240109,130200,25264284100,1769,1770,1772,1769,8740
|
|
20240109,130100,25248817213,1770,1773,1773,1770,3180
|
|
20240109,130000,25243184505,1772,1778,1778,1771,21731
|
|
20240109,125900,25204678263,1773,1777,1778,1773,7383
|
|
20240109,125800,25191573391,1776,1778,1780,1776,2702
|
|
20240109,125700,25186769081,1778,1782,1782,1776,5643
|
|
20240109,125600,25176731952,1781,1779,1782,1779,2005
|
|
20240109,125500,25173164069,1779,1777,1779,1777,2652
|
|
20240109,125400,25168450595,1778,1774,1778,1774,3068
|
|
20240109,125300,25163001780,1774,1773,1776,1772,7597
|
|
20240109,125200,25149526854,1772,1773,1773,1772,2069
|
|
20240109,125100,25145860471,1773,1775,1775,1771,4033
|
|
20240109,125000,25138711533,1775,1776,1776,1773,3754
|
|
20240109,124900,25132049916,1776,1771,1776,1771,4980
|
|
20240109,124800,25123214545,1771,1774,1774,1771,4343
|
|
20240109,124700,25115519631,1774,1772,1774,1772,4155
|
|
20240109,124600,25108156751,1772,1772,1775,1772,3324
|
|
20240109,124500,25102266416,1772,1772,1776,1771,1284
|
|
20240109,124400,25099991820,1772,1775,1777,1772,9032
|
|
20240109,124300,25083980237,1775,1776,1777,1774,5842
|
|
20240109,124200,25073603247,1775,1775,1777,1772,3196
|
|
20240109,124100,25067931965,1775,1772,1777,1771,3286
|
|
20240109,124000,25062101312,1775,1770,1775,1770,10740
|
|
20240109,123900,25043065062,1770,1774,1774,1770,10959
|
|
20240109,123800,25023650458,1774,1776,1776,1774,4242
|
|
20240109,123700,25016122668,1775,1776,1777,1775,11126
|
|
20240109,123600,24996368406,1777,1775,1777,1775,2756
|
|
20240109,123500,24991473881,1775,1773,1777,1771,11442
|
|
20240109,123400,24971179130,1773,1773,1774,1771,5634
|
|
20240109,123300,24961191008,1773,1773,1774,1767,45490
|
|
20240109,123200,24880611761,1774,1778,1778,1774,17900
|
|
20240109,123100,24848817869,1779,1781,1782,1778,44173
|
|
20240109,123000,24770206933,1781,1781,1782,1780,18357
|
|
20240109,122900,24737524992,1781,1783,1788,1781,30244
|
|
20240109,122800,24683635669,1788,1793,1793,1783,17091
|
|
20240109,122700,24653100732,1792,1784,1794,1784,6301
|
|
20240109,122600,24641827232,1788,1784,1790,1784,3656
|
|
20240109,122500,24635297534,1784,1783,1790,1783,11420
|
|
20240109,122400,24614928857,1783,1784,1785,1783,20238
|
|
20240109,122300,24578829740,1784,1788,1788,1784,7655
|
|
20240109,122200,24565161218,1788,1790,1790,1788,11947
|
|
20240109,122100,24543798059,1787,1784,1789,1784,13954
|
|
20240109,122000,24518879407,1784,1790,1791,1783,59627
|
|
20240109,121900,24412451075,1790,1790,1793,1788,2697
|
|
20240109,121800,24407619513,1790,1789,1793,1786,7175
|
|
20240109,121700,24394788213,1789,1789,1790,1786,9783
|
|
20240109,121600,24377304558,1789,1797,1797,1787,11514
|
|
20240109,121500,24356717897,1797,1800,1800,1786,76127
|
|
20240109,121400,24220454714,1800,1802,1805,1800,3124
|
|
20240109,121300,24214827741,1802,1803,1805,1802,4388
|
|
20240109,121200,24206916538,1802,1802,1803,1802,7849
|
|
20240109,121100,24192765704,1803,1805,1807,1803,15089
|
|
20240109,121000,24165542720,1805,1805,1807,1805,7323
|
|
20240109,120900,24152316667,1805,1802,1805,1802,9130
|
|
20240109,120800,24135850479,1801,1798,1802,1798,6281
|
|
20240109,120700,24124545613,1797,1798,1798,1797,3489
|
|
20240109,120600,24118274300,1798,1799,1799,1798,871
|
|
20240109,120500,24116707673,1800,1803,1803,1799,2444
|
|
20240109,120400,24112305224,1803,1799,1803,1798,19695
|
|
20240109,120300,24076850873,1798,1800,1800,1795,3917
|
|
20240109,120200,24069807139,1799,1793,1799,1791,9803
|
|
20240109,120100,24052191410,1792,1793,1794,1792,9931
|
|
20240109,120000,24034385170,1793,1795,1798,1793,2170
|
|
20240109,115900,24030489417,1795,1796,1797,1795,8625
|
|
20240109,115800,24015001570,1797,1790,1797,1790,7795
|
|
20240109,115700,24001010562,1790,1789,1793,1789,4175
|
|
20240109,115600,23993536107,1789,1790,1792,1789,6569
|
|
20240109,115500,23981783044,1789,1790,1795,1787,13840
|
|
20240109,115400,23957019893,1788,1790,1794,1787,18197
|
|
20240109,115300,23924466698,1791,1790,1795,1787,31471
|
|
20240109,115200,23868163732,1790,1794,1794,1790,34406
|
|
20240109,115100,23806530860,1794,1796,1796,1793,32902
|
|
20240109,115000,23747495924,1795,1796,1797,1795,18258
|
|
20240109,114900,23714713807,1796,1800,1800,1796,25380
|
|
20240109,114800,23669097520,1800,1800,1802,1800,28632
|
|
20240109,114700,23617558928,1800,1800,1802,1800,12345
|
|
20240109,114600,23595335193,1800,1802,1804,1800,20650
|
|
20240109,114500,23558156897,1802,1804,1806,1802,8862
|
|
20240109,114400,23542167138,1804,1800,1805,1799,34642
|
|
20240109,114300,23479765721,1801,1803,1804,1801,9438
|
|
20240109,114200,23462757817,1802,1804,1805,1802,7603
|
|
20240109,114100,23449047243,1801,1802,1804,1800,17129
|
|
20240109,114000,23418192407,1802,1802,1804,1800,27586
|
|
20240109,113900,23368489762,1802,1795,1804,1795,25522
|
|
20240109,113800,23322534439,1795,1801,1802,1792,120545
|
|
20240109,113700,23105958689,1801,1803,1805,1801,25452
|
|
20240109,113600,23060081317,1804,1806,1807,1803,80493
|
|
20240109,113500,22914842249,1806,1812,1812,1805,64422
|
|
20240109,113400,22798320896,1812,1812,1812,1810,30144
|
|
20240109,113300,22743731523,1810,1816,1816,1810,67431
|
|
20240109,113200,22621539459,1816,1818,1818,1816,25128
|
|
20240109,113100,22575876569,1818,1821,1827,1818,48495
|
|
20240109,113000,22487598465,1821,1827,1828,1821,29540
|
|
20240109,112900,22433756832,1828,1823,1829,1823,2059
|
|
20240109,112800,22430000728,1824,1830,1830,1824,12161
|
|
20240109,112700,22407784667,1828,1833,1835,1828,38018
|
|
20240109,112600,22338093671,1834,1836,1837,1829,7614
|
|
20240109,112500,22324122358,1836,1824,1836,1824,19971
|
|
20240109,112400,22287567487,1824,1823,1825,1820,10952
|
|
20240109,112300,22267616560,1825,1822,1826,1821,14951
|
|
20240109,112200,22240377337,1822,1823,1826,1821,23007
|
|
20240109,112100,22198457002,1823,1824,1826,1823,8058
|
|
20240109,112000,22183757400,1824,1825,1826,1824,9289
|
|
20240109,111900,22166807436,1825,1824,1826,1823,9623
|
|
20240109,111800,22149258100,1823,1825,1828,1823,16089
|
|
20240109,111700,22119906326,1828,1827,1828,1824,21580
|
|
20240109,111600,22080514482,1828,1826,1830,1825,10934
|
|
20240109,111500,22060550901,1826,1830,1830,1824,7673
|
|
20240109,111400,22046530051,1830,1826,1831,1826,5601
|
|
20240109,111300,22036294758,1826,1825,1828,1822,17769
|
|
20240109,111200,22003879618,1825,1824,1830,1822,24054
|
|
20240109,111100,21960005260,1830,1831,1831,1822,38468
|
|
20240109,111000,21889826898,1824,1843,1843,1823,108223
|
|
20240109,110900,21691515738,1843,1839,1844,1836,18451
|
|
20240109,110800,21657605254,1837,1839,1839,1837,17819
|
|
20240109,110700,21624854809,1839,1843,1846,1838,33979
|
|
20240109,110600,21562275162,1844,1839,1846,1839,10021
|
|
20240109,110500,21543809589,1836,1841,1850,1835,54488
|
|
20240109,110400,21443335734,1842,1837,1842,1835,34902
|
|
20240109,110300,21379167554,1837,1845,1846,1831,91885
|
|
20240109,110200,21210323894,1846,1855,1860,1844,146842
|
|
20240109,110100,20938488730,1855,1836,1860,1835,181419
|
|
20240109,110000,20603606462,1837,1825,1840,1823,63911
|
|
20240109,105900,20486465364,1825,1824,1828,1822,7853
|
|
20240109,105800,20472138980,1823,1830,1831,1823,37830
|
|
20240109,105700,20402957332,1829,1820,1829,1820,18176
|
|
20240109,105600,20369763586,1820,1823,1823,1817,28693
|
|
20240109,105500,20317562005,1823,1818,1825,1818,6069
|
|
20240109,105400,20306516383,1818,1826,1827,1818,36352
|
|
20240109,105300,20240360250,1826,1821,1827,1820,28157
|
|
20240109,105200,20189074205,1821,1822,1825,1821,8861
|
|
20240109,105100,20172926597,1823,1824,1825,1822,12146
|
|
20240109,105000,20150782712,1823,1825,1827,1822,9393
|
|
20240109,104900,20133642006,1827,1822,1828,1822,13545
|
|
20240109,104800,20108939968,1822,1822,1826,1820,38526
|
|
20240109,104700,20038769946,1821,1827,1827,1821,32541
|
|
20240109,104600,19979431015,1829,1832,1833,1827,38479
|
|
20240109,104500,19908969292,1832,1833,1835,1832,30598
|
|
20240109,104400,19852892554,1833,1836,1839,1833,21581
|
|
20240109,104300,19813310983,1839,1837,1840,1832,18588
|
|
20240109,104200,19779173301,1840,1831,1842,1830,78610
|
|
20240109,104100,19634611011,1836,1830,1836,1830,27107
|
|
20240109,104000,19584928446,1830,1834,1834,1829,11559
|
|
20240109,103900,19563764965,1831,1828,1836,1828,30772
|
|
20240109,103800,19507400966,1828,1829,1831,1828,15835
|
|
20240109,103700,19478430713,1827,1833,1834,1824,32860
|
|
20240109,103600,19418332194,1834,1817,1834,1811,102379
|
|
20240109,103500,19232367256,1817,1819,1827,1815,104106
|
|
20240109,103400,19043054259,1820,1827,1827,1816,63343
|
|
20240109,103300,18927806617,1828,1825,1829,1820,93124
|
|
20240109,103200,18757951487,1822,1820,1828,1820,18186
|
|
20240109,103100,18724811225,1820,1823,1830,1820,55487
|
|
20240109,103000,18623637011,1832,1835,1835,1823,83910
|
|
20240109,102900,18470115913,1835,1844,1845,1834,41016
|
|
20240109,102800,18394692498,1845,1849,1849,1840,28919
|
|
20240109,102700,18341348309,1849,1839,1849,1835,48522
|
|
20240109,102600,18252071691,1839,1840,1841,1831,31529
|
|
20240109,102500,18194180025,1841,1829,1850,1829,92215
|
|
20240109,102400,18024341285,1828,1831,1834,1825,42399
|
|
20240109,102300,17946789780,1831,1828,1836,1820,47853
|
|
20240109,102200,17859358108,1829,1835,1836,1816,196146
|
|
20240109,102100,17501837769,1836,1839,1843,1835,86348
|
|
20240109,102000,17343170167,1844,1839,1844,1835,71116
|
|
20240109,101900,17212516152,1838,1827,1846,1822,150674
|
|
20240109,101800,16935688098,1829,1842,1844,1821,183126
|
|
20240109,101700,16599838332,1844,1853,1853,1835,297520
|
|
20240109,101600,16051006795,1852,1856,1872,1852,180825
|
|
20240109,101500,15714396544,1858,1871,1876,1852,179483
|
|
20240109,101400,15380341867,1871,1883,1893,1871,277170
|
|
20240109,101300,14857737576,1882,1869,1884,1865,184553
|
|
20240109,101200,14511804608,1869,1896,1913,1860,569625
|
|
20240109,101100,13433930359,1898,1885,1898,1879,386660
|
|
20240109,101000,12703752495,1885,1857,1885,1848,318385
|
|
20240109,100900,12111603504,1858,1878,1879,1847,480214
|
|
20240109,100800,11220780232,1878,1887,1899,1871,755117
|
|
20240109,100700,9794465599,1888,1860,1890,1858,659743
|
|
20240109,100600,8560476861,1860,1857,1865,1856,309746
|
|
20240109,100500,7984953260,1845,1845,1845,1845,0
|
|
20240109,100400,7984953260,1845,1832,1845,1831,310142
|
|
20240109,100300,7414731432,1832,1813,1833,1813,145517
|
|
20240109,100200,7149139270,1813,1818,1818,1809,66941
|
|
20240109,100100,7027830231,1818,1813,1818,1806,93731
|
|
20240109,100000,6858113813,1813,1833,1834,1810,239597
|
|
20240109,095900,6421145065,1833,1814,1835,1807,235898
|
|
20240109,095800,5991152613,1813,1786,1820,1786,264889
|
|
20240109,095700,5513630294,1790,1780,1790,1779,60533
|
|
20240109,095600,5405579486,1780,1776,1782,1776,40200
|
|
20240109,095500,5334057855,1777,1772,1778,1769,22271
|
|
20240109,095400,5294527206,1773,1766,1773,1765,19967
|
|
20240109,095300,5259217516,1767,1766,1770,1765,30309
|
|
20240109,095200,5205640066,1766,1770,1770,1764,7260
|
|
20240109,095100,5192811926,1770,1778,1778,1762,8826
|
|
20240109,095000,5177147982,1778,1761,1778,1759,42025
|
|
20240109,094900,5102806250,1763,1766,1768,1760,7389
|
|
20240109,094800,5089767982,1765,1768,1769,1765,9406
|
|
20240109,094700,5073140618,1767,1755,1769,1755,36789
|
|
20240109,094600,5008229647,1762,1760,1762,1754,8206
|
|
20240109,094500,4993816951,1760,1759,1760,1752,32568
|
|
20240109,094400,4936613955,1760,1765,1767,1759,22651
|
|
20240109,094300,4896725179,1765,1763,1770,1760,82075
|
|
20240109,094200,4751783961,1763,1756,1766,1754,24644
|
|
20240109,094100,4708458558,1753,1752,1756,1751,18768
|
|
20240109,094000,4675558526,1752,1768,1769,1751,49222
|
|
20240109,093900,4589056404,1763,1755,1770,1754,33569
|
|
20240109,093800,4529971269,1755,1764,1766,1753,49558
|
|
20240109,093700,4442837750,1765,1763,1773,1759,43548
|
|
20240109,093600,4365893355,1760,1776,1778,1753,91294
|
|
20240109,093500,4204617229,1778,1790,1791,1765,71408
|
|
20240109,093400,4077551455,1790,1796,1799,1790,99012
|
|
20240109,093300,3899747298,1795,1786,1797,1786,103490
|
|
20240109,093200,3714280124,1787,1794,1795,1780,155688
|
|
20240109,093100,3435848605,1794,1787,1796,1784,114375
|
|
20240109,093000,3230983436,1785,1797,1797,1785,131582
|
|
20240109,092900,2995537151,1795,1766,1799,1765,275077
|
|
20240109,092800,2504399553,1763,1765,1769,1762,47684
|
|
20240109,092700,2420178017,1764,1771,1772,1761,54850
|
|
20240109,092600,2323282892,1771,1758,1774,1758,102478
|
|
20240109,092500,2142495422,1759,1764,1777,1754,173247
|
|
20240109,092400,1836329557,1765,1744,1765,1742,148935
|
|
20240109,092300,1574987884,1740,1745,1745,1739,28721
|
|
20240109,092200,1524976784,1744,1744,1747,1740,48060
|
|
20240109,092100,1441121831,1745,1739,1746,1737,48388
|
|
20240109,092000,1356807692,1739,1739,1739,1736,22142
|
|
20240109,091900,1318330022,1738,1739,1740,1738,30370
|
|
20240109,091800,1265502486,1739,1735,1739,1731,55759
|
|
20240109,091700,1168761670,1735,1733,1735,1723,40436
|
|
20240109,091600,1098859404,1733,1740,1741,1731,49125
|
|
20240109,091500,1013542983,1739,1711,1740,1711,115729
|
|
20240109,091400,813260672,1711,1711,1711,1701,31233
|
|
20240109,091300,759996584,1709,1710,1714,1708,6505
|
|
20240109,091200,748876016,1710,1714,1715,1709,4614
|
|
20240109,091100,740976043,1708,1715,1715,1706,16423
|
|
20240109,091000,712898662,1713,1717,1717,1711,13992
|
|
20240109,090900,688923384,1717,1721,1724,1717,21936
|
|
20240109,090800,651185505,1721,1728,1728,1721,27320
|
|
20240109,090700,604041536,1727,1719,1730,1716,67548
|
|
20240109,090600,487692312,1719,1705,1719,1705,48883
|
|
20240109,090500,403994368,1705,1695,1705,1695,7090
|
|
20240109,090400,391916816,1695,1711,1712,1695,34214
|
|
20240109,090300,333725076,1712,1704,1713,1700,57191
|
|
20240109,090200,236247697,1704,1709,1710,1701,14499
|
|
20240109,090100,211501242,1708,1719,1720,1706,40301
|
|
20240109,090000,142503473,1719,1678,1725,1678,83540
|