588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184500,431227533,1419,1419,1419,1419,1164
|
|
20240108,184400,431227533,1419,1419,1419,1419,0
|
|
20240108,184300,431227533,1419,1419,1419,1419,0
|
|
20240108,184200,431227533,1419,1419,1419,1419,0
|
|
20240108,184100,431227533,1419,1419,1419,1419,0
|
|
20240108,184000,431227533,1419,1419,1419,1419,0
|
|
20240108,183900,431227533,1419,1419,1419,1419,0
|
|
20240108,183800,431227533,1419,1419,1419,1419,0
|
|
20240108,183700,431227533,1419,1419,1419,1419,0
|
|
20240108,183600,431227533,1419,1419,1419,1419,0
|
|
20240108,183500,431227533,1419,1419,1419,1419,0
|
|
20240108,183400,431227533,1419,1419,1419,1419,0
|
|
20240108,183300,431227533,1419,1419,1419,1419,0
|
|
20240108,183200,431227533,1419,1419,1419,1419,0
|
|
20240108,183100,431227533,1419,1419,1419,1419,0
|
|
20240108,183000,431227533,1419,1419,1419,1419,0
|
|
20240108,182900,431227533,1419,1419,1419,1419,0
|
|
20240108,182800,431227533,1419,1419,1419,1419,0
|
|
20240108,182700,431227533,1419,1419,1419,1419,0
|
|
20240108,182600,431227533,1419,1419,1419,1419,0
|
|
20240108,182500,431227533,1419,1419,1419,1419,0
|
|
20240108,182400,431227533,1419,1419,1419,1419,0
|
|
20240108,182300,431227533,1419,1419,1419,1419,0
|
|
20240108,182200,431227533,1419,1419,1419,1419,0
|
|
20240108,182100,431227533,1419,1419,1419,1419,0
|
|
20240108,182000,431227533,1419,1419,1419,1419,0
|
|
20240108,181900,431227533,1419,1419,1419,1419,0
|
|
20240108,181800,431227533,1419,1419,1419,1419,0
|
|
20240108,181700,431227533,1419,1419,1419,1419,0
|
|
20240108,181600,431227533,1419,1419,1419,1419,0
|
|
20240108,181500,431227533,1419,1419,1419,1419,1164
|
|
20240108,181400,431227533,1419,1419,1419,1419,0
|
|
20240108,181300,431227533,1419,1419,1419,1419,0
|
|
20240108,181200,431227533,1419,1419,1419,1419,0
|
|
20240108,181100,431227533,1419,1419,1419,1419,0
|
|
20240108,181000,431227533,1419,1419,1419,1419,0
|
|
20240108,180900,431227533,1419,1419,1419,1419,0
|
|
20240108,180800,431227533,1419,1419,1419,1419,0
|
|
20240108,180700,431227533,1419,1419,1419,1419,0
|
|
20240108,180600,431227533,1419,1419,1419,1419,0
|
|
20240108,180500,431227533,1419,1419,1419,1419,0
|
|
20240108,180400,431227533,1419,1419,1419,1419,0
|
|
20240108,180300,431227533,1419,1419,1419,1419,0
|
|
20240108,180200,431227533,1419,1419,1419,1419,0
|
|
20240108,180100,431227533,1419,1419,1419,1419,0
|
|
20240108,180000,431227533,1419,1419,1419,1419,0
|
|
20240108,175900,431227533,1419,1419,1419,1419,0
|
|
20240108,175800,431227533,1419,1419,1419,1419,0
|
|
20240108,175700,431227533,1419,1419,1419,1419,0
|
|
20240108,175600,431227533,1419,1419,1419,1419,0
|
|
20240108,175500,431227533,1419,1419,1419,1419,0
|
|
20240108,175400,431227533,1419,1419,1419,1419,0
|
|
20240108,175300,431227533,1419,1419,1419,1419,0
|
|
20240108,175200,431227533,1419,1419,1419,1419,0
|
|
20240108,175100,431227533,1419,1419,1419,1419,0
|
|
20240108,175000,431227533,1419,1419,1419,1419,0
|
|
20240108,174900,431227533,1419,1419,1419,1419,0
|
|
20240108,174800,431227533,1419,1419,1419,1419,0
|
|
20240108,174700,431227533,1419,1419,1419,1419,0
|
|
20240108,174600,431227533,1419,1419,1419,1419,0
|
|
20240108,174500,431227533,1419,1419,1419,1419,1164
|
|
20240108,174400,431227533,1419,1419,1419,1419,0
|
|
20240108,174300,431227533,1419,1419,1419,1419,0
|
|
20240108,174200,431227533,1419,1419,1419,1419,0
|
|
20240108,174100,431227533,1419,1419,1419,1419,0
|
|
20240108,174000,431227533,1419,1419,1419,1419,0
|
|
20240108,173900,431227533,1419,1419,1419,1419,0
|
|
20240108,173800,431227533,1419,1419,1419,1419,0
|
|
20240108,173700,431227533,1419,1419,1419,1419,0
|
|
20240108,173600,431227533,1419,1419,1419,1419,0
|
|
20240108,173500,431227533,1419,1419,1419,1419,0
|
|
20240108,173400,431227533,1419,1419,1419,1419,0
|
|
20240108,173300,431227533,1419,1419,1419,1419,0
|
|
20240108,173200,431227533,1419,1419,1419,1419,0
|
|
20240108,173100,431227533,1419,1419,1419,1419,0
|
|
20240108,173000,431227533,1419,1419,1419,1419,0
|
|
20240108,172900,431227533,1419,1419,1419,1419,0
|
|
20240108,172800,431227533,1419,1419,1419,1419,0
|
|
20240108,172700,431227533,1419,1419,1419,1419,0
|
|
20240108,172600,431227533,1419,1419,1419,1419,0
|
|
20240108,172500,431227533,1419,1419,1419,1419,0
|
|
20240108,172400,431227533,1419,1419,1419,1419,0
|
|
20240108,172300,431227533,1419,1419,1419,1419,0
|
|
20240108,172200,431227533,1419,1419,1419,1419,0
|
|
20240108,172100,431227533,1419,1419,1419,1419,0
|
|
20240108,172000,431227533,1419,1419,1419,1419,0
|
|
20240108,171900,431227533,1419,1419,1419,1419,0
|
|
20240108,171800,431227533,1419,1419,1419,1419,0
|
|
20240108,171700,431227533,1419,1419,1419,1419,0
|
|
20240108,171600,431227533,1419,1419,1419,1419,0
|
|
20240108,171500,431227533,1419,1419,1419,1419,1164
|
|
20240108,171400,431227533,1419,1419,1419,1419,0
|
|
20240108,171300,431227533,1419,1419,1419,1419,0
|
|
20240108,171200,431227533,1419,1419,1419,1419,0
|
|
20240108,171100,431227533,1419,1419,1419,1419,0
|
|
20240108,171000,431227533,1419,1419,1419,1419,0
|
|
20240108,170900,431227533,1419,1419,1419,1419,0
|
|
20240108,170800,431227533,1419,1419,1419,1419,0
|
|
20240108,170700,431227533,1419,1419,1419,1419,0
|
|
20240108,170600,431227533,1419,1419,1419,1419,0
|
|
20240108,170500,431227533,1419,1419,1419,1419,0
|
|
20240108,170400,431227533,1419,1419,1419,1419,0
|
|
20240108,170300,431227533,1419,1419,1419,1419,0
|
|
20240108,170200,431227533,1419,1419,1419,1419,0
|
|
20240108,170100,431227533,1419,1419,1419,1419,0
|
|
20240108,170000,431227533,1419,1419,1419,1419,0
|
|
20240108,165900,431227533,1419,1419,1419,1419,0
|
|
20240108,165800,431227533,1419,1419,1419,1419,0
|
|
20240108,165700,431227533,1419,1419,1419,1419,0
|
|
20240108,165600,431227533,1419,1419,1419,1419,0
|
|
20240108,165500,431227533,1419,1419,1419,1419,0
|
|
20240108,165400,431227533,1419,1419,1419,1419,0
|
|
20240108,165300,431227533,1419,1419,1419,1419,0
|
|
20240108,165200,431227533,1419,1419,1419,1419,0
|
|
20240108,165100,431227533,1419,1419,1419,1419,0
|
|
20240108,165000,431227533,1419,1419,1419,1419,0
|
|
20240108,164900,431227533,1419,1419,1419,1419,0
|
|
20240108,164800,431227533,1419,1419,1419,1419,0
|
|
20240108,164700,431227533,1419,1419,1419,1419,0
|
|
20240108,164600,431227533,1419,1419,1419,1419,0
|
|
20240108,164500,431227533,1419,1419,1419,1419,1164
|
|
20240108,164400,431227533,1419,1419,1419,1419,0
|
|
20240108,164300,431227533,1419,1419,1419,1419,0
|
|
20240108,164200,431227533,1419,1419,1419,1419,0
|
|
20240108,164100,431227533,1419,1419,1419,1419,0
|
|
20240108,164000,431227533,1419,1419,1419,1419,0
|
|
20240108,163900,431227533,1419,1419,1419,1419,0
|
|
20240108,163800,431227533,1419,1419,1419,1419,0
|
|
20240108,163700,431227533,1419,1419,1419,1419,0
|
|
20240108,163600,431227533,1419,1419,1419,1419,0
|
|
20240108,163500,431227533,1419,1419,1419,1419,0
|
|
20240108,163400,431227533,1419,1419,1419,1419,0
|
|
20240108,163300,431227533,1419,1419,1419,1419,0
|
|
20240108,163200,431227533,1419,1419,1419,1419,0
|
|
20240108,163100,431227533,1419,1419,1419,1419,0
|
|
20240108,163000,431227533,1419,1419,1419,1419,0
|
|
20240108,162900,431227533,1419,1419,1419,1419,0
|
|
20240108,162800,431227533,1419,1419,1419,1419,0
|
|
20240108,162700,431227533,1419,1419,1419,1419,0
|
|
20240108,162600,431227533,1419,1419,1419,1419,0
|
|
20240108,162500,431227533,1419,1419,1419,1419,0
|
|
20240108,162400,431227533,1419,1419,1419,1419,0
|
|
20240108,162300,431227533,1419,1419,1419,1419,0
|
|
20240108,162200,431227533,1419,1419,1419,1419,0
|
|
20240108,162100,431227533,1419,1419,1419,1419,0
|
|
20240108,162000,431227533,1419,1419,1419,1419,0
|
|
20240108,161900,431227533,1419,1419,1419,1419,0
|
|
20240108,161800,431227533,1419,1419,1419,1419,0
|
|
20240108,161700,431227533,1419,1419,1419,1419,0
|
|
20240108,161600,431227533,1419,1419,1419,1419,0
|
|
20240108,161500,431227533,1419,1419,1419,1419,1164
|
|
20240108,161400,431227533,1419,1419,1419,1419,0
|
|
20240108,161300,431227533,1419,1419,1419,1419,0
|
|
20240108,161200,431227533,1419,1419,1419,1419,0
|
|
20240108,161100,431227533,1419,1419,1419,1419,0
|
|
20240108,161000,431227533,1419,1419,1419,1419,0
|
|
20240108,160900,431227533,1419,1419,1419,1419,0
|
|
20240108,160800,431227533,1419,1419,1419,1419,0
|
|
20240108,160700,431227533,1419,1419,1419,1419,0
|
|
20240108,160600,431227533,1419,1419,1419,1419,0
|
|
20240108,160500,431227533,1419,1419,1419,1419,0
|
|
20240108,160400,431227533,1419,1419,1419,1419,0
|
|
20240108,160300,431227533,1419,1419,1419,1419,0
|
|
20240108,160200,431227533,1419,1419,1419,1419,0
|
|
20240108,160100,431227533,1419,1419,1419,1419,0
|
|
20240108,160000,431227533,1419,1419,1419,1419,0
|
|
20240108,155900,431227533,1419,1419,1419,1419,0
|
|
20240108,155800,431227533,1419,1419,1419,1419,0
|
|
20240108,155700,431227533,1419,1419,1419,1419,0
|
|
20240108,155600,431227533,1419,1419,1419,1419,0
|
|
20240108,155500,431227533,1419,1419,1419,1419,0
|
|
20240108,155400,431227533,1419,1419,1419,1419,0
|
|
20240108,155300,431227533,1419,1419,1419,1419,0
|
|
20240108,155200,431227533,1419,1419,1419,1419,0
|
|
20240108,155100,431227533,1419,1419,1419,1419,0
|
|
20240108,155000,431227533,1419,1419,1419,1419,0
|
|
20240108,154900,431227533,1419,1419,1419,1419,0
|
|
20240108,154800,431227533,1419,1419,1419,1419,0
|
|
20240108,154700,431227533,1419,1419,1419,1419,0
|
|
20240108,154600,431227533,1419,1419,1419,1419,0
|
|
20240108,154500,431227533,1419,1419,1419,1419,1164
|
|
20240108,154400,431227533,1419,1419,1419,1419,0
|
|
20240108,154300,431227533,1419,1419,1419,1419,0
|
|
20240108,154200,431227533,1419,1419,1419,1419,0
|
|
20240108,154100,431227533,1419,1419,1419,1419,0
|
|
20240108,154000,431227533,1419,1419,1419,1419,0
|
|
20240108,153900,431227533,1419,1419,1419,1419,0
|
|
20240108,153800,431227533,1419,1419,1419,1419,0
|
|
20240108,153700,431227533,1419,1419,1419,1419,0
|
|
20240108,153600,431227533,1419,1419,1419,1419,0
|
|
20240108,153500,431227533,1419,1419,1419,1419,0
|
|
20240108,153400,431227533,1419,1419,1419,1419,0
|
|
20240108,153300,431227533,1419,1419,1419,1419,0
|
|
20240108,153200,431227533,1419,1419,1419,1419,0
|
|
20240108,153100,431227533,1419,1419,1419,1419,0
|
|
20240108,153000,431227533,1419,1419,1419,1419,1164
|
|
20240108,152900,429575817,1420,1420,1420,1420,0
|
|
20240108,152800,429575817,1420,1420,1420,1420,0
|
|
20240108,152700,429575817,1420,1420,1420,1420,0
|
|
20240108,152600,429575817,1420,1420,1420,1420,0
|
|
20240108,152500,429575817,1420,1420,1420,1420,0
|
|
20240108,152400,429575817,1420,1420,1420,1420,0
|
|
20240108,152300,429575817,1420,1420,1420,1420,0
|
|
20240108,152200,429575817,1420,1420,1420,1420,0
|
|
20240108,152100,429575817,1420,1420,1420,1420,0
|
|
20240108,152000,429575817,1420,1420,1420,1420,0
|
|
20240108,151900,429575817,1420,1419,1420,1419,334
|
|
20240108,151800,429101581,1419,1419,1419,1419,1014
|
|
20240108,151700,427662715,1419,1419,1420,1419,179
|
|
20240108,151600,427408664,1419,1419,1419,1419,80
|
|
20240108,151500,427295144,1420,1419,1420,1419,737
|
|
20240108,151400,426248605,1420,1419,1420,1419,947
|
|
20240108,151300,424904762,1414,1414,1414,1414,0
|
|
20240108,151200,424904762,1414,1421,1421,1414,37
|
|
20240108,151100,424852360,1422,1422,1422,1422,0
|
|
20240108,151000,424852360,1422,1412,1422,1412,527
|
|
20240108,150900,424105140,1417,1412,1417,1412,100
|
|
20240108,150800,423963875,1412,1409,1412,1409,2154
|
|
20240108,150700,420922801,1413,1413,1413,1413,0
|
|
20240108,150600,420922801,1413,1413,1413,1413,0
|
|
20240108,150500,420922801,1413,1413,1413,1413,0
|
|
20240108,150400,420922801,1413,1409,1413,1409,16
|
|
20240108,150300,420900202,1401,1402,1402,1400,1459
|
|
20240108,150200,418856483,1401,1413,1413,1401,1019
|
|
20240108,150100,417427599,1415,1415,1415,1415,0
|
|
20240108,150000,417427599,1415,1415,1415,1415,0
|
|
20240108,145900,417427599,1415,1415,1415,1415,22
|
|
20240108,145800,417396469,1410,1410,1410,1410,130
|
|
20240108,145700,417213169,1417,1417,1417,1417,1
|
|
20240108,145600,417211752,1403,1401,1403,1401,98
|
|
20240108,145500,417074354,1400,1391,1400,1391,1714
|
|
20240108,145400,414678760,1389,1420,1421,1348,33431
|
|
20240108,145300,368388675,1420,1420,1422,1420,1391
|
|
20240108,145200,366413347,1422,1420,1422,1420,238
|
|
20240108,145100,366075347,1423,1422,1423,1422,50
|
|
20240108,145000,366004225,1422,1420,1422,1420,249
|
|
20240108,144900,365650499,1422,1422,1422,1422,0
|
|
20240108,144800,365650499,1422,1422,1422,1422,0
|
|
20240108,144700,365650499,1422,1422,1422,1422,4
|
|
20240108,144600,365644811,1418,1410,1423,1410,152
|
|
20240108,144500,365430180,1423,1423,1423,1389,7929
|
|
20240108,144400,354335478,1424,1425,1425,1424,609
|
|
20240108,144300,353468152,1425,1425,1425,1425,138
|
|
20240108,144200,353271502,1425,1425,1425,1425,42
|
|
20240108,144100,353211652,1430,1430,1430,1430,1000
|
|
20240108,144000,351781652,1425,1425,1425,1425,169
|
|
20240108,143900,351540827,1425,1425,1425,1425,11
|
|
20240108,143800,351525152,1426,1426,1426,1426,300
|
|
20240108,143700,351097352,1434,1434,1434,1434,0
|
|
20240108,143600,351097352,1434,1434,1434,1434,0
|
|
20240108,143500,351097352,1434,1434,1434,1434,1
|
|
20240108,143400,351095918,1425,1425,1425,1425,0
|
|
20240108,143300,351095918,1425,1425,1425,1425,0
|
|
20240108,143200,351095918,1425,1429,1429,1425,14093
|
|
20240108,143100,331003363,1429,1430,1430,1429,29
|
|
20240108,143000,330961895,1430,1430,1431,1430,342
|
|
20240108,142900,330472680,1428,1428,1428,1428,0
|
|
20240108,142800,330472680,1428,1428,1428,1428,0
|
|
20240108,142700,330472680,1428,1429,1429,1428,3410
|
|
20240108,142600,325603161,1428,1431,1431,1428,1071
|
|
20240108,142500,324073287,1428,1429,1429,1428,3491
|
|
20240108,142400,319087918,1432,1432,1432,1432,0
|
|
20240108,142300,319087918,1432,1432,1432,1432,449
|
|
20240108,142200,318444950,1428,1429,1430,1428,120
|
|
20240108,142100,318273438,1429,1438,1438,1429,8233
|
|
20240108,142000,306481631,1438,1438,1438,1438,1
|
|
20240108,141900,306480193,1438,1438,1438,1438,9
|
|
20240108,141800,306467251,1438,1438,1438,1438,38
|
|
20240108,141700,306412607,1438,1439,1439,1438,15
|
|
20240108,141600,306391032,1440,1440,1440,1440,0
|
|
20240108,141500,306391032,1440,1440,1440,1440,12
|
|
20240108,141400,306373752,1441,1441,1441,1441,0
|
|
20240108,141300,306373752,1441,1441,1441,1441,0
|
|
20240108,141200,306373752,1441,1440,1441,1440,630
|
|
20240108,141100,305466226,1437,1437,1437,1437,50
|
|
20240108,141000,305394376,1434,1434,1434,1434,0
|
|
20240108,140900,305394376,1434,1434,1434,1434,0
|
|
20240108,140800,305394376,1434,1434,1434,1434,1477
|
|
20240108,140700,303276358,1434,1433,1434,1433,2078
|
|
20240108,140600,300298517,1433,1433,1433,1433,68
|
|
20240108,140500,300201073,1433,1433,1433,1433,69
|
|
20240108,140400,300102196,1432,1433,1433,1432,70
|
|
20240108,140300,300001887,1432,1432,1433,1432,1704
|
|
20240108,140200,297561692,1432,1432,1432,1432,5
|
|
20240108,140100,297554532,1432,1432,1432,1432,1
|
|
20240108,140000,297553100,1433,1433,1433,1433,0
|
|
20240108,135900,297553100,1433,1433,1433,1433,0
|
|
20240108,135800,297553100,1433,1432,1433,1432,10
|
|
20240108,135700,297538772,1433,1433,1433,1433,0
|
|
20240108,135600,297538772,1433,1433,1433,1433,0
|
|
20240108,135500,297538772,1433,1433,1433,1433,0
|
|
20240108,135400,297538772,1433,1433,1433,1433,0
|
|
20240108,135300,297538772,1433,1433,1433,1433,0
|
|
20240108,135200,297538772,1433,1432,1433,1432,20
|
|
20240108,135100,297510126,1425,1425,1425,1425,0
|
|
20240108,135000,297510126,1425,1425,1425,1425,130
|
|
20240108,134900,297324876,1432,1432,1432,1432,0
|
|
20240108,134800,297324876,1432,1432,1432,1432,1
|
|
20240108,134700,297323444,1433,1433,1433,1433,0
|
|
20240108,134600,297323444,1433,1433,1433,1433,0
|
|
20240108,134500,297323444,1433,1433,1433,1433,1
|
|
20240108,134400,297322011,1433,1433,1433,1433,348
|
|
20240108,134300,296823327,1433,1433,1433,1433,0
|
|
20240108,134200,296823327,1433,1433,1433,1433,20
|
|
20240108,134100,296794667,1425,1433,1433,1425,276
|
|
20240108,134000,296400695,1425,1426,1426,1425,120
|
|
20240108,133900,296229645,1425,1431,1431,1425,4010
|
|
20240108,133800,290509023,1431,1430,1431,1430,50
|
|
20240108,133700,290437513,1429,1430,1430,1429,95
|
|
20240108,133600,290301683,1429,1430,1430,1429,153
|
|
20240108,133500,290082973,1430,1430,1430,1430,627
|
|
20240108,133400,289186363,1432,1432,1432,1432,0
|
|
20240108,133300,289186363,1432,1432,1432,1432,2
|
|
20240108,133200,289183499,1431,1434,1434,1431,679
|
|
20240108,133100,288210120,1434,1434,1434,1434,0
|
|
20240108,133000,288210120,1434,1434,1434,1434,10
|
|
20240108,132900,288195780,1434,1434,1434,1434,12
|
|
20240108,132800,288178572,1431,1431,1431,1431,0
|
|
20240108,132700,288178572,1431,1431,1431,1430,1157
|
|
20240108,132600,286522906,1431,1431,1431,1431,766
|
|
20240108,132500,285426760,1431,1431,1431,1431,78
|
|
20240108,132400,285315142,1430,1430,1430,1430,0
|
|
20240108,132300,285315142,1430,1429,1430,1429,519
|
|
20240108,132200,284573472,1430,1430,1430,1430,81
|
|
20240108,132100,284457642,1430,1430,1430,1430,77
|
|
20240108,132000,284347532,1429,1429,1429,1429,0
|
|
20240108,131900,284347532,1429,1430,1430,1429,1231
|
|
20240108,131800,282588133,1429,1430,1430,1429,21
|
|
20240108,131700,282558123,1430,1430,1430,1430,0
|
|
20240108,131600,282558123,1430,1430,1430,1430,0
|
|
20240108,131500,282558123,1430,1430,1430,1430,0
|
|
20240108,131400,282558123,1430,1430,1430,1430,90
|
|
20240108,131300,282429423,1430,1430,1430,1430,0
|
|
20240108,131200,282429423,1430,1430,1430,1430,0
|
|
20240108,131100,282429423,1430,1429,1430,1429,249
|
|
20240108,131000,282073586,1430,1430,1430,1430,71
|
|
20240108,130900,281972056,1431,1431,1431,1431,239
|
|
20240108,130800,281630047,1432,1432,1432,1432,50
|
|
20240108,130700,281558447,1431,1432,1432,1431,381
|
|
20240108,130600,281013083,1434,1434,1434,1434,10
|
|
20240108,130500,280998743,1433,1436,1436,1433,1057
|
|
20240108,130400,279483836,1438,1438,1438,1438,0
|
|
20240108,130300,279483836,1438,1438,1438,1438,0
|
|
20240108,130200,279483836,1438,1437,1438,1437,9
|
|
20240108,130100,279470898,1439,1439,1439,1439,0
|
|
20240108,130000,279470898,1439,1434,1439,1433,164
|
|
20240108,125900,279235762,1442,1442,1442,1442,20
|
|
20240108,125800,279206922,1434,1436,1436,1434,85
|
|
20240108,125700,279085030,1442,1443,1443,1434,80
|
|
20240108,125600,278970209,1443,1433,1443,1433,4
|
|
20240108,125500,278964447,1444,1443,1444,1443,39
|
|
20240108,125400,278908132,1444,1445,1445,1430,583
|
|
20240108,125300,278071044,1440,1447,1447,1408,13593
|
|
20240108,125200,258581879,1449,1448,1449,1448,3
|
|
20240108,125100,258577534,1449,1449,1449,1449,1
|
|
20240108,125000,258576085,1449,1448,1449,1445,303
|
|
20240108,124900,258137858,1449,1451,1451,1449,102
|
|
20240108,124800,257989961,1450,1447,1450,1447,11
|
|
20240108,124700,257974014,1450,1450,1452,1450,216
|
|
20240108,124600,257660810,1450,1450,1450,1450,541
|
|
20240108,124500,256876360,1450,1450,1450,1450,6
|
|
20240108,124400,256867660,1450,1445,1450,1445,62
|
|
20240108,124300,256777960,1445,1449,1450,1445,21
|
|
20240108,124200,256747528,1444,1450,1450,1444,1138
|
|
20240108,124100,255100588,1450,1451,1452,1450,1030
|
|
20240108,124000,253606504,1451,1452,1452,1451,207
|
|
20240108,123900,253305977,1452,1452,1460,1452,170
|
|
20240108,123800,253058835,1452,1460,1460,1451,2193
|
|
20240108,123700,249858413,1460,1466,1466,1449,2101
|
|
20240108,123600,246795262,1472,1464,1473,1464,9619
|
|
20240108,123500,232656483,1464,1456,1476,1448,9323
|
|
20240108,123400,219004916,1459,1460,1460,1450,4399
|
|
20240108,123300,212594382,1460,1441,1477,1440,12803
|
|
20240108,123200,193978182,1441,1440,1441,1440,152
|
|
20240108,123100,193759237,1440,1440,1440,1440,111
|
|
20240108,123000,193599397,1440,1436,1440,1436,313
|
|
20240108,122900,193149890,1438,1441,1441,1436,118
|
|
20240108,122800,192980176,1442,1440,1443,1435,2048
|
|
20240108,122700,190032586,1443,1443,1443,1443,10
|
|
20240108,122600,190018156,1440,1440,1444,1440,4308
|
|
20240108,122500,183814198,1440,1440,1440,1439,658
|
|
20240108,122400,182866728,1439,1438,1439,1438,703
|
|
20240108,122300,181855311,1438,1438,1438,1431,1131
|
|
20240108,122200,180233545,1440,1438,1440,1438,1001
|
|
20240108,122100,178792459,1437,1431,1437,1431,12574
|
|
20240108,122000,160776133,1432,1428,1432,1428,4931
|
|
20240108,121900,153723845,1427,1425,1427,1425,656
|
|
20240108,121800,152788360,1424,1426,1426,1424,673
|
|
20240108,121700,151828912,1426,1426,1426,1426,5797
|
|
20240108,121600,143562390,1425,1428,1428,1423,5638
|
|
20240108,121500,135523818,1428,1427,1428,1427,268
|
|
20240108,121400,135141364,1428,1427,1428,1427,288
|
|
20240108,121300,134730250,1428,1427,1428,1427,187
|
|
20240108,121200,134463338,1427,1428,1428,1427,131
|
|
20240108,121100,134276352,1427,1424,1427,1424,1894
|
|
20240108,121000,131575388,1423,1423,1423,1423,295
|
|
20240108,120900,131155603,1423,1422,1423,1422,48
|
|
20240108,120800,131087328,1422,1421,1422,1421,1047
|
|
20240108,120700,129599325,1421,1421,1421,1421,1
|
|
20240108,120600,129597904,1421,1416,1421,1416,4466
|
|
20240108,120500,123263639,1416,1416,1417,1416,4279
|
|
20240108,120400,117203827,1416,1415,1416,1415,819
|
|
20240108,120300,116044278,1415,1415,1415,1415,0
|
|
20240108,120200,116044278,1415,1415,1415,1415,58
|
|
20240108,120100,115962208,1414,1414,1414,1414,134
|
|
20240108,120000,115772732,1414,1414,1414,1414,15
|
|
20240108,115900,115751522,1413,1414,1414,1413,115
|
|
20240108,115800,115589012,1413,1414,1414,1413,53
|
|
20240108,115700,115514121,1414,1415,1415,1414,1283
|
|
20240108,115600,113698677,1415,1413,1415,1413,101
|
|
20240108,115500,113555962,1412,1410,1412,1410,382
|
|
20240108,115400,113017142,1409,1409,1410,1409,54
|
|
20240108,115300,112941010,1409,1410,1410,1409,188
|
|
20240108,115200,112675936,1412,1412,1412,1412,1
|
|
20240108,115100,112674524,1413,1413,1413,1413,270
|
|
20240108,115000,112293014,1413,1415,1415,1413,36
|
|
20240108,114900,112242135,1415,1413,1415,1413,30
|
|
20240108,114800,112199743,1415,1413,1415,1413,714
|
|
20240108,114700,111189751,1413,1413,1413,1413,103
|
|
20240108,114600,111044212,1413,1413,1413,1413,1
|
|
20240108,114500,111042799,1408,1408,1408,1408,1
|
|
20240108,114400,111041391,1415,1415,1415,1415,0
|
|
20240108,114300,111041391,1415,1414,1415,1414,30
|
|
20240108,114200,110998945,1415,1409,1415,1409,90
|
|
20240108,114100,110871805,1409,1409,1409,1409,27
|
|
20240108,114000,110833762,1415,1416,1416,1415,766
|
|
20240108,113900,109749198,1416,1414,1416,1414,2
|
|
20240108,113800,109746368,1414,1404,1414,1404,14750
|
|
20240108,113700,88970612,1404,1402,1404,1402,261
|
|
20240108,113600,88604518,1402,1402,1402,1402,0
|
|
20240108,113500,88604518,1402,1402,1402,1402,0
|
|
20240108,113400,88604518,1402,1402,1402,1402,0
|
|
20240108,113300,88604518,1402,1402,1402,1402,2163
|
|
20240108,113200,85571992,1396,1397,1401,1389,2991
|
|
20240108,113100,81402069,1397,1397,1397,1397,0
|
|
20240108,113000,81402069,1397,1397,1397,1397,0
|
|
20240108,112900,81402069,1397,1397,1397,1397,0
|
|
20240108,112800,81402069,1397,1397,1397,1397,576
|
|
20240108,112700,80597397,1390,1391,1391,1390,5325
|
|
20240108,112600,73193188,1397,1397,1397,1397,0
|
|
20240108,112500,73193188,1397,1397,1397,1397,11
|
|
20240108,112400,73177821,1390,1390,1390,1390,14
|
|
20240108,112300,73158361,1390,1390,1390,1390,1000
|
|
20240108,112200,71768361,1390,1391,1391,1390,3000
|
|
20240108,112100,67597505,1391,1391,1391,1391,300
|
|
20240108,112000,67180205,1401,1401,1401,1401,0
|
|
20240108,111900,67180205,1401,1401,1401,1390,1010
|
|
20240108,111800,65774267,1401,1401,1401,1401,27
|
|
20240108,111700,65736440,1401,1401,1401,1401,0
|
|
20240108,111600,65736440,1401,1401,1401,1401,0
|
|
20240108,111500,65736440,1401,1401,1401,1401,35
|
|
20240108,111400,65687405,1401,1401,1401,1401,22
|
|
20240108,111300,65656583,1401,1401,1401,1401,7
|
|
20240108,111200,65646776,1401,1401,1401,1401,1035
|
|
20240108,111100,64196741,1402,1398,1402,1398,39
|
|
20240108,111000,64142153,1402,1401,1402,1401,200
|
|
20240108,110900,63861757,1401,1401,1401,1401,0
|
|
20240108,110800,63861757,1401,1402,1402,1401,34
|
|
20240108,110700,63814090,1402,1402,1402,1402,0
|
|
20240108,110600,63814090,1402,1402,1402,1402,0
|
|
20240108,110500,63814090,1402,1402,1402,1402,3
|
|
20240108,110400,63809884,1402,1402,1402,1402,22
|
|
20240108,110300,63779040,1402,1402,1402,1402,0
|
|
20240108,110200,63779040,1402,1402,1402,1402,0
|
|
20240108,110100,63779040,1402,1402,1402,1402,0
|
|
20240108,110000,63779040,1402,1396,1402,1396,2
|
|
20240108,105900,63776242,1397,1397,1397,1397,1
|
|
20240108,105800,63774845,1398,1399,1400,1398,2372
|
|
20240108,105700,60454423,1398,1398,1398,1398,0
|
|
20240108,105600,60454423,1398,1396,1398,1396,7303
|
|
20240108,105500,50245053,1392,1392,1392,1392,0
|
|
20240108,105400,50245053,1392,1392,1392,1392,0
|
|
20240108,105300,50245053,1392,1392,1392,1392,25
|
|
20240108,105200,50210253,1396,1396,1396,1396,0
|
|
20240108,105100,50210253,1396,1396,1396,1396,0
|
|
20240108,105000,50210253,1396,1396,1396,1396,14
|
|
20240108,104900,50190709,1395,1395,1395,1395,11
|
|
20240108,104800,50175364,1395,1395,1395,1395,0
|
|
20240108,104700,50175364,1395,1393,1395,1393,40
|
|
20240108,104600,50119604,1394,1392,1394,1391,23
|
|
20240108,104500,50087550,1392,1392,1392,1392,0
|
|
20240108,104400,50087550,1392,1391,1392,1391,168
|
|
20240108,104300,49853777,1391,1390,1391,1390,533
|
|
20240108,104200,49112874,1391,1391,1391,1391,100
|
|
20240108,104100,48973774,1391,1391,1391,1391,6
|
|
20240108,104000,48965428,1391,1390,1391,1390,14
|
|
20240108,103900,48945967,1390,1391,1391,1390,232
|
|
20240108,103800,48623290,1391,1391,1391,1391,35
|
|
20240108,103700,48574605,1391,1391,1391,1391,35
|
|
20240108,103600,48525920,1391,1391,1391,1391,36
|
|
20240108,103500,48475844,1392,1392,1392,1391,548
|
|
20240108,103400,47713063,1394,1394,1394,1394,2
|
|
20240108,103300,47710275,1394,1394,1394,1394,50
|
|
20240108,103200,47640575,1396,1396,1396,1396,0
|
|
20240108,103100,47640575,1396,1396,1396,1396,0
|
|
20240108,103000,47640575,1396,1396,1396,1396,1
|
|
20240108,102900,47639179,1396,1396,1396,1396,18
|
|
20240108,102800,47614051,1396,1398,1398,1396,54
|
|
20240108,102700,47538631,1398,1398,1398,1398,60
|
|
20240108,102600,47454751,1398,1398,1398,1398,1
|
|
20240108,102500,47453353,1391,1391,1391,1391,0
|
|
20240108,102400,47453353,1391,1394,1394,1391,27
|
|
20240108,102300,47415793,1391,1391,1391,1391,1795
|
|
20240108,102200,44918948,1391,1391,1391,1391,0
|
|
20240108,102100,44918948,1391,1390,1391,1390,2200
|
|
20240108,102000,41859514,1388,1388,1388,1388,149
|
|
20240108,101900,41652702,1388,1389,1389,1388,1351
|
|
20240108,101800,39777395,1390,1390,1390,1390,0
|
|
20240108,101700,39777395,1390,1390,1390,1390,0
|
|
20240108,101600,39777395,1390,1390,1390,1390,0
|
|
20240108,101500,39777395,1390,1390,1390,1390,0
|
|
20240108,101400,39777395,1390,1390,1390,1390,234
|
|
20240108,101300,39452135,1390,1390,1390,1390,266
|
|
20240108,101200,39082395,1391,1391,1391,1391,1
|
|
20240108,101100,39081004,1390,1390,1390,1390,0
|
|
20240108,101000,39081004,1390,1390,1390,1390,205
|
|
20240108,100900,38796054,1391,1391,1391,1391,0
|
|
20240108,100800,38796054,1391,1391,1391,1391,110
|
|
20240108,100700,38643044,1390,1391,1391,1390,2334
|
|
20240108,100600,35398782,1391,1392,1392,1391,2310
|
|
20240108,100500,32185549,1392,1392,1392,1392,0
|
|
20240108,100400,32185549,1392,1392,1392,1392,111
|
|
20240108,100300,32031037,1392,1392,1392,1392,0
|
|
20240108,100200,32031037,1392,1392,1392,1392,1
|
|
20240108,100100,32029645,1399,1399,1399,1399,0
|
|
20240108,100000,32029645,1399,1399,1399,1399,12
|
|
20240108,095900,32012857,1399,1399,1399,1399,0
|
|
20240108,095800,32012857,1399,1393,1399,1391,140
|
|
20240108,095700,31817891,1393,1393,1393,1393,0
|
|
20240108,095600,31817891,1393,1393,1393,1393,0
|
|
20240108,095500,31817891,1393,1393,1393,1393,2
|
|
20240108,095400,31815105,1393,1393,1393,1393,501
|
|
20240108,095300,31117212,1393,1395,1395,1393,174
|
|
20240108,095200,30874486,1399,1399,1399,1399,0
|
|
20240108,095100,30874486,1399,1399,1399,1399,0
|
|
20240108,095000,30874486,1399,1399,1399,1399,0
|
|
20240108,094900,30874486,1399,1399,1399,1399,0
|
|
20240108,094800,30874486,1399,1399,1399,1399,10
|
|
20240108,094700,30860496,1399,1399,1399,1399,400
|
|
20240108,094600,30300896,1399,1399,1399,1399,0
|
|
20240108,094500,30300896,1399,1399,1399,1399,0
|
|
20240108,094400,30300896,1399,1391,1399,1391,623
|
|
20240108,094300,29434287,1391,1391,1391,1391,1
|
|
20240108,094200,29432896,1399,1399,1399,1399,0
|
|
20240108,094100,29432896,1399,1399,1399,1399,0
|
|
20240108,094000,29432896,1399,1399,1399,1399,1
|
|
20240108,093900,29431497,1400,1400,1400,1400,0
|
|
20240108,093800,29431497,1400,1394,1400,1390,2010
|
|
20240108,093700,26632385,1394,1394,1394,1394,0
|
|
20240108,093600,26632385,1394,1394,1394,1394,201
|
|
20240108,093500,26352191,1402,1402,1402,1402,4
|
|
20240108,093400,26346583,1390,1398,1398,1390,1000
|
|
20240108,093300,24950132,1402,1402,1402,1402,8
|
|
20240108,093200,24938916,1402,1402,1402,1402,14
|
|
20240108,093100,24919288,1402,1400,1402,1400,22
|
|
20240108,093000,24888460,1398,1400,1400,1398,128
|
|
20240108,092900,24709268,1400,1400,1400,1400,10
|
|
20240108,092800,24695268,1402,1402,1402,1402,0
|
|
20240108,092700,24695268,1402,1402,1402,1402,0
|
|
20240108,092600,24695268,1402,1402,1402,1402,0
|
|
20240108,092500,24695268,1402,1402,1402,1402,1
|
|
20240108,092400,24693866,1405,1405,1405,1405,5
|
|
20240108,092300,24686841,1405,1405,1405,1405,10
|
|
20240108,092200,24672791,1405,1405,1405,1405,179
|
|
20240108,092100,24421296,1406,1407,1407,1406,339
|
|
20240108,092000,23944643,1407,1407,1407,1407,0
|
|
20240108,091900,23944643,1407,1407,1407,1406,245
|
|
20240108,091800,23600122,1407,1407,1407,1407,218
|
|
20240108,091700,23293396,1407,1406,1407,1406,5
|
|
20240108,091600,23286365,1406,1406,1406,1406,90
|
|
20240108,091500,23159825,1406,1406,1407,1406,283
|
|
20240108,091400,22761915,1407,1402,1407,1401,414
|
|
20240108,091300,22181894,1407,1407,1407,1407,106
|
|
20240108,091200,22032752,1407,1407,1408,1407,1665
|
|
20240108,091100,19689397,1408,1408,1408,1408,1
|
|
20240108,091000,19687989,1406,1409,1409,1406,301
|
|
20240108,090900,19263883,1409,1403,1410,1403,2475
|
|
20240108,090800,15782168,1405,1396,1405,1396,363
|
|
20240108,090700,15274462,1395,1395,1395,1392,351
|
|
20240108,090600,14784826,1395,1391,1395,1379,2299
|
|
20240108,090500,11602442,1391,1391,1391,1391,60
|
|
20240108,090400,11518982,1390,1390,1390,1390,5
|
|
20240108,090300,11512032,1391,1391,1391,1391,0
|
|
20240108,090200,11512032,1391,1391,1391,1391,100
|
|
20240108,090100,11372932,1391,1396,1396,1390,723
|
|
20240108,090000,10366587,1397,1399,1399,1397,7410
|