587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184400,180977609,1432,1432,1432,1432,2295
|
|
20240104,184300,180977609,1432,1432,1432,1432,0
|
|
20240104,184200,180977609,1432,1432,1432,1432,0
|
|
20240104,184100,180977609,1432,1432,1432,1432,0
|
|
20240104,184000,180977609,1432,1432,1432,1432,0
|
|
20240104,183900,180977609,1432,1432,1432,1432,0
|
|
20240104,183800,180977609,1432,1432,1432,1432,0
|
|
20240104,183700,180977609,1432,1432,1432,1432,0
|
|
20240104,183600,180977609,1432,1432,1432,1432,0
|
|
20240104,183500,180977609,1432,1432,1432,1432,0
|
|
20240104,183400,180977609,1432,1432,1432,1432,0
|
|
20240104,183300,180977609,1432,1432,1432,1432,0
|
|
20240104,183200,180977609,1432,1432,1432,1432,0
|
|
20240104,183100,180977609,1432,1432,1432,1432,0
|
|
20240104,183000,180977609,1432,1432,1432,1432,0
|
|
20240104,182900,180977609,1432,1432,1432,1432,0
|
|
20240104,182800,180977609,1432,1432,1432,1432,0
|
|
20240104,182700,180977609,1432,1432,1432,1432,0
|
|
20240104,182600,180977609,1432,1432,1432,1432,0
|
|
20240104,182500,180977609,1432,1432,1432,1432,0
|
|
20240104,182400,180977609,1432,1432,1432,1432,0
|
|
20240104,182300,180977609,1432,1432,1432,1432,0
|
|
20240104,182200,180977609,1432,1432,1432,1432,0
|
|
20240104,182100,180977609,1432,1432,1432,1432,0
|
|
20240104,182000,180977609,1432,1432,1432,1432,0
|
|
20240104,181900,180977609,1432,1432,1432,1432,0
|
|
20240104,181800,180977609,1432,1432,1432,1432,0
|
|
20240104,181700,180977609,1432,1432,1432,1432,0
|
|
20240104,181600,180977609,1432,1432,1432,1432,0
|
|
20240104,181500,180977609,1432,1432,1432,1432,0
|
|
20240104,181400,180977609,1432,1432,1432,1432,2295
|
|
20240104,181300,180977609,1432,1432,1432,1432,0
|
|
20240104,181200,180977609,1432,1432,1432,1432,0
|
|
20240104,181100,180977609,1432,1432,1432,1432,0
|
|
20240104,181000,180977609,1432,1432,1432,1432,0
|
|
20240104,180900,180977609,1432,1432,1432,1432,0
|
|
20240104,180800,180977609,1432,1432,1432,1432,0
|
|
20240104,180700,180977609,1432,1432,1432,1432,0
|
|
20240104,180600,180977609,1432,1432,1432,1432,0
|
|
20240104,180500,180977609,1432,1432,1432,1432,0
|
|
20240104,180400,180977609,1432,1432,1432,1432,0
|
|
20240104,180300,180977609,1432,1432,1432,1432,0
|
|
20240104,180200,180977609,1432,1432,1432,1432,0
|
|
20240104,180100,180977609,1432,1432,1432,1432,0
|
|
20240104,180000,180977609,1432,1432,1432,1432,0
|
|
20240104,175900,180977609,1432,1432,1432,1432,0
|
|
20240104,175800,180977609,1432,1432,1432,1432,0
|
|
20240104,175700,180977609,1432,1432,1432,1432,0
|
|
20240104,175600,180977609,1432,1432,1432,1432,0
|
|
20240104,175500,180977609,1432,1432,1432,1432,0
|
|
20240104,175400,180977609,1432,1432,1432,1432,0
|
|
20240104,175300,180977609,1432,1432,1432,1432,0
|
|
20240104,175200,180977609,1432,1432,1432,1432,0
|
|
20240104,175100,180977609,1432,1432,1432,1432,0
|
|
20240104,175000,180977609,1432,1432,1432,1432,0
|
|
20240104,174900,180977609,1432,1432,1432,1432,0
|
|
20240104,174800,180977609,1432,1432,1432,1432,0
|
|
20240104,174700,180977609,1432,1432,1432,1432,0
|
|
20240104,174600,180977609,1432,1432,1432,1432,0
|
|
20240104,174500,180977609,1432,1432,1432,1432,0
|
|
20240104,174400,180977609,1432,1432,1432,1432,2295
|
|
20240104,174300,180977609,1432,1432,1432,1432,0
|
|
20240104,174200,180977609,1432,1432,1432,1432,0
|
|
20240104,174100,180977609,1432,1432,1432,1432,0
|
|
20240104,174000,180977609,1432,1432,1432,1432,0
|
|
20240104,173900,180977609,1432,1432,1432,1432,0
|
|
20240104,173800,180977609,1432,1432,1432,1432,0
|
|
20240104,173700,180977609,1432,1432,1432,1432,0
|
|
20240104,173600,180977609,1432,1432,1432,1432,0
|
|
20240104,173500,180977609,1432,1432,1432,1432,0
|
|
20240104,173400,180977609,1432,1432,1432,1432,0
|
|
20240104,173300,180977609,1432,1432,1432,1432,0
|
|
20240104,173200,180977609,1432,1432,1432,1432,0
|
|
20240104,173100,180977609,1432,1432,1432,1432,0
|
|
20240104,173000,180977609,1432,1432,1432,1432,0
|
|
20240104,172900,180977609,1432,1432,1432,1432,0
|
|
20240104,172800,180977609,1432,1432,1432,1432,0
|
|
20240104,172700,180977609,1432,1432,1432,1432,0
|
|
20240104,172600,180977609,1432,1432,1432,1432,0
|
|
20240104,172500,180977609,1432,1432,1432,1432,0
|
|
20240104,172400,180977609,1432,1432,1432,1432,0
|
|
20240104,172300,180977609,1432,1432,1432,1432,0
|
|
20240104,172200,180977609,1432,1432,1432,1432,0
|
|
20240104,172100,180977609,1432,1432,1432,1432,0
|
|
20240104,172000,180977609,1432,1432,1432,1432,0
|
|
20240104,171900,180977609,1432,1432,1432,1432,0
|
|
20240104,171800,180977609,1432,1432,1432,1432,0
|
|
20240104,171700,180977609,1432,1432,1432,1432,0
|
|
20240104,171600,180977609,1432,1432,1432,1432,0
|
|
20240104,171500,180977609,1432,1432,1432,1432,0
|
|
20240104,171400,180977609,1432,1432,1432,1432,2295
|
|
20240104,171300,180977609,1432,1432,1432,1432,0
|
|
20240104,171200,180977609,1432,1432,1432,1432,0
|
|
20240104,171100,180977609,1432,1432,1432,1432,0
|
|
20240104,171000,180977609,1432,1432,1432,1432,0
|
|
20240104,170900,180977609,1432,1432,1432,1432,0
|
|
20240104,170800,180977609,1432,1432,1432,1432,0
|
|
20240104,170700,180977609,1432,1432,1432,1432,0
|
|
20240104,170600,180977609,1432,1432,1432,1432,0
|
|
20240104,170500,180977609,1432,1432,1432,1432,0
|
|
20240104,170400,180977609,1432,1432,1432,1432,0
|
|
20240104,170300,180977609,1432,1432,1432,1432,0
|
|
20240104,170200,180977609,1432,1432,1432,1432,0
|
|
20240104,170100,180977609,1432,1432,1432,1432,0
|
|
20240104,170000,180977609,1432,1432,1432,1432,0
|
|
20240104,165900,180977609,1432,1432,1432,1432,0
|
|
20240104,165800,180977609,1432,1432,1432,1432,0
|
|
20240104,165700,180977609,1432,1432,1432,1432,0
|
|
20240104,165600,180977609,1432,1432,1432,1432,0
|
|
20240104,165500,180977609,1432,1432,1432,1432,0
|
|
20240104,165400,180977609,1432,1432,1432,1432,0
|
|
20240104,165300,180977609,1432,1432,1432,1432,0
|
|
20240104,165200,180977609,1432,1432,1432,1432,0
|
|
20240104,165100,180977609,1432,1432,1432,1432,0
|
|
20240104,165000,180977609,1432,1432,1432,1432,0
|
|
20240104,164900,180977609,1432,1432,1432,1432,0
|
|
20240104,164800,180977609,1432,1432,1432,1432,0
|
|
20240104,164700,180977609,1432,1432,1432,1432,0
|
|
20240104,164600,180977609,1432,1432,1432,1432,0
|
|
20240104,164500,180977609,1432,1432,1432,1432,0
|
|
20240104,164400,180977609,1432,1432,1432,1432,2295
|
|
20240104,164300,180977609,1432,1432,1432,1432,0
|
|
20240104,164200,180977609,1432,1432,1432,1432,0
|
|
20240104,164100,180977609,1432,1432,1432,1432,0
|
|
20240104,164000,180977609,1432,1432,1432,1432,0
|
|
20240104,163900,180977609,1432,1432,1432,1432,0
|
|
20240104,163800,180977609,1432,1432,1432,1432,0
|
|
20240104,163700,180977609,1432,1432,1432,1432,0
|
|
20240104,163600,180977609,1432,1432,1432,1432,0
|
|
20240104,163500,180977609,1432,1432,1432,1432,0
|
|
20240104,163400,180977609,1432,1432,1432,1432,0
|
|
20240104,163300,180977609,1432,1432,1432,1432,0
|
|
20240104,163200,180977609,1432,1432,1432,1432,0
|
|
20240104,163100,180977609,1432,1432,1432,1432,0
|
|
20240104,163000,180977609,1432,1432,1432,1432,0
|
|
20240104,162900,180977609,1432,1432,1432,1432,0
|
|
20240104,162800,180977609,1432,1432,1432,1432,0
|
|
20240104,162700,180977609,1432,1432,1432,1432,0
|
|
20240104,162600,180977609,1432,1432,1432,1432,0
|
|
20240104,162500,180977609,1432,1432,1432,1432,0
|
|
20240104,162400,180977609,1432,1432,1432,1432,0
|
|
20240104,162300,180977609,1432,1432,1432,1432,0
|
|
20240104,162200,180977609,1432,1432,1432,1432,0
|
|
20240104,162100,180977609,1432,1432,1432,1432,0
|
|
20240104,162000,180977609,1432,1432,1432,1432,0
|
|
20240104,161900,180977609,1432,1432,1432,1432,0
|
|
20240104,161800,180977609,1432,1432,1432,1432,0
|
|
20240104,161700,180977609,1432,1432,1432,1432,0
|
|
20240104,161600,180977609,1432,1432,1432,1432,0
|
|
20240104,161500,180977609,1432,1432,1432,1432,0
|
|
20240104,161400,180977609,1432,1432,1432,1432,2295
|
|
20240104,161300,180977609,1432,1432,1432,1432,0
|
|
20240104,161200,180977609,1432,1432,1432,1432,0
|
|
20240104,161100,180977609,1432,1432,1432,1432,0
|
|
20240104,161000,180977609,1432,1432,1432,1432,0
|
|
20240104,160900,180977609,1432,1432,1432,1432,0
|
|
20240104,160800,180977609,1432,1432,1432,1432,0
|
|
20240104,160700,180977609,1432,1432,1432,1432,0
|
|
20240104,160600,180977609,1432,1432,1432,1432,0
|
|
20240104,160500,180977609,1432,1432,1432,1432,0
|
|
20240104,160400,180977609,1432,1432,1432,1432,0
|
|
20240104,160300,180977609,1432,1432,1432,1432,0
|
|
20240104,160200,180977609,1432,1432,1432,1432,0
|
|
20240104,160100,180977609,1432,1432,1432,1432,0
|
|
20240104,160000,180977609,1432,1432,1432,1432,0
|
|
20240104,155900,180977609,1432,1432,1432,1432,0
|
|
20240104,155800,180977609,1432,1432,1432,1432,0
|
|
20240104,155700,180977609,1432,1432,1432,1432,0
|
|
20240104,155600,180977609,1432,1432,1432,1432,0
|
|
20240104,155500,180977609,1432,1432,1432,1432,0
|
|
20240104,155400,180977609,1432,1432,1432,1432,0
|
|
20240104,155300,180977609,1432,1432,1432,1432,0
|
|
20240104,155200,180977609,1432,1432,1432,1432,0
|
|
20240104,155100,180977609,1432,1432,1432,1432,0
|
|
20240104,155000,180977609,1432,1432,1432,1432,0
|
|
20240104,154900,180977609,1432,1432,1432,1432,0
|
|
20240104,154800,180977609,1432,1432,1432,1432,0
|
|
20240104,154700,180977609,1432,1432,1432,1432,0
|
|
20240104,154600,180977609,1432,1432,1432,1432,0
|
|
20240104,154500,180977609,1432,1432,1432,1432,0
|
|
20240104,154400,180977609,1432,1432,1432,1432,2295
|
|
20240104,154300,180977609,1432,1432,1432,1432,0
|
|
20240104,154200,180977609,1432,1432,1432,1432,0
|
|
20240104,154100,180977609,1432,1432,1432,1432,0
|
|
20240104,154000,180977609,1432,1432,1432,1432,0
|
|
20240104,153900,180977609,1432,1432,1432,1432,0
|
|
20240104,153800,180977609,1432,1432,1432,1432,0
|
|
20240104,153700,180977609,1432,1432,1432,1432,0
|
|
20240104,153600,180977609,1432,1432,1432,1432,0
|
|
20240104,153500,180977609,1432,1432,1432,1432,0
|
|
20240104,153400,180977609,1432,1432,1432,1432,0
|
|
20240104,153300,180977609,1432,1432,1432,1432,0
|
|
20240104,153200,180977609,1432,1432,1432,1432,0
|
|
20240104,153100,180977609,1432,1432,1432,1432,0
|
|
20240104,153000,180977609,1432,1432,1432,1432,2295
|
|
20240104,152900,177691169,1432,1432,1432,1432,0
|
|
20240104,152800,177691169,1432,1432,1432,1432,0
|
|
20240104,152700,177691169,1432,1432,1432,1432,0
|
|
20240104,152600,177691169,1432,1432,1432,1432,0
|
|
20240104,152500,177691169,1432,1432,1432,1432,0
|
|
20240104,152400,177691169,1432,1432,1432,1432,0
|
|
20240104,152300,177691169,1432,1432,1432,1432,0
|
|
20240104,152200,177691169,1432,1432,1432,1432,0
|
|
20240104,152100,177691169,1432,1432,1432,1432,0
|
|
20240104,152000,177691169,1432,1432,1432,1432,0
|
|
20240104,151900,177691169,1432,1431,1432,1431,262
|
|
20240104,151800,177316239,1431,1429,1431,1429,89
|
|
20240104,151700,177188990,1429,1429,1429,1429,45
|
|
20240104,151600,177124685,1429,1430,1430,1429,1362
|
|
20240104,151500,175178339,1430,1430,1432,1430,1253
|
|
20240104,151400,173386543,1432,1432,1432,1432,0
|
|
20240104,151300,173386543,1432,1433,1433,1430,302
|
|
20240104,151200,172954678,1432,1432,1432,1432,1
|
|
20240104,151100,172953246,1430,1432,1432,1430,18
|
|
20240104,151000,172927474,1429,1432,1432,1429,5
|
|
20240104,150900,172920320,1433,1429,1433,1429,43
|
|
20240104,150800,172858796,1429,1430,1430,1429,35
|
|
20240104,150700,172808748,1430,1430,1430,1426,65
|
|
20240104,150600,172715921,1431,1429,1431,1429,732
|
|
20240104,150500,171669404,1428,1427,1428,1427,35
|
|
20240104,150400,171619458,1427,1427,1427,1427,235
|
|
20240104,150300,171284113,1427,1427,1427,1425,433
|
|
20240104,150200,170666822,1427,1427,1427,1425,787
|
|
20240104,150100,169543821,1427,1427,1427,1427,3
|
|
20240104,150000,169539540,1425,1427,1427,1425,1098
|
|
20240104,145900,167972774,1427,1427,1427,1427,20
|
|
20240104,145800,167944234,1427,1427,1427,1427,151
|
|
20240104,145700,167728757,1427,1427,1427,1427,12
|
|
20240104,145600,167711633,1427,1427,1427,1427,39
|
|
20240104,145500,167655980,1427,1427,1427,1427,33
|
|
20240104,145400,167608889,1427,1426,1427,1425,134
|
|
20240104,145300,167417872,1425,1427,1427,1425,1833
|
|
20240104,145200,164804895,1430,1430,1430,1430,1
|
|
20240104,145100,164803465,1426,1432,1432,1426,6081
|
|
20240104,145000,156103659,1432,1436,1436,1432,497
|
|
20240104,144900,155389987,1436,1435,1436,1435,694
|
|
20240104,144800,154393422,1436,1435,1436,1435,51
|
|
20240104,144700,154320236,1435,1435,1435,1435,155
|
|
20240104,144600,154097811,1434,1435,1435,1434,3054
|
|
20240104,144500,149717233,1435,1437,1437,1435,337
|
|
20240104,144400,149232972,1434,1435,1437,1434,1626
|
|
20240104,144300,146901037,1434,1435,1435,1434,254
|
|
20240104,144200,146536772,1434,1434,1434,1434,188
|
|
20240104,144100,146267180,1434,1431,1434,1431,31
|
|
20240104,144000,146222737,1432,1432,1434,1432,6
|
|
20240104,143900,146214143,1430,1430,1430,1430,2485
|
|
20240104,143800,142660593,1430,1435,1435,1430,221
|
|
20240104,143700,142343813,1430,1435,1435,1430,1305
|
|
20240104,143600,140474488,1437,1434,1437,1434,1054
|
|
20240104,143500,138960817,1435,1435,1435,1435,0
|
|
20240104,143400,138960817,1435,1435,1435,1435,16
|
|
20240104,143300,138937857,1436,1437,1437,1435,1272
|
|
20240104,143200,137112504,1437,1436,1437,1436,241
|
|
20240104,143100,136766427,1431,1429,1431,1429,2247
|
|
20240104,143000,133552258,1429,1426,1429,1426,1066
|
|
20240104,142900,132030301,1425,1425,1425,1425,0
|
|
20240104,142800,132030301,1425,1428,1428,1425,32
|
|
20240104,142700,131984695,1424,1424,1424,1424,45
|
|
20240104,142600,131920615,1428,1428,1428,1428,0
|
|
20240104,142500,131920615,1428,1428,1428,1428,11
|
|
20240104,142400,131904907,1425,1425,1425,1425,4
|
|
20240104,142300,131899207,1428,1428,1428,1428,102
|
|
20240104,142200,131753551,1428,1425,1428,1425,163
|
|
20240104,142100,131521034,1424,1427,1427,1424,712
|
|
20240104,142000,130505046,1427,1427,1427,1427,0
|
|
20240104,141900,130505046,1427,1427,1427,1427,0
|
|
20240104,141800,130505046,1427,1427,1427,1427,2
|
|
20240104,141700,130502192,1427,1427,1427,1427,1
|
|
20240104,141600,130500765,1428,1427,1428,1427,753
|
|
20240104,141500,129425814,1427,1426,1427,1426,123
|
|
20240104,141400,129250393,1426,1418,1426,1416,4023
|
|
20240104,141300,123522766,1418,1425,1425,1418,166
|
|
20240104,141200,123287022,1425,1415,1425,1415,3470
|
|
20240104,141100,118363793,1414,1413,1415,1413,626
|
|
20240104,141000,117478718,1413,1414,1414,1413,403
|
|
20240104,140900,116908977,1413,1412,1414,1412,803
|
|
20240104,140800,115774440,1412,1410,1412,1408,392
|
|
20240104,140700,115221675,1410,1410,1410,1410,27
|
|
20240104,140600,115183605,1410,1409,1410,1409,134
|
|
20240104,140500,114994795,1408,1407,1408,1407,1765
|
|
20240104,140400,112511320,1407,1407,1407,1407,500
|
|
20240104,140300,111807820,1407,1404,1407,1404,1350
|
|
20240104,140200,109909752,1406,1406,1406,1406,0
|
|
20240104,140100,109909752,1406,1406,1406,1406,0
|
|
20240104,140000,109909752,1406,1399,1406,1399,3844
|
|
20240104,135900,104528211,1399,1399,1399,1399,0
|
|
20240104,135800,104528211,1399,1399,1399,1399,0
|
|
20240104,135700,104528211,1399,1399,1399,1399,6
|
|
20240104,135600,104519817,1399,1399,1399,1399,0
|
|
20240104,135500,104519817,1399,1399,1399,1399,0
|
|
20240104,135400,104519817,1399,1399,1399,1399,0
|
|
20240104,135300,104519817,1399,1399,1399,1399,0
|
|
20240104,135200,104519817,1399,1399,1399,1399,0
|
|
20240104,135100,104519817,1399,1399,1399,1399,301
|
|
20240104,135000,104098718,1396,1396,1396,1396,0
|
|
20240104,134900,104098718,1396,1396,1396,1396,0
|
|
20240104,134800,104098718,1396,1396,1396,1396,1
|
|
20240104,134700,104097322,1394,1394,1394,1394,0
|
|
20240104,134600,104097322,1394,1394,1394,1394,1
|
|
20240104,134500,104095928,1400,1400,1400,1400,0
|
|
20240104,134400,104095928,1400,1400,1400,1400,0
|
|
20240104,134300,104095928,1400,1400,1400,1400,0
|
|
20240104,134200,104095928,1400,1400,1400,1400,0
|
|
20240104,134100,104095928,1400,1400,1400,1400,0
|
|
20240104,134000,104095928,1400,1400,1400,1400,0
|
|
20240104,133900,104095928,1400,1393,1400,1393,5831
|
|
20240104,133800,95968296,1396,1396,1396,1396,0
|
|
20240104,133700,95968296,1396,1396,1396,1396,11
|
|
20240104,133600,95952940,1400,1400,1400,1400,0
|
|
20240104,133500,95952940,1400,1400,1400,1400,0
|
|
20240104,133400,95952940,1400,1400,1400,1400,0
|
|
20240104,133300,95952940,1400,1400,1400,1400,15
|
|
20240104,133200,95931940,1400,1400,1400,1400,0
|
|
20240104,133100,95931940,1400,1400,1400,1400,0
|
|
20240104,133000,95931940,1400,1400,1400,1400,100
|
|
20240104,132900,95791940,1400,1400,1400,1400,72
|
|
20240104,132800,95691140,1400,1399,1400,1399,11
|
|
20240104,132700,95675750,1392,1392,1392,1392,1265
|
|
20240104,132600,93914870,1392,1393,1393,1392,26
|
|
20240104,132500,93878668,1395,1395,1395,1395,0
|
|
20240104,132400,93878668,1395,1395,1395,1395,1735
|
|
20240104,132300,91458343,1399,1399,1399,1399,0
|
|
20240104,132200,91458343,1399,1399,1399,1399,0
|
|
20240104,132100,91458343,1399,1399,1399,1399,0
|
|
20240104,132000,91458343,1399,1399,1399,1399,0
|
|
20240104,131900,91458343,1399,1399,1399,1399,0
|
|
20240104,131800,91458343,1399,1399,1399,1399,0
|
|
20240104,131700,91458343,1399,1399,1399,1399,0
|
|
20240104,131600,91458343,1399,1399,1399,1399,0
|
|
20240104,131500,91458343,1399,1399,1399,1399,0
|
|
20240104,131400,91458343,1399,1399,1399,1399,199
|
|
20240104,131300,91179942,1400,1400,1400,1400,0
|
|
20240104,131200,91179942,1400,1400,1400,1400,0
|
|
20240104,131100,91179942,1400,1400,1400,1400,0
|
|
20240104,131000,91179942,1400,1400,1400,1400,0
|
|
20240104,130900,91179942,1400,1400,1400,1400,0
|
|
20240104,130800,91179942,1400,1400,1400,1400,0
|
|
20240104,130700,91179942,1400,1400,1400,1400,0
|
|
20240104,130600,91179942,1400,1400,1400,1400,0
|
|
20240104,130500,91179942,1400,1400,1400,1400,0
|
|
20240104,130400,91179942,1400,1400,1400,1400,0
|
|
20240104,130300,91179942,1400,1400,1400,1400,0
|
|
20240104,130200,91179942,1400,1400,1400,1400,900
|
|
20240104,130100,89919942,1400,1400,1400,1400,0
|
|
20240104,130000,89919942,1400,1400,1400,1400,714
|
|
20240104,125900,88920342,1400,1400,1400,1400,0
|
|
20240104,125800,88920342,1400,1400,1400,1400,0
|
|
20240104,125700,88920342,1400,1400,1400,1400,250
|
|
20240104,125600,88570342,1400,1400,1400,1400,200
|
|
20240104,125500,88290342,1398,1398,1398,1398,25
|
|
20240104,125400,88255392,1398,1400,1400,1398,1517
|
|
20240104,125300,86132606,1406,1406,1406,1406,0
|
|
20240104,125200,86132606,1406,1406,1406,1406,0
|
|
20240104,125100,86132606,1406,1406,1406,1406,0
|
|
20240104,125000,86132606,1406,1406,1406,1406,0
|
|
20240104,124900,86132606,1406,1406,1406,1406,0
|
|
20240104,124800,86132606,1406,1406,1406,1406,0
|
|
20240104,124700,86132606,1406,1406,1406,1406,0
|
|
20240104,124600,86132606,1406,1406,1406,1406,0
|
|
20240104,124500,86132606,1406,1406,1406,1406,0
|
|
20240104,124400,86132606,1406,1406,1406,1406,103
|
|
20240104,124300,85987788,1406,1406,1406,1406,0
|
|
20240104,124200,85987788,1406,1406,1406,1406,0
|
|
20240104,124100,85987788,1406,1406,1406,1406,0
|
|
20240104,124000,85987788,1406,1406,1406,1406,151
|
|
20240104,123900,85775482,1406,1406,1406,1406,2
|
|
20240104,123800,85772670,1406,1406,1406,1406,0
|
|
20240104,123700,85772670,1406,1406,1406,1406,0
|
|
20240104,123600,85772670,1406,1406,1406,1406,0
|
|
20240104,123500,85772670,1406,1406,1406,1406,0
|
|
20240104,123400,85772670,1406,1406,1406,1406,10
|
|
20240104,123300,85758610,1407,1400,1407,1400,714
|
|
20240104,123200,84756645,1400,1400,1400,1400,0
|
|
20240104,123100,84756645,1400,1400,1400,1400,0
|
|
20240104,123000,84756645,1400,1399,1400,1399,11
|
|
20240104,122900,84741255,1399,1399,1399,1399,0
|
|
20240104,122800,84741255,1399,1398,1399,1398,66
|
|
20240104,122700,84648933,1398,1398,1398,1398,0
|
|
20240104,122600,84648933,1398,1398,1398,1398,0
|
|
20240104,122500,84648933,1398,1398,1398,1398,0
|
|
20240104,122400,84648933,1398,1398,1398,1398,0
|
|
20240104,122300,84648933,1398,1398,1398,1398,0
|
|
20240104,122200,84648933,1398,1398,1398,1398,0
|
|
20240104,122100,84648933,1398,1398,1398,1398,0
|
|
20240104,122000,84648933,1398,1398,1398,1398,1000
|
|
20240104,121900,83250933,1398,1398,1398,1398,0
|
|
20240104,121800,83250933,1398,1398,1398,1398,3
|
|
20240104,121700,83246739,1398,1398,1398,1398,1
|
|
20240104,121600,83245341,1392,1392,1392,1392,0
|
|
20240104,121500,83245341,1392,1392,1392,1392,0
|
|
20240104,121400,83245341,1392,1391,1392,1391,300
|
|
20240104,121300,82827841,1391,1391,1391,1391,320
|
|
20240104,121200,82382721,1391,1391,1391,1391,1
|
|
20240104,121100,82381330,1385,1385,1385,1385,0
|
|
20240104,121000,82381330,1385,1385,1385,1385,1
|
|
20240104,120900,82379945,1385,1385,1385,1385,2
|
|
20240104,120800,82377175,1391,1391,1391,1391,0
|
|
20240104,120700,82377175,1391,1391,1391,1391,0
|
|
20240104,120600,82377175,1391,1391,1391,1391,0
|
|
20240104,120500,82377175,1391,1391,1391,1391,0
|
|
20240104,120400,82377175,1391,1391,1391,1391,0
|
|
20240104,120300,82377175,1391,1391,1391,1391,0
|
|
20240104,120200,82377175,1391,1391,1391,1391,1
|
|
20240104,120100,82375784,1384,1384,1384,1384,0
|
|
20240104,120000,82375784,1384,1384,1384,1384,0
|
|
20240104,115900,82375784,1384,1384,1384,1384,0
|
|
20240104,115800,82375784,1384,1384,1384,1384,600
|
|
20240104,115700,81545384,1384,1385,1385,1384,1035
|
|
20240104,115600,80112892,1385,1386,1386,1385,1878
|
|
20240104,115500,77511830,1386,1387,1387,1386,1278
|
|
20240104,115400,75740521,1392,1392,1392,1392,0
|
|
20240104,115300,75740521,1392,1392,1392,1392,0
|
|
20240104,115200,75740521,1392,1392,1392,1392,0
|
|
20240104,115100,75740521,1392,1392,1392,1392,0
|
|
20240104,115000,75740521,1392,1392,1392,1392,0
|
|
20240104,114900,75740521,1392,1392,1392,1392,0
|
|
20240104,114800,75740521,1392,1392,1392,1392,0
|
|
20240104,114700,75740521,1392,1392,1392,1392,0
|
|
20240104,114600,75740521,1392,1388,1392,1386,3574
|
|
20240104,114500,70785316,1388,1389,1389,1388,346
|
|
20240104,114400,70305066,1389,1391,1391,1389,329
|
|
20240104,114300,69847880,1397,1397,1397,1397,0
|
|
20240104,114200,69847880,1397,1397,1397,1397,0
|
|
20240104,114100,69847880,1397,1397,1397,1397,720
|
|
20240104,114000,68842040,1397,1397,1397,1397,8
|
|
20240104,113900,68830864,1398,1398,1398,1398,0
|
|
20240104,113800,68830864,1398,1398,1398,1398,0
|
|
20240104,113700,68830864,1398,1398,1398,1398,0
|
|
20240104,113600,68830864,1398,1398,1398,1398,0
|
|
20240104,113500,68830864,1398,1398,1398,1398,7
|
|
20240104,113400,68821078,1398,1398,1398,1398,500
|
|
20240104,113300,68122078,1398,1397,1398,1397,530
|
|
20240104,113200,67381223,1397,1397,1397,1397,200
|
|
20240104,113100,67101823,1397,1397,1397,1397,0
|
|
20240104,113000,67101823,1397,1397,1398,1397,523
|
|
20240104,112900,66371189,1389,1389,1389,1389,0
|
|
20240104,112800,66371189,1389,1389,1389,1389,300
|
|
20240104,112700,65954489,1397,1397,1397,1397,0
|
|
20240104,112600,65954489,1397,1390,1397,1390,300
|
|
20240104,112500,65536089,1397,1397,1397,1397,843
|
|
20240104,112400,64358418,1397,1392,1397,1392,27
|
|
20240104,112300,64320784,1397,1392,1397,1392,196
|
|
20240104,112200,64047268,1392,1392,1392,1392,0
|
|
20240104,112100,64047268,1392,1393,1393,1392,101
|
|
20240104,112000,63906675,1389,1394,1394,1389,17
|
|
20240104,111900,63882987,1394,1394,1394,1394,503
|
|
20240104,111800,63181805,1386,1397,1397,1386,103
|
|
20240104,111700,63039014,1398,1398,1398,1398,0
|
|
20240104,111600,63039014,1398,1398,1398,1398,0
|
|
20240104,111500,63039014,1398,1398,1398,1398,400
|
|
20240104,111400,62479814,1398,1398,1398,1398,0
|
|
20240104,111300,62479814,1398,1398,1398,1398,0
|
|
20240104,111200,62479814,1398,1398,1398,1398,1
|
|
20240104,111100,62478416,1390,1390,1390,1390,905
|
|
20240104,111000,61220466,1398,1398,1398,1398,0
|
|
20240104,110900,61220466,1398,1390,1398,1390,96
|
|
20240104,110800,61087018,1390,1390,1390,1390,0
|
|
20240104,110700,61087018,1390,1390,1390,1390,0
|
|
20240104,110600,61087018,1390,1390,1390,1390,1
|
|
20240104,110500,61085628,1390,1390,1390,1390,10
|
|
20240104,110400,61071728,1390,1390,1390,1390,0
|
|
20240104,110300,61071728,1390,1390,1390,1390,0
|
|
20240104,110200,61071728,1390,1390,1390,1390,2
|
|
20240104,110100,61068948,1384,1385,1385,1384,1000
|
|
20240104,110000,59684898,1384,1384,1384,1384,0
|
|
20240104,105900,59684898,1384,1384,1384,1384,0
|
|
20240104,105800,59684898,1384,1390,1390,1384,295
|
|
20240104,105700,59275543,1391,1391,1391,1391,0
|
|
20240104,105600,59275543,1391,1391,1391,1391,0
|
|
20240104,105500,59275543,1391,1391,1391,1391,1
|
|
20240104,105400,59274152,1386,1384,1386,1384,461
|
|
20240104,105300,58635422,1385,1388,1388,1385,931
|
|
20240104,105200,57343880,1389,1389,1389,1389,0
|
|
20240104,105100,57343880,1389,1389,1389,1389,0
|
|
20240104,105000,57343880,1389,1389,1389,1389,2103
|
|
20240104,104900,54422813,1396,1396,1396,1396,0
|
|
20240104,104800,54422813,1396,1396,1396,1396,0
|
|
20240104,104700,54422813,1396,1392,1401,1390,3650
|
|
20240104,104600,49348549,1402,1402,1402,1402,713
|
|
20240104,104500,48348923,1403,1403,1403,1403,0
|
|
20240104,104400,48348923,1403,1403,1403,1403,0
|
|
20240104,104300,48348923,1403,1403,1403,1403,0
|
|
20240104,104200,48348923,1403,1402,1403,1391,162
|
|
20240104,104100,48121734,1403,1404,1404,1402,558
|
|
20240104,104000,47338977,1404,1396,1406,1396,60
|
|
20240104,103900,47254767,1391,1392,1392,1391,29
|
|
20240104,103800,47214426,1391,1391,1391,1391,0
|
|
20240104,103700,47214426,1391,1397,1397,1391,370
|
|
20240104,103600,46699405,1394,1394,1394,1394,0
|
|
20240104,103500,46699405,1394,1394,1397,1394,227
|
|
20240104,103400,46382625,1394,1394,1394,1394,0
|
|
20240104,103300,46382625,1394,1394,1394,1394,0
|
|
20240104,103200,46382625,1394,1394,1394,1394,0
|
|
20240104,103100,46382625,1394,1394,1394,1394,0
|
|
20240104,103000,46382625,1394,1394,1394,1394,0
|
|
20240104,102900,46382625,1394,1391,1394,1390,61
|
|
20240104,102800,46297829,1397,1397,1397,1397,0
|
|
20240104,102700,46297829,1397,1397,1397,1397,0
|
|
20240104,102600,46297829,1397,1397,1397,1397,0
|
|
20240104,102500,46297829,1397,1396,1397,1396,11
|
|
20240104,102400,46282466,1396,1396,1396,1396,0
|
|
20240104,102300,46282466,1396,1396,1396,1396,1
|
|
20240104,102200,46281070,1390,1390,1390,1390,0
|
|
20240104,102100,46281070,1390,1390,1390,1390,0
|
|
20240104,102000,46281070,1390,1390,1390,1390,0
|
|
20240104,101900,46281070,1390,1390,1390,1390,7
|
|
20240104,101800,46271340,1390,1391,1391,1390,2
|
|
20240104,101700,46268559,1391,1391,1391,1391,9
|
|
20240104,101600,46256040,1391,1392,1392,1391,300
|
|
20240104,101500,45838538,1399,1399,1399,1399,0
|
|
20240104,101400,45838538,1399,1399,1399,1399,0
|
|
20240104,101300,45838538,1399,1399,1399,1399,9
|
|
20240104,101200,45825947,1400,1400,1400,1400,0
|
|
20240104,101100,45825947,1400,1400,1400,1400,0
|
|
20240104,101000,45825947,1400,1400,1400,1400,0
|
|
20240104,100900,45825947,1400,1400,1400,1400,0
|
|
20240104,100800,45825947,1400,1403,1403,1400,8702
|
|
20240104,100700,33636196,1406,1406,1406,1406,0
|
|
20240104,100600,33636196,1406,1406,1406,1406,0
|
|
20240104,100500,33636196,1406,1406,1406,1406,0
|
|
20240104,100400,33636196,1406,1406,1406,1406,215
|
|
20240104,100300,33333906,1406,1402,1406,1402,218
|
|
20240104,100200,33028226,1402,1402,1402,1402,33
|
|
20240104,100100,32981960,1401,1401,1401,1401,0
|
|
20240104,100000,32981960,1401,1404,1404,1401,570
|
|
20240104,095900,32183345,1405,1408,1408,1405,706
|
|
20240104,095800,31189714,1407,1407,1407,1407,1000
|
|
20240104,095700,29782714,1407,1408,1409,1407,149
|
|
20240104,095600,29573062,1411,1411,1411,1408,1961
|
|
20240104,095500,26806255,1414,1402,1414,1402,526
|
|
20240104,095400,26065034,1401,1401,1401,1401,29
|
|
20240104,095300,26024405,1402,1399,1402,1399,856
|
|
20240104,095200,24826509,1399,1399,1399,1399,17
|
|
20240104,095100,24802726,1399,1399,1399,1399,2
|
|
20240104,095000,24799928,1399,1399,1399,1399,0
|
|
20240104,094900,24799928,1399,1399,1399,1399,410
|
|
20240104,094800,24226338,1399,1396,1399,1396,731
|
|
20240104,094700,23205794,1396,1396,1396,1396,526
|
|
20240104,094600,22471498,1396,1396,1396,1396,2
|
|
20240104,094500,22468706,1395,1395,1395,1395,210
|
|
20240104,094400,22175756,1396,1396,1396,1396,6
|
|
20240104,094300,22167380,1396,1394,1396,1394,502
|
|
20240104,094200,21466853,1394,1394,1394,1394,73
|
|
20240104,094100,21365091,1394,1394,1394,1394,1
|
|
20240104,094000,21363697,1395,1388,1395,1388,815
|
|
20240104,093900,20232466,1388,1388,1388,1388,31
|
|
20240104,093800,20189438,1384,1384,1384,1384,267
|
|
20240104,093700,19819910,1388,1388,1388,1385,197
|
|
20240104,093600,19546557,1389,1388,1390,1388,601
|
|
20240104,093500,18712312,1388,1388,1388,1388,301
|
|
20240104,093400,18294524,1388,1388,1388,1388,2
|
|
20240104,093300,18291748,1388,1388,1388,1388,201
|
|
20240104,093200,18012760,1388,1382,1388,1382,173
|
|
20240104,093100,17773668,1388,1388,1388,1388,510
|
|
20240104,093000,17065788,1388,1388,1388,1388,0
|
|
20240104,092900,17065788,1388,1385,1388,1385,111
|
|
20240104,092800,16911875,1379,1379,1379,1379,1
|
|
20240104,092700,16910496,1378,1378,1378,1378,0
|
|
20240104,092600,16910496,1378,1382,1382,1377,2040
|
|
20240104,092500,14096526,1388,1388,1388,1388,0
|
|
20240104,092400,14096526,1388,1388,1388,1388,0
|
|
20240104,092300,14096526,1388,1388,1388,1388,5
|
|
20240104,092200,14089586,1388,1388,1388,1388,0
|
|
20240104,092100,14089586,1388,1382,1388,1381,46
|
|
20240104,092000,14025848,1382,1382,1382,1382,0
|
|
20240104,091900,14025848,1382,1382,1382,1382,0
|
|
20240104,091800,14025848,1382,1382,1382,1382,30
|
|
20240104,091700,13984388,1381,1381,1390,1380,24
|
|
20240104,091600,13951256,1380,1380,1380,1380,0
|
|
20240104,091500,13951256,1380,1381,1381,1380,33
|
|
20240104,091400,13905689,1389,1389,1389,1389,300
|
|
20240104,091300,13488989,1389,1389,1389,1389,3
|
|
20240104,091200,13484822,1390,1390,1390,1390,1000
|
|
20240104,091100,12094822,1395,1395,1395,1395,1
|
|
20240104,091000,12093427,1374,1394,1394,1374,72
|
|
20240104,090900,11993079,1393,1393,1393,1393,1
|
|
20240104,090800,11991686,1394,1380,1394,1370,276
|
|
20240104,090700,11612971,1380,1380,1392,1380,211
|
|
20240104,090600,11321779,1380,1385,1385,1380,2331
|
|
20240104,090500,8103619,1385,1394,1394,1385,20
|
|
20240104,090400,8075880,1387,1395,1395,1387,1926
|
|
20240104,090300,5398386,1395,1396,1396,1395,69
|
|
20240104,090200,5302082,1397,1397,1397,1391,278
|
|
20240104,090100,4913824,1398,1397,1399,1397,101
|
|
20240104,090000,4772597,1398,1400,1400,1398,3409
|