527 lines
25 KiB
CSV
527 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184400,699041805,1427,1427,1427,1427,8799
|
|
20240102,184300,699041805,1427,1427,1427,1427,0
|
|
20240102,184200,699041805,1427,1427,1427,1427,0
|
|
20240102,184100,699041805,1427,1427,1427,1427,0
|
|
20240102,184000,699041805,1427,1427,1427,1427,0
|
|
20240102,183900,699041805,1427,1427,1427,1427,0
|
|
20240102,183800,699041805,1427,1427,1427,1427,0
|
|
20240102,183700,699041805,1427,1427,1427,1427,0
|
|
20240102,183600,699041805,1427,1427,1427,1427,0
|
|
20240102,183500,699041805,1427,1427,1427,1427,0
|
|
20240102,183400,699041805,1427,1427,1427,1427,0
|
|
20240102,183300,699041805,1427,1427,1427,1427,0
|
|
20240102,183200,699041805,1427,1427,1427,1427,0
|
|
20240102,183100,699041805,1427,1427,1427,1427,0
|
|
20240102,183000,699041805,1427,1427,1427,1427,0
|
|
20240102,182900,699041805,1427,1427,1427,1427,0
|
|
20240102,182800,699041805,1427,1427,1427,1427,0
|
|
20240102,182700,699041805,1427,1427,1427,1427,0
|
|
20240102,182600,699041805,1427,1427,1427,1427,0
|
|
20240102,182500,699041805,1427,1427,1427,1427,0
|
|
20240102,182400,699041805,1427,1427,1427,1427,0
|
|
20240102,182300,699041805,1427,1427,1427,1427,0
|
|
20240102,182200,699041805,1427,1427,1427,1427,0
|
|
20240102,182100,699041805,1427,1427,1427,1427,0
|
|
20240102,182000,699041805,1427,1427,1427,1427,0
|
|
20240102,181900,699041805,1427,1427,1427,1427,0
|
|
20240102,181800,699041805,1427,1427,1427,1427,0
|
|
20240102,181700,699041805,1427,1427,1427,1427,0
|
|
20240102,181600,699041805,1427,1427,1427,1427,0
|
|
20240102,181500,699041805,1427,1427,1427,1427,0
|
|
20240102,181400,699041805,1427,1427,1427,1427,8799
|
|
20240102,181300,699041805,1427,1427,1427,1427,0
|
|
20240102,181200,699041805,1427,1427,1427,1427,0
|
|
20240102,181100,699041805,1427,1427,1427,1427,0
|
|
20240102,181000,699041805,1427,1427,1427,1427,0
|
|
20240102,180900,699041805,1427,1427,1427,1427,0
|
|
20240102,180800,699041805,1427,1427,1427,1427,0
|
|
20240102,180700,699041805,1427,1427,1427,1427,0
|
|
20240102,180600,699041805,1427,1427,1427,1427,0
|
|
20240102,180500,699041805,1427,1427,1427,1427,0
|
|
20240102,180400,699041805,1427,1427,1427,1427,0
|
|
20240102,180300,699041805,1427,1427,1427,1427,0
|
|
20240102,180200,699041805,1427,1427,1427,1427,0
|
|
20240102,180100,699041805,1427,1427,1427,1427,0
|
|
20240102,180000,699041805,1427,1427,1427,1427,0
|
|
20240102,175900,699041805,1427,1427,1427,1427,0
|
|
20240102,175800,699041805,1427,1427,1427,1427,0
|
|
20240102,175700,699041805,1427,1427,1427,1427,0
|
|
20240102,175600,699041805,1427,1427,1427,1427,0
|
|
20240102,175500,699041805,1427,1427,1427,1427,0
|
|
20240102,175400,699041805,1427,1427,1427,1427,0
|
|
20240102,175300,699041805,1427,1427,1427,1427,0
|
|
20240102,175200,699041805,1427,1427,1427,1427,0
|
|
20240102,175100,699041805,1427,1427,1427,1427,0
|
|
20240102,175000,699041805,1427,1427,1427,1427,0
|
|
20240102,174900,699041805,1427,1427,1427,1427,0
|
|
20240102,174800,699041805,1427,1427,1427,1427,0
|
|
20240102,174700,699041805,1427,1427,1427,1427,0
|
|
20240102,174600,699041805,1427,1427,1427,1427,0
|
|
20240102,174500,699041805,1427,1427,1427,1427,0
|
|
20240102,174400,699041805,1427,1427,1427,1427,8799
|
|
20240102,174300,699041805,1427,1427,1427,1427,0
|
|
20240102,174200,699041805,1427,1427,1427,1427,0
|
|
20240102,174100,699041805,1427,1427,1427,1427,0
|
|
20240102,174000,699041805,1427,1427,1427,1427,0
|
|
20240102,173900,699041805,1427,1427,1427,1427,0
|
|
20240102,173800,699041805,1427,1427,1427,1427,0
|
|
20240102,173700,699041805,1427,1427,1427,1427,0
|
|
20240102,173600,699041805,1427,1427,1427,1427,0
|
|
20240102,173500,699041805,1427,1427,1427,1427,0
|
|
20240102,173400,699041805,1427,1427,1427,1427,0
|
|
20240102,173300,699041805,1427,1427,1427,1427,0
|
|
20240102,173200,699041805,1427,1427,1427,1427,0
|
|
20240102,173100,699041805,1427,1427,1427,1427,0
|
|
20240102,173000,699041805,1427,1427,1427,1427,0
|
|
20240102,172900,699041805,1427,1427,1427,1427,0
|
|
20240102,172800,699041805,1427,1427,1427,1427,0
|
|
20240102,172700,699041805,1427,1427,1427,1427,0
|
|
20240102,172600,699041805,1427,1427,1427,1427,0
|
|
20240102,172500,699041805,1427,1427,1427,1427,0
|
|
20240102,172400,699041805,1427,1427,1427,1427,0
|
|
20240102,172300,699041805,1427,1427,1427,1427,0
|
|
20240102,172200,699041805,1427,1427,1427,1427,0
|
|
20240102,172100,699041805,1427,1427,1427,1427,0
|
|
20240102,172000,699041805,1427,1427,1427,1427,0
|
|
20240102,171900,699041805,1427,1427,1427,1427,0
|
|
20240102,171800,699041805,1427,1427,1427,1427,0
|
|
20240102,171700,699041805,1427,1427,1427,1427,0
|
|
20240102,171600,699041805,1427,1427,1427,1427,0
|
|
20240102,171500,699041805,1427,1427,1427,1427,0
|
|
20240102,171400,699041805,1427,1427,1427,1427,8799
|
|
20240102,171300,699041805,1427,1427,1427,1427,0
|
|
20240102,171200,699041805,1427,1427,1427,1427,0
|
|
20240102,171100,699041805,1427,1427,1427,1427,0
|
|
20240102,171000,699041805,1427,1427,1427,1427,0
|
|
20240102,170900,699041805,1427,1427,1427,1427,0
|
|
20240102,170800,699041805,1427,1427,1427,1427,0
|
|
20240102,170700,699041805,1427,1427,1427,1427,0
|
|
20240102,170600,699041805,1427,1427,1427,1427,0
|
|
20240102,170500,699041805,1427,1427,1427,1427,0
|
|
20240102,170400,699041805,1427,1427,1427,1427,0
|
|
20240102,170300,699041805,1427,1427,1427,1427,0
|
|
20240102,170200,699041805,1427,1427,1427,1427,0
|
|
20240102,170100,699041805,1427,1427,1427,1427,0
|
|
20240102,170000,699041805,1427,1427,1427,1427,0
|
|
20240102,165900,699041805,1427,1427,1427,1427,0
|
|
20240102,165800,699041805,1427,1427,1427,1427,0
|
|
20240102,165700,699041805,1427,1427,1427,1427,0
|
|
20240102,165600,699041805,1427,1427,1427,1427,0
|
|
20240102,165500,699041805,1427,1427,1427,1427,0
|
|
20240102,165400,699041805,1427,1427,1427,1427,0
|
|
20240102,165300,699041805,1427,1427,1427,1427,0
|
|
20240102,165200,699041805,1427,1427,1427,1427,0
|
|
20240102,165100,699041805,1427,1427,1427,1427,0
|
|
20240102,165000,699041805,1427,1427,1427,1427,0
|
|
20240102,164900,699041805,1427,1427,1427,1427,0
|
|
20240102,164800,699041805,1427,1427,1427,1427,0
|
|
20240102,164700,699041805,1427,1427,1427,1427,0
|
|
20240102,164600,699041805,1427,1427,1427,1427,0
|
|
20240102,164500,699041805,1427,1427,1427,1427,0
|
|
20240102,164400,699041805,1427,1427,1427,1427,8799
|
|
20240102,164300,699041805,1427,1427,1427,1427,0
|
|
20240102,164200,699041805,1427,1427,1427,1427,0
|
|
20240102,164100,699041805,1427,1427,1427,1427,0
|
|
20240102,164000,699041805,1427,1427,1427,1427,0
|
|
20240102,163900,699041805,1427,1427,1427,1427,0
|
|
20240102,163800,699041805,1427,1427,1427,1427,0
|
|
20240102,163700,699041805,1427,1427,1427,1427,0
|
|
20240102,163600,699041805,1427,1427,1427,1427,0
|
|
20240102,163500,699041805,1427,1427,1427,1427,0
|
|
20240102,163400,699041805,1427,1427,1427,1427,0
|
|
20240102,163300,699041805,1427,1427,1427,1427,0
|
|
20240102,163200,699041805,1427,1427,1427,1427,0
|
|
20240102,163100,699041805,1427,1427,1427,1427,0
|
|
20240102,163000,699041805,1427,1427,1427,1427,0
|
|
20240102,162900,699041805,1427,1427,1427,1427,0
|
|
20240102,162800,699041805,1427,1427,1427,1427,0
|
|
20240102,162700,699041805,1427,1427,1427,1427,0
|
|
20240102,162600,699041805,1427,1427,1427,1427,0
|
|
20240102,162500,699041805,1427,1427,1427,1427,0
|
|
20240102,162400,699041805,1427,1427,1427,1427,0
|
|
20240102,162300,699041805,1427,1427,1427,1427,0
|
|
20240102,162200,699041805,1427,1427,1427,1427,0
|
|
20240102,162100,699041805,1427,1427,1427,1427,0
|
|
20240102,162000,699041805,1427,1427,1427,1427,0
|
|
20240102,161900,699041805,1427,1427,1427,1427,0
|
|
20240102,161800,699041805,1427,1427,1427,1427,0
|
|
20240102,161700,699041805,1427,1427,1427,1427,0
|
|
20240102,161600,699041805,1427,1427,1427,1427,0
|
|
20240102,161500,699041805,1427,1427,1427,1427,0
|
|
20240102,161400,699041805,1427,1427,1427,1427,8799
|
|
20240102,161300,699041805,1427,1427,1427,1427,0
|
|
20240102,161200,699041805,1427,1427,1427,1427,0
|
|
20240102,161100,699041805,1427,1427,1427,1427,0
|
|
20240102,161000,699041805,1427,1427,1427,1427,0
|
|
20240102,160900,699041805,1427,1427,1427,1427,0
|
|
20240102,160800,699041805,1427,1427,1427,1427,0
|
|
20240102,160700,699041805,1427,1427,1427,1427,0
|
|
20240102,160600,699041805,1427,1427,1427,1427,0
|
|
20240102,160500,699041805,1427,1427,1427,1427,0
|
|
20240102,160400,699041805,1427,1427,1427,1427,0
|
|
20240102,160300,699041805,1427,1427,1427,1427,0
|
|
20240102,160200,699041805,1427,1427,1427,1427,0
|
|
20240102,160100,699041805,1427,1427,1427,1427,0
|
|
20240102,160000,699041805,1427,1427,1427,1427,0
|
|
20240102,155900,699041805,1427,1427,1427,1427,0
|
|
20240102,155800,699041805,1427,1427,1427,1427,0
|
|
20240102,155700,699041805,1427,1427,1427,1427,0
|
|
20240102,155600,699041805,1427,1427,1427,1427,0
|
|
20240102,155500,699041805,1427,1427,1427,1427,0
|
|
20240102,155400,699041805,1427,1427,1427,1427,0
|
|
20240102,155300,699041805,1427,1427,1427,1427,0
|
|
20240102,155200,699041805,1427,1427,1427,1427,0
|
|
20240102,155100,699041805,1427,1427,1427,1427,0
|
|
20240102,155000,699041805,1427,1427,1427,1427,0
|
|
20240102,154900,699041805,1427,1427,1427,1427,0
|
|
20240102,154800,699041805,1427,1427,1427,1427,0
|
|
20240102,154700,699041805,1427,1427,1427,1427,0
|
|
20240102,154600,699041805,1427,1427,1427,1427,0
|
|
20240102,154500,699041805,1427,1427,1427,1427,0
|
|
20240102,154400,699041805,1427,1427,1427,1427,8799
|
|
20240102,154300,699041805,1427,1427,1427,1427,0
|
|
20240102,154200,699041805,1427,1427,1427,1427,0
|
|
20240102,154100,699041805,1427,1427,1427,1427,0
|
|
20240102,154000,699041805,1427,1427,1427,1427,0
|
|
20240102,153900,699041805,1427,1427,1427,1427,0
|
|
20240102,153800,699041805,1427,1427,1427,1427,0
|
|
20240102,153700,699041805,1427,1427,1427,1427,0
|
|
20240102,153600,699041805,1427,1427,1427,1427,0
|
|
20240102,153500,699041805,1427,1427,1427,1427,0
|
|
20240102,153400,699041805,1427,1427,1427,1427,0
|
|
20240102,153300,699041805,1427,1427,1427,1427,0
|
|
20240102,153200,699041805,1427,1427,1427,1427,0
|
|
20240102,153100,699041805,1427,1427,1427,1427,0
|
|
20240102,153000,699041805,1427,1427,1427,1427,8799
|
|
20240102,152900,686485632,1417,1417,1417,1417,0
|
|
20240102,152800,686485632,1417,1417,1417,1417,0
|
|
20240102,152700,686485632,1417,1417,1417,1417,0
|
|
20240102,152600,686485632,1417,1417,1417,1417,0
|
|
20240102,152500,686485632,1417,1417,1417,1417,0
|
|
20240102,152400,686485632,1417,1417,1417,1417,0
|
|
20240102,152300,686485632,1417,1417,1417,1417,0
|
|
20240102,152200,686485632,1417,1417,1417,1417,0
|
|
20240102,152100,686485632,1417,1417,1417,1417,0
|
|
20240102,152000,686485632,1417,1417,1417,1417,0
|
|
20240102,151900,686485632,1417,1410,1417,1407,238
|
|
20240102,151800,686150146,1410,1410,1410,1410,1
|
|
20240102,151700,686148736,1409,1409,1409,1409,0
|
|
20240102,151600,686148736,1409,1417,1417,1403,206
|
|
20240102,151500,685858939,1418,1415,1419,1415,164
|
|
20240102,151400,685626331,1414,1417,1417,1414,1015
|
|
20240102,151300,684189488,1417,1417,1417,1417,12
|
|
20240102,151200,684172484,1418,1418,1418,1418,3293
|
|
20240102,151100,679503010,1418,1416,1418,1416,750
|
|
20240102,151000,678440629,1413,1413,1413,1413,346
|
|
20240102,150900,677951731,1412,1415,1415,1412,1780
|
|
20240102,150800,675438175,1414,1414,1415,1414,504
|
|
20240102,150700,674725518,1414,1412,1414,1412,2587
|
|
20240102,150600,671070087,1411,1410,1411,1409,156
|
|
20240102,150500,670850138,1413,1413,1413,1413,695
|
|
20240102,150400,669868103,1413,1412,1413,1412,3
|
|
20240102,150300,669863866,1411,1411,1411,1411,238
|
|
20240102,150200,669528048,1411,1415,1415,1411,5
|
|
20240102,150100,669520983,1416,1415,1416,1415,1443
|
|
20240102,150000,667477869,1415,1406,1415,1406,1416
|
|
20240102,145900,665476722,1401,1404,1404,1400,217
|
|
20240102,145800,665172372,1406,1406,1406,1406,0
|
|
20240102,145700,665172372,1406,1406,1406,1406,0
|
|
20240102,145600,665172372,1406,1406,1406,1406,23
|
|
20240102,145500,665140034,1406,1404,1406,1404,5
|
|
20240102,145400,665133008,1406,1404,1406,1404,2
|
|
20240102,145300,665130198,1405,1405,1405,1405,0
|
|
20240102,145200,665130198,1405,1405,1405,1405,0
|
|
20240102,145100,665130198,1405,1405,1405,1405,1
|
|
20240102,145000,665128793,1404,1405,1405,1404,20
|
|
20240102,144900,665100703,1406,1408,1408,1406,485
|
|
20240102,144800,664418786,1409,1402,1409,1402,11
|
|
20240102,144700,664403336,1402,1401,1402,1401,2
|
|
20240102,144600,664400533,1397,1400,1400,1397,639
|
|
20240102,144500,663507700,1400,1397,1400,1397,1684
|
|
20240102,144400,661151822,1397,1398,1398,1397,210
|
|
20240102,144300,660858333,1399,1399,1399,1399,0
|
|
20240102,144200,660858333,1399,1399,1399,1399,71
|
|
20240102,144100,660759004,1400,1400,1400,1400,40
|
|
20240102,144000,660703004,1400,1400,1400,1400,0
|
|
20240102,143900,660703004,1400,1401,1401,1399,560
|
|
20240102,143800,659918957,1402,1403,1403,1402,559
|
|
20240102,143700,659134984,1403,1403,1403,1403,321
|
|
20240102,143600,658684621,1403,1403,1403,1403,10
|
|
20240102,143500,658670591,1403,1403,1403,1403,0
|
|
20240102,143400,658670591,1403,1403,1403,1403,0
|
|
20240102,143300,658670591,1403,1403,1403,1403,0
|
|
20240102,143200,658670591,1403,1403,1403,1403,0
|
|
20240102,143100,658670591,1403,1404,1404,1403,1165
|
|
20240102,143000,657036043,1405,1405,1405,1405,113
|
|
20240102,142900,656877278,1406,1406,1406,1406,745
|
|
20240102,142800,655829808,1406,1406,1406,1406,90
|
|
20240102,142700,655703268,1406,1408,1408,1406,169
|
|
20240102,142600,655465336,1413,1413,1413,1413,0
|
|
20240102,142500,655465336,1413,1413,1413,1413,10
|
|
20240102,142400,655451206,1413,1412,1413,1412,50
|
|
20240102,142300,655380562,1412,1409,1412,1409,100
|
|
20240102,142200,655239518,1405,1412,1412,1405,834
|
|
20240102,142100,654067503,1413,1413,1413,1413,1
|
|
20240102,142000,654066090,1403,1406,1406,1403,950
|
|
20240102,141900,652732432,1414,1414,1414,1414,0
|
|
20240102,141800,652732432,1414,1414,1414,1414,0
|
|
20240102,141700,652732432,1414,1414,1414,1414,0
|
|
20240102,141600,652732432,1414,1414,1414,1414,0
|
|
20240102,141500,652732432,1414,1414,1414,1414,0
|
|
20240102,141400,652732432,1414,1414,1414,1414,0
|
|
20240102,141300,652732432,1414,1409,1414,1409,300
|
|
20240102,141200,652308497,1409,1405,1409,1405,23
|
|
20240102,141100,652276178,1403,1403,1403,1403,0
|
|
20240102,141000,652276178,1403,1403,1403,1403,0
|
|
20240102,140900,652276178,1403,1407,1407,1403,1921
|
|
20240102,140800,649575479,1409,1409,1409,1409,0
|
|
20240102,140700,649575479,1409,1409,1409,1409,69
|
|
20240102,140600,649478258,1409,1409,1409,1409,0
|
|
20240102,140500,649478258,1409,1409,1409,1409,4
|
|
20240102,140400,649472622,1409,1408,1409,1408,169
|
|
20240102,140300,649234668,1408,1408,1408,1408,0
|
|
20240102,140200,649234668,1408,1408,1408,1408,10
|
|
20240102,140100,649220588,1408,1407,1408,1406,3
|
|
20240102,140000,649216367,1406,1416,1416,1406,210
|
|
20240102,135900,648921052,1417,1415,1417,1414,513
|
|
20240102,135800,648195120,1403,1414,1414,1403,200
|
|
20240102,135700,647914414,1415,1415,1415,1415,0
|
|
20240102,135600,647914414,1415,1416,1416,1415,2507
|
|
20240102,135500,644367002,1417,1417,1417,1417,0
|
|
20240102,135400,644367002,1417,1417,1417,1417,1
|
|
20240102,135300,644365585,1416,1407,1416,1407,550
|
|
20240102,135200,643589667,1407,1403,1407,1403,726
|
|
20240102,135100,642568247,1403,1403,1403,1403,0
|
|
20240102,135000,642568247,1403,1407,1407,1403,26
|
|
20240102,134900,642531678,1407,1407,1407,1407,0
|
|
20240102,134800,642531678,1407,1407,1407,1407,0
|
|
20240102,134700,642531678,1407,1409,1409,1407,510
|
|
20240102,134600,641814101,1410,1410,1410,1410,8831
|
|
20240102,134500,629362391,1411,1413,1413,1411,145
|
|
20240102,134400,629157790,1413,1411,1413,1411,465
|
|
20240102,134300,628500975,1413,1413,1413,1413,2
|
|
20240102,134200,628498149,1413,1413,1413,1413,0
|
|
20240102,134100,628498149,1413,1413,1413,1413,20
|
|
20240102,134000,628469889,1413,1413,1413,1413,0
|
|
20240102,133900,628469889,1413,1413,1413,1413,55
|
|
20240102,133800,628392174,1411,1411,1413,1411,63
|
|
20240102,133700,628303261,1413,1413,1413,1413,0
|
|
20240102,133600,628303261,1413,1411,1413,1411,4
|
|
20240102,133500,628297613,1410,1410,1410,1410,500
|
|
20240102,133400,627592613,1410,1417,1417,1410,102
|
|
20240102,133300,627448663,1417,1416,1417,1410,1809
|
|
20240102,133200,624896261,1417,1417,1417,1417,0
|
|
20240102,133100,624896261,1417,1417,1417,1417,557
|
|
20240102,133000,624106992,1418,1418,1418,1418,1
|
|
20240102,132900,624105574,1418,1418,1418,1418,0
|
|
20240102,132800,624105574,1418,1418,1418,1418,0
|
|
20240102,132700,624105574,1418,1418,1418,1418,10
|
|
20240102,132600,624091394,1419,1418,1419,1418,114
|
|
20240102,132500,623929711,1419,1420,1420,1419,183
|
|
20240102,132400,623669948,1421,1420,1421,1420,2
|
|
20240102,132300,623667107,1420,1418,1420,1418,3
|
|
20240102,132200,623662850,1421,1417,1421,1417,3654
|
|
20240102,132100,618485122,1417,1417,1417,1417,2
|
|
20240102,132000,618482288,1417,1415,1417,1415,572
|
|
20240102,131900,617672906,1415,1417,1417,1415,2069
|
|
20240102,131800,614741207,1417,1422,1424,1417,697
|
|
20240102,131700,613752315,1423,1423,1423,1423,1
|
|
20240102,131600,613750892,1422,1423,1423,1420,152
|
|
20240102,131500,613534997,1424,1424,1424,1424,5
|
|
20240102,131400,613527877,1425,1425,1425,1425,2
|
|
20240102,131300,613525027,1425,1425,1425,1425,20
|
|
20240102,131200,613496527,1425,1426,1426,1425,23
|
|
20240102,131100,613463751,1427,1427,1427,1427,0
|
|
20240102,131000,613463751,1427,1428,1428,1427,52
|
|
20240102,130900,613389496,1430,1429,1430,1429,902
|
|
20240102,130800,612099730,1429,1429,1430,1429,370
|
|
20240102,130700,611570936,1429,1429,1429,1429,1072
|
|
20240102,130600,610039048,1429,1430,1431,1429,900
|
|
20240102,130500,608751898,1431,1424,1432,1424,1789
|
|
20240102,130400,606194250,1424,1424,1424,1424,784
|
|
20240102,130300,605077834,1423,1423,1423,1423,35
|
|
20240102,130200,605028029,1424,1424,1424,1424,2
|
|
20240102,130100,605025181,1423,1423,1424,1423,178
|
|
20240102,130000,604771776,1424,1424,1424,1424,177
|
|
20240102,125900,604519728,1424,1424,1424,1424,3420
|
|
20240102,125800,599649648,1424,1424,1425,1424,531
|
|
20240102,125700,598893480,1424,1431,1431,1424,572
|
|
20240102,125600,598078924,1431,1433,1434,1425,958
|
|
20240102,125500,596711656,1432,1433,1434,1431,86
|
|
20240102,125400,596588554,1433,1429,1433,1429,837
|
|
20240102,125300,595390218,1428,1421,1428,1421,134
|
|
20240102,125200,595199435,1420,1416,1420,1416,3188
|
|
20240102,125100,590677811,1416,1416,1416,1415,152
|
|
20240102,125000,590462584,1415,1413,1415,1413,52
|
|
20240102,124900,590389008,1413,1415,1415,1413,700
|
|
20240102,124800,589398908,1415,1414,1415,1414,2
|
|
20240102,124700,589396079,1413,1412,1413,1412,7781
|
|
20240102,124600,578407686,1412,1412,1412,1409,163
|
|
20240102,124500,578177918,1413,1413,1413,1413,0
|
|
20240102,124400,578177918,1413,1413,1413,1413,2
|
|
20240102,124300,578175092,1413,1413,1413,1413,0
|
|
20240102,124200,578175092,1413,1413,1413,1413,0
|
|
20240102,124100,578175092,1413,1416,1416,1413,4
|
|
20240102,124000,578169434,1417,1417,1417,1417,0
|
|
20240102,123900,578169434,1417,1411,1417,1411,7
|
|
20240102,123800,578159536,1410,1410,1410,1410,3710
|
|
20240102,123700,572928436,1410,1410,1410,1410,603
|
|
20240102,123600,572078206,1409,1409,1409,1409,0
|
|
20240102,123500,572078206,1409,1409,1409,1409,13
|
|
20240102,123400,572059889,1410,1409,1410,1409,2845
|
|
20240102,123300,568051283,1409,1410,1410,1409,144
|
|
20240102,123200,567848386,1410,1412,1412,1410,710
|
|
20240102,123100,566845890,1412,1415,1415,1412,596
|
|
20240102,123000,566003624,1414,1414,1414,1414,1
|
|
20240102,122900,566002210,1414,1413,1415,1413,3
|
|
20240102,122800,565997968,1414,1417,1417,1414,895
|
|
20240102,122700,564730765,1418,1419,1419,1418,103
|
|
20240102,122600,564584710,1419,1419,1419,1419,0
|
|
20240102,122500,564584710,1419,1419,1419,1419,195
|
|
20240102,122400,564308005,1419,1419,1419,1419,0
|
|
20240102,122300,564308005,1419,1419,1419,1419,1
|
|
20240102,122200,564306586,1418,1423,1423,1418,1540
|
|
20240102,122100,562120543,1424,1424,1424,1424,19
|
|
20240102,122000,562093487,1424,1424,1424,1424,347
|
|
20240102,121900,561599359,1425,1423,1425,1422,314
|
|
20240102,121800,561152622,1423,1426,1426,1422,373
|
|
20240102,121700,560621933,1427,1428,1428,1427,318
|
|
20240102,121600,560167927,1427,1427,1427,1427,0
|
|
20240102,121500,560167927,1427,1430,1430,1427,3570
|
|
20240102,121400,555063117,1429,1430,1430,1429,680
|
|
20240102,121300,554090748,1430,1428,1430,1428,203
|
|
20240102,121200,553800638,1428,1425,1428,1425,35
|
|
20240102,121100,553750676,1424,1419,1424,1419,2445
|
|
20240102,121000,550275046,1419,1418,1419,1418,2907
|
|
20240102,120900,546150042,1418,1418,1418,1418,85
|
|
20240102,120800,546029512,1418,1418,1418,1418,1
|
|
20240102,120700,546028094,1417,1417,1417,1417,30
|
|
20240102,120600,545985584,1417,1415,1417,1414,787
|
|
20240102,120500,544871966,1414,1414,1415,1412,630
|
|
20240102,120400,543981012,1413,1415,1415,1413,128
|
|
20240102,120300,543800141,1414,1414,1414,1414,513
|
|
20240102,120200,543074759,1416,1419,1419,1415,1271
|
|
20240102,120100,541273547,1420,1416,1420,1415,100
|
|
20240102,120000,541131873,1417,1408,1417,1407,20
|
|
20240102,115900,541103645,1407,1412,1412,1407,76
|
|
20240102,115800,540996465,1414,1411,1414,1410,5
|
|
20240102,115700,540989405,1410,1408,1417,1408,4025
|
|
20240102,115600,535310369,1407,1406,1407,1405,115
|
|
20240102,115500,535148790,1409,1409,1409,1399,84
|
|
20240102,115400,535030984,1412,1427,1427,1397,5484
|
|
20240102,115300,527281301,1428,1430,1430,1428,734
|
|
20240102,115200,526232727,1429,1429,1429,1429,53
|
|
20240102,115100,526156990,1429,1433,1433,1429,613
|
|
20240102,115000,525279858,1430,1432,1434,1426,893
|
|
20240102,114900,524004006,1433,1434,1435,1433,2902
|
|
20240102,114800,519841747,1434,1430,1434,1430,1601
|
|
20240102,114700,517551348,1430,1423,1432,1423,15213
|
|
20240102,114600,495797610,1423,1416,1423,1415,3062
|
|
20240102,114500,491452019,1415,1418,1421,1415,2851
|
|
20240102,114400,487404305,1417,1413,1418,1413,5275
|
|
20240102,114300,479940602,1412,1410,1412,1410,4
|
|
20240102,114200,479934958,1410,1411,1411,1410,1669
|
|
20240102,114100,477581243,1414,1411,1414,1411,250
|
|
20240102,114000,477228193,1415,1411,1415,1410,1441
|
|
20240102,113900,475194636,1411,1400,1411,1400,25396
|
|
20240102,113800,439502720,1396,1400,1400,1396,3
|
|
20240102,113700,439498528,1400,1400,1400,1400,1
|
|
20240102,113600,439497128,1395,1399,1399,1393,813
|
|
20240102,113500,438364041,1399,1399,1399,1399,8
|
|
20240102,113400,438352849,1404,1404,1404,1404,0
|
|
20240102,113300,438352849,1404,1405,1405,1404,10987
|
|
20240102,113200,422926922,1405,1404,1408,1404,6668
|
|
20240102,113100,413554106,1404,1392,1404,1392,25830
|
|
20240102,113000,377411235,1391,1390,1391,1390,3
|
|
20240102,112900,377407063,1389,1389,1389,1389,100
|
|
20240102,112800,377268163,1389,1389,1389,1389,200
|
|
20240102,112700,376990363,1390,1390,1390,1390,1
|
|
20240102,112600,376988973,1389,1392,1392,1389,400
|
|
20240102,112500,376433124,1392,1391,1392,1391,4
|
|
20240102,112400,376427557,1390,1389,1390,1389,159
|
|
20240102,112300,376206573,1389,1385,1389,1385,164
|
|
20240102,112200,375979136,1385,1380,1385,1380,7523
|
|
20240102,112100,365593921,1379,1378,1379,1378,342
|
|
20240102,112000,365122496,1378,1378,1378,1378,0
|
|
20240102,111900,365122496,1378,1378,1378,1378,0
|
|
20240102,111800,365122496,1378,1379,1379,1378,11
|
|
20240102,111700,365107337,1379,1372,1379,1372,150
|
|
20240102,111600,364900789,1378,1378,1378,1378,0
|
|
20240102,111500,364900789,1378,1378,1378,1378,0
|
|
20240102,111400,364900789,1378,1378,1378,1378,0
|
|
20240102,111300,364900789,1378,1376,1378,1376,3
|
|
20240102,111200,364896658,1375,1372,1375,1371,24
|
|
20240102,111100,364863744,1371,1371,1371,1371,314
|
|
20240102,111000,364433250,1371,1371,1371,1371,6
|
|
20240102,110900,364425024,1371,1372,1372,1371,152
|
|
20240102,110800,364216625,1380,1371,1381,1370,3052
|
|
20240102,110700,360006293,1370,1370,1370,1370,0
|
|
20240102,110600,360006293,1370,1370,1370,1370,43
|
|
20240102,110500,359947383,1371,1370,1372,1370,1195
|
|
20240102,110400,358309388,1371,1370,1371,1370,3033
|
|
20240102,110300,354154091,1371,1371,1371,1370,162
|
|
20240102,110200,353932046,1371,1371,1371,1370,8789
|
|
20240102,110100,341890507,1373,1381,1381,1372,579
|
|
20240102,110000,341095080,1381,1380,1381,1379,5251
|
|
20240102,105900,333848480,1381,1381,1381,1381,578
|
|
20240102,105800,333050262,1381,1381,1381,1381,300
|
|
20240102,105700,332635962,1390,1381,1390,1381,128
|
|
20240102,105600,332459185,1381,1386,1386,1381,702
|
|
20240102,105500,331489168,1394,1394,1394,1394,100
|
|
20240102,105400,331349768,1394,1389,1396,1389,540
|
|
20240102,105300,330597552,1385,1389,1389,1385,3
|
|
20240102,105200,330593389,1388,1388,1388,1388,0
|
|
20240102,105100,330593389,1388,1388,1388,1388,480
|
|
20240102,105000,329927149,1388,1388,1388,1388,1
|
|
20240102,104900,329925761,1388,1388,1388,1388,100
|
|
20240102,104800,329786961,1385,1387,1387,1385,11381
|
|
20240102,104700,314013727,1386,1390,1390,1386,1002
|
|
20240102,104600,312623889,1398,1398,1398,1398,0
|
|
20240102,104500,312623889,1398,1398,1398,1398,0
|
|
20240102,104400,312623889,1398,1399,1399,1390,1668
|
|
20240102,104300,310304471,1391,1399,1399,1391,110
|
|
20240102,104200,310150661,1398,1391,1398,1391,1007
|
|
20240102,104100,308742882,1399,1399,1399,1397,15
|
|
20240102,104000,308721921,1399,1391,1399,1391,11
|
|
20240102,103900,308706540,1400,1402,1402,1400,4696
|
|
20240102,103800,302131130,1402,1402,1402,1391,254
|
|
20240102,103700,301777341,1402,1403,1403,1402,7
|
|
20240102,103600,301767525,1391,1402,1403,1391,2511
|
|
20240102,103500,298264420,1395,1392,1395,1392,453
|
|
20240102,103400,297632962,1392,1392,1392,1392,48
|
|
20240102,103300,297566146,1391,1391,1391,1391,0
|
|
20240102,103200,297566146,1391,1395,1395,1391,708
|
|
20240102,103100,296578774,1395,1400,1405,1393,19
|
|
20240102,103000,296552180,1408,1400,1408,1400,4063
|
|
20240102,102900,290839569,1400,1400,1408,1400,162
|
|
20240102,102800,290611969,1408,1404,1409,1404,215
|
|
20240102,102700,290309251,1403,1400,1403,1390,1975
|
|
20240102,102600,287545145,1400,1391,1400,1391,2503
|
|
20240102,102500,284042241,1391,1385,1391,1385,557
|
|
20240102,102400,283268458,1400,1400,1400,1400,0
|
|
20240102,102300,283268458,1400,1390,1400,1390,1253
|
|
20240102,102200,281519138,1390,1382,1390,1382,217
|
|
20240102,102100,281217956,1382,1382,1390,1382,2818
|
|
20240102,102000,277319571,1383,1390,1390,1383,2132
|
|
20240102,101900,274367905,1394,1388,1394,1388,1797
|
|
20240102,101800,271863283,1386,1386,1386,1386,1
|
|
20240102,101700,271861897,1394,1385,1394,1385,680
|
|
20240102,101600,270917595,1383,1385,1385,1383,3266
|
|
20240102,101500,266398915,1384,1385,1385,1384,2544
|
|
20240102,101400,262875480,1385,1394,1394,1385,1113
|
|
20240102,101300,261323967,1394,1391,1394,1381,3025
|
|
20240102,101200,257116052,1392,1400,1400,1380,9903
|
|
20240102,101100,243306623,1404,1412,1412,1400,8926
|
|
20240102,101000,230762654,1412,1414,1420,1400,18958
|
|
20240102,100900,204078821,1420,1426,1426,1415,8308
|
|
20240102,100800,192313445,1426,1436,1436,1425,7231
|
|
20240102,100700,181981772,1436,1438,1438,1425,9834
|
|
20240102,100600,167865129,1438,1415,1438,1415,11899
|
|
20240102,100500,150978871,1413,1430,1433,1413,12826
|
|
20240102,100400,132726750,1432,1440,1446,1428,11739
|
|
20240102,100300,115847797,1442,1426,1442,1375,19186
|
|
20240102,100200,88779603,1426,1460,1460,1411,39837
|
|
20240102,100100,30826669,1407,1407,1407,1407,0
|
|
20240102,100000,30826669,1407,1327,1407,1327,22197
|