587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184400,283506283,1381,1381,1381,1381,3293
|
|
20240109,184300,283506283,1381,1381,1381,1381,0
|
|
20240109,184200,283506283,1381,1381,1381,1381,0
|
|
20240109,184100,283506283,1381,1381,1381,1381,0
|
|
20240109,184000,283506283,1381,1381,1381,1381,0
|
|
20240109,183900,283506283,1381,1381,1381,1381,0
|
|
20240109,183800,283506283,1381,1381,1381,1381,0
|
|
20240109,183700,283506283,1381,1381,1381,1381,0
|
|
20240109,183600,283506283,1381,1381,1381,1381,0
|
|
20240109,183500,283506283,1381,1381,1381,1381,0
|
|
20240109,183400,283506283,1381,1381,1381,1381,0
|
|
20240109,183300,283506283,1381,1381,1381,1381,0
|
|
20240109,183200,283506283,1381,1381,1381,1381,0
|
|
20240109,183100,283506283,1381,1381,1381,1381,0
|
|
20240109,183000,283506283,1381,1381,1381,1381,0
|
|
20240109,182900,283506283,1381,1381,1381,1381,0
|
|
20240109,182800,283506283,1381,1381,1381,1381,0
|
|
20240109,182700,283506283,1381,1381,1381,1381,0
|
|
20240109,182600,283506283,1381,1381,1381,1381,0
|
|
20240109,182500,283506283,1381,1381,1381,1381,0
|
|
20240109,182400,283506283,1381,1381,1381,1381,0
|
|
20240109,182300,283506283,1381,1381,1381,1381,0
|
|
20240109,182200,283506283,1381,1381,1381,1381,0
|
|
20240109,182100,283506283,1381,1381,1381,1381,0
|
|
20240109,182000,283506283,1381,1381,1381,1381,0
|
|
20240109,181900,283506283,1381,1381,1381,1381,0
|
|
20240109,181800,283506283,1381,1381,1381,1381,0
|
|
20240109,181700,283506283,1381,1381,1381,1381,0
|
|
20240109,181600,283506283,1381,1381,1381,1381,0
|
|
20240109,181500,283506283,1381,1381,1381,1381,0
|
|
20240109,181400,283506283,1381,1381,1381,1381,3293
|
|
20240109,181300,283506283,1381,1381,1381,1381,0
|
|
20240109,181200,283506283,1381,1381,1381,1381,0
|
|
20240109,181100,283506283,1381,1381,1381,1381,0
|
|
20240109,181000,283506283,1381,1381,1381,1381,0
|
|
20240109,180900,283506283,1381,1381,1381,1381,0
|
|
20240109,180800,283506283,1381,1381,1381,1381,0
|
|
20240109,180700,283506283,1381,1381,1381,1381,0
|
|
20240109,180600,283506283,1381,1381,1381,1381,0
|
|
20240109,180500,283506283,1381,1381,1381,1381,0
|
|
20240109,180400,283506283,1381,1381,1381,1381,0
|
|
20240109,180300,283506283,1381,1381,1381,1381,0
|
|
20240109,180200,283506283,1381,1381,1381,1381,0
|
|
20240109,180100,283506283,1381,1381,1381,1381,0
|
|
20240109,180000,283506283,1381,1381,1381,1381,0
|
|
20240109,175900,283506283,1381,1381,1381,1381,0
|
|
20240109,175800,283506283,1381,1381,1381,1381,0
|
|
20240109,175700,283506283,1381,1381,1381,1381,0
|
|
20240109,175600,283506283,1381,1381,1381,1381,0
|
|
20240109,175500,283506283,1381,1381,1381,1381,0
|
|
20240109,175400,283506283,1381,1381,1381,1381,0
|
|
20240109,175300,283506283,1381,1381,1381,1381,0
|
|
20240109,175200,283506283,1381,1381,1381,1381,0
|
|
20240109,175100,283506283,1381,1381,1381,1381,0
|
|
20240109,175000,283506283,1381,1381,1381,1381,0
|
|
20240109,174900,283506283,1381,1381,1381,1381,0
|
|
20240109,174800,283506283,1381,1381,1381,1381,0
|
|
20240109,174700,283506283,1381,1381,1381,1381,0
|
|
20240109,174600,283506283,1381,1381,1381,1381,0
|
|
20240109,174500,283506283,1381,1381,1381,1381,0
|
|
20240109,174400,283506283,1381,1381,1381,1381,3293
|
|
20240109,174300,283506283,1381,1381,1381,1381,0
|
|
20240109,174200,283506283,1381,1381,1381,1381,0
|
|
20240109,174100,283506283,1381,1381,1381,1381,0
|
|
20240109,174000,283506283,1381,1381,1381,1381,0
|
|
20240109,173900,283506283,1381,1381,1381,1381,0
|
|
20240109,173800,283506283,1381,1381,1381,1381,0
|
|
20240109,173700,283506283,1381,1381,1381,1381,0
|
|
20240109,173600,283506283,1381,1381,1381,1381,0
|
|
20240109,173500,283506283,1381,1381,1381,1381,0
|
|
20240109,173400,283506283,1381,1381,1381,1381,0
|
|
20240109,173300,283506283,1381,1381,1381,1381,0
|
|
20240109,173200,283506283,1381,1381,1381,1381,0
|
|
20240109,173100,283506283,1381,1381,1381,1381,0
|
|
20240109,173000,283506283,1381,1381,1381,1381,0
|
|
20240109,172900,283506283,1381,1381,1381,1381,0
|
|
20240109,172800,283506283,1381,1381,1381,1381,0
|
|
20240109,172700,283506283,1381,1381,1381,1381,0
|
|
20240109,172600,283506283,1381,1381,1381,1381,0
|
|
20240109,172500,283506283,1381,1381,1381,1381,0
|
|
20240109,172400,283506283,1381,1381,1381,1381,0
|
|
20240109,172300,283506283,1381,1381,1381,1381,0
|
|
20240109,172200,283506283,1381,1381,1381,1381,0
|
|
20240109,172100,283506283,1381,1381,1381,1381,0
|
|
20240109,172000,283506283,1381,1381,1381,1381,0
|
|
20240109,171900,283506283,1381,1381,1381,1381,0
|
|
20240109,171800,283506283,1381,1381,1381,1381,0
|
|
20240109,171700,283506283,1381,1381,1381,1381,0
|
|
20240109,171600,283506283,1381,1381,1381,1381,0
|
|
20240109,171500,283506283,1381,1381,1381,1381,0
|
|
20240109,171400,283506283,1381,1381,1381,1381,3293
|
|
20240109,171300,283506283,1381,1381,1381,1381,0
|
|
20240109,171200,283506283,1381,1381,1381,1381,0
|
|
20240109,171100,283506283,1381,1381,1381,1381,0
|
|
20240109,171000,283506283,1381,1381,1381,1381,0
|
|
20240109,170900,283506283,1381,1381,1381,1381,0
|
|
20240109,170800,283506283,1381,1381,1381,1381,0
|
|
20240109,170700,283506283,1381,1381,1381,1381,0
|
|
20240109,170600,283506283,1381,1381,1381,1381,0
|
|
20240109,170500,283506283,1381,1381,1381,1381,0
|
|
20240109,170400,283506283,1381,1381,1381,1381,0
|
|
20240109,170300,283506283,1381,1381,1381,1381,0
|
|
20240109,170200,283506283,1381,1381,1381,1381,0
|
|
20240109,170100,283506283,1381,1381,1381,1381,0
|
|
20240109,170000,283506283,1381,1381,1381,1381,0
|
|
20240109,165900,283506283,1381,1381,1381,1381,0
|
|
20240109,165800,283506283,1381,1381,1381,1381,0
|
|
20240109,165700,283506283,1381,1381,1381,1381,0
|
|
20240109,165600,283506283,1381,1381,1381,1381,0
|
|
20240109,165500,283506283,1381,1381,1381,1381,0
|
|
20240109,165400,283506283,1381,1381,1381,1381,0
|
|
20240109,165300,283506283,1381,1381,1381,1381,0
|
|
20240109,165200,283506283,1381,1381,1381,1381,0
|
|
20240109,165100,283506283,1381,1381,1381,1381,0
|
|
20240109,165000,283506283,1381,1381,1381,1381,0
|
|
20240109,164900,283506283,1381,1381,1381,1381,0
|
|
20240109,164800,283506283,1381,1381,1381,1381,0
|
|
20240109,164700,283506283,1381,1381,1381,1381,0
|
|
20240109,164600,283506283,1381,1381,1381,1381,0
|
|
20240109,164500,283506283,1381,1381,1381,1381,0
|
|
20240109,164400,283506283,1381,1381,1381,1381,3293
|
|
20240109,164300,283506283,1381,1381,1381,1381,0
|
|
20240109,164200,283506283,1381,1381,1381,1381,0
|
|
20240109,164100,283506283,1381,1381,1381,1381,0
|
|
20240109,164000,283506283,1381,1381,1381,1381,0
|
|
20240109,163900,283506283,1381,1381,1381,1381,0
|
|
20240109,163800,283506283,1381,1381,1381,1381,0
|
|
20240109,163700,283506283,1381,1381,1381,1381,0
|
|
20240109,163600,283506283,1381,1381,1381,1381,0
|
|
20240109,163500,283506283,1381,1381,1381,1381,0
|
|
20240109,163400,283506283,1381,1381,1381,1381,0
|
|
20240109,163300,283506283,1381,1381,1381,1381,0
|
|
20240109,163200,283506283,1381,1381,1381,1381,0
|
|
20240109,163100,283506283,1381,1381,1381,1381,0
|
|
20240109,163000,283506283,1381,1381,1381,1381,0
|
|
20240109,162900,283506283,1381,1381,1381,1381,0
|
|
20240109,162800,283506283,1381,1381,1381,1381,0
|
|
20240109,162700,283506283,1381,1381,1381,1381,0
|
|
20240109,162600,283506283,1381,1381,1381,1381,0
|
|
20240109,162500,283506283,1381,1381,1381,1381,0
|
|
20240109,162400,283506283,1381,1381,1381,1381,0
|
|
20240109,162300,283506283,1381,1381,1381,1381,0
|
|
20240109,162200,283506283,1381,1381,1381,1381,0
|
|
20240109,162100,283506283,1381,1381,1381,1381,0
|
|
20240109,162000,283506283,1381,1381,1381,1381,0
|
|
20240109,161900,283506283,1381,1381,1381,1381,0
|
|
20240109,161800,283506283,1381,1381,1381,1381,0
|
|
20240109,161700,283506283,1381,1381,1381,1381,0
|
|
20240109,161600,283506283,1381,1381,1381,1381,0
|
|
20240109,161500,283506283,1381,1381,1381,1381,0
|
|
20240109,161400,283506283,1381,1381,1381,1381,3293
|
|
20240109,161300,283506283,1381,1381,1381,1381,0
|
|
20240109,161200,283506283,1381,1381,1381,1381,0
|
|
20240109,161100,283506283,1381,1381,1381,1381,0
|
|
20240109,161000,283506283,1381,1381,1381,1381,0
|
|
20240109,160900,283506283,1381,1381,1381,1381,0
|
|
20240109,160800,283506283,1381,1381,1381,1381,0
|
|
20240109,160700,283506283,1381,1381,1381,1381,0
|
|
20240109,160600,283506283,1381,1381,1381,1381,0
|
|
20240109,160500,283506283,1381,1381,1381,1381,0
|
|
20240109,160400,283506283,1381,1381,1381,1381,0
|
|
20240109,160300,283506283,1381,1381,1381,1381,0
|
|
20240109,160200,283506283,1381,1381,1381,1381,0
|
|
20240109,160100,283506283,1381,1381,1381,1381,0
|
|
20240109,160000,283506283,1381,1381,1381,1381,0
|
|
20240109,155900,283506283,1381,1381,1381,1381,0
|
|
20240109,155800,283506283,1381,1381,1381,1381,0
|
|
20240109,155700,283506283,1381,1381,1381,1381,0
|
|
20240109,155600,283506283,1381,1381,1381,1381,0
|
|
20240109,155500,283506283,1381,1381,1381,1381,0
|
|
20240109,155400,283506283,1381,1381,1381,1381,0
|
|
20240109,155300,283506283,1381,1381,1381,1381,0
|
|
20240109,155200,283506283,1381,1381,1381,1381,0
|
|
20240109,155100,283506283,1381,1381,1381,1381,0
|
|
20240109,155000,283506283,1381,1381,1381,1381,0
|
|
20240109,154900,283506283,1381,1381,1381,1381,0
|
|
20240109,154800,283506283,1381,1381,1381,1381,0
|
|
20240109,154700,283506283,1381,1381,1381,1381,0
|
|
20240109,154600,283506283,1381,1381,1381,1381,0
|
|
20240109,154500,283506283,1381,1381,1381,1381,0
|
|
20240109,154400,283506283,1381,1381,1381,1381,3293
|
|
20240109,154300,283506283,1381,1381,1381,1381,0
|
|
20240109,154200,283506283,1381,1381,1381,1381,0
|
|
20240109,154100,283506283,1381,1381,1381,1381,0
|
|
20240109,154000,283506283,1381,1381,1381,1381,0
|
|
20240109,153900,283506283,1381,1381,1381,1381,0
|
|
20240109,153800,283506283,1381,1381,1381,1381,0
|
|
20240109,153700,283506283,1381,1381,1381,1381,0
|
|
20240109,153600,283506283,1381,1381,1381,1381,0
|
|
20240109,153500,283506283,1381,1381,1381,1381,0
|
|
20240109,153400,283506283,1381,1381,1381,1381,0
|
|
20240109,153300,283506283,1381,1381,1381,1381,0
|
|
20240109,153200,283506283,1381,1381,1381,1381,0
|
|
20240109,153100,283506283,1381,1381,1381,1381,0
|
|
20240109,153000,283506283,1381,1381,1381,1381,3293
|
|
20240109,152900,278958650,1379,1379,1379,1379,0
|
|
20240109,152800,278958650,1379,1379,1379,1379,0
|
|
20240109,152700,278958650,1379,1379,1379,1379,0
|
|
20240109,152600,278958650,1379,1379,1379,1379,0
|
|
20240109,152500,278958650,1379,1379,1379,1379,0
|
|
20240109,152400,278958650,1379,1379,1379,1379,0
|
|
20240109,152300,278958650,1379,1379,1379,1379,0
|
|
20240109,152200,278958650,1379,1379,1379,1379,0
|
|
20240109,152100,278958650,1379,1379,1379,1379,0
|
|
20240109,152000,278958650,1379,1379,1379,1379,0
|
|
20240109,151900,278958650,1379,1378,1379,1371,2483
|
|
20240109,151800,275548917,1379,1379,1379,1371,802
|
|
20240109,151700,274448911,1379,1373,1379,1373,12
|
|
20240109,151600,274432429,1372,1373,1373,1372,39
|
|
20240109,151500,274378899,1373,1373,1373,1373,0
|
|
20240109,151400,274378899,1373,1373,1373,1372,2579
|
|
20240109,151300,270838991,1371,1371,1371,1371,0
|
|
20240109,151200,270838991,1371,1371,1371,1371,0
|
|
20240109,151100,270838991,1371,1374,1374,1371,2928
|
|
20240109,151000,266821929,1374,1374,1374,1374,6
|
|
20240109,150900,266813685,1374,1374,1374,1374,1
|
|
20240109,150800,266812311,1379,1379,1379,1379,76
|
|
20240109,150700,266707507,1372,1372,1372,1372,0
|
|
20240109,150600,266707507,1372,1372,1372,1372,0
|
|
20240109,150500,266707507,1372,1372,1373,1372,533
|
|
20240109,150400,265976178,1370,1370,1370,1370,0
|
|
20240109,150300,265976178,1370,1370,1370,1370,0
|
|
20240109,150200,265976178,1370,1370,1370,1370,0
|
|
20240109,150100,265976178,1370,1373,1373,1370,2558
|
|
20240109,150000,262470650,1372,1374,1374,1372,5325
|
|
20240109,145900,255155926,1375,1377,1377,1375,2459
|
|
20240109,145800,251774080,1377,1379,1379,1377,1232
|
|
20240109,145700,250076432,1381,1381,1381,1381,0
|
|
20240109,145600,250076432,1381,1381,1381,1381,0
|
|
20240109,145500,250076432,1381,1379,1381,1378,37
|
|
20240109,145400,250025433,1378,1378,1378,1378,0
|
|
20240109,145300,250025433,1378,1378,1378,1378,0
|
|
20240109,145200,250025433,1378,1378,1378,1378,400
|
|
20240109,145100,249474233,1378,1378,1378,1378,0
|
|
20240109,145000,249474233,1378,1381,1381,1378,554
|
|
20240109,144900,248710521,1382,1382,1382,1382,0
|
|
20240109,144800,248710521,1382,1382,1382,1382,0
|
|
20240109,144700,248710521,1382,1382,1382,1382,0
|
|
20240109,144600,248710521,1382,1382,1382,1382,0
|
|
20240109,144500,248710521,1382,1382,1382,1382,0
|
|
20240109,144400,248710521,1382,1382,1382,1382,0
|
|
20240109,144300,248710521,1382,1382,1382,1382,0
|
|
20240109,144200,248710521,1382,1382,1382,1382,0
|
|
20240109,144100,248710521,1382,1382,1382,1382,0
|
|
20240109,144000,248710521,1382,1382,1382,1382,0
|
|
20240109,143900,248710521,1382,1382,1382,1382,0
|
|
20240109,143800,248710521,1382,1382,1382,1382,0
|
|
20240109,143700,248710521,1382,1382,1382,1382,80
|
|
20240109,143600,248599961,1382,1382,1382,1382,0
|
|
20240109,143500,248599961,1382,1380,1382,1380,111
|
|
20240109,143400,248446725,1380,1380,1380,1380,0
|
|
20240109,143300,248446725,1380,1380,1380,1380,50
|
|
20240109,143200,248377725,1380,1380,1380,1380,0
|
|
20240109,143100,248377725,1380,1380,1380,1380,0
|
|
20240109,143000,248377725,1380,1380,1380,1380,10
|
|
20240109,142900,248363925,1380,1380,1380,1380,362
|
|
20240109,142800,247864365,1380,1380,1380,1380,0
|
|
20240109,142700,247864365,1380,1380,1380,1380,0
|
|
20240109,142600,247864365,1380,1380,1381,1380,1491
|
|
20240109,142500,245806041,1380,1380,1380,1380,54
|
|
20240109,142400,245731521,1380,1380,1380,1380,254
|
|
20240109,142300,245381001,1381,1380,1381,1380,154
|
|
20240109,142200,245168381,1380,1380,1380,1380,54
|
|
20240109,142100,245093861,1380,1380,1380,1380,2243
|
|
20240109,142000,241998521,1380,1380,1380,1380,2
|
|
20240109,141900,241995761,1380,1380,1380,1380,0
|
|
20240109,141800,241995761,1380,1380,1380,1380,495
|
|
20240109,141700,241312661,1380,1376,1380,1376,320
|
|
20240109,141600,240871077,1375,1376,1376,1375,1546
|
|
20240109,141500,238744161,1376,1376,1376,1376,433
|
|
20240109,141400,238148353,1376,1376,1376,1376,2
|
|
20240109,141300,238145601,1376,1376,1376,1376,0
|
|
20240109,141200,238145601,1376,1376,1376,1376,0
|
|
20240109,141100,238145601,1376,1376,1376,1376,46
|
|
20240109,141000,238082305,1376,1376,1376,1376,19
|
|
20240109,140900,238056161,1376,1376,1376,1376,1
|
|
20240109,140800,238054785,1373,1373,1373,1373,0
|
|
20240109,140700,238054785,1373,1373,1373,1373,200
|
|
20240109,140600,237780185,1373,1379,1379,1373,5140
|
|
20240109,140500,230705743,1380,1380,1380,1380,10
|
|
20240109,140400,230691943,1381,1381,1381,1380,146
|
|
20240109,140300,230490362,1381,1381,1382,1381,105
|
|
20240109,140200,230345353,1381,1379,1381,1379,217
|
|
20240109,140100,230045790,1379,1379,1380,1379,142
|
|
20240109,140000,229849970,1379,1379,1379,1379,51
|
|
20240109,135900,229779641,1382,1382,1382,1382,0
|
|
20240109,135800,229779641,1382,1379,1382,1379,13
|
|
20240109,135700,229761711,1379,1381,1381,1379,215
|
|
20240109,135600,229465218,1381,1381,1381,1381,20
|
|
20240109,135500,229437598,1385,1385,1385,1385,0
|
|
20240109,135400,229437598,1385,1385,1385,1385,0
|
|
20240109,135300,229437598,1385,1385,1385,1385,72
|
|
20240109,135200,229337878,1385,1385,1385,1385,0
|
|
20240109,135100,229337878,1385,1385,1385,1385,0
|
|
20240109,135000,229337878,1385,1385,1385,1385,2
|
|
20240109,134900,229335108,1378,1378,1378,1378,323
|
|
20240109,134800,228890014,1380,1380,1380,1380,500
|
|
20240109,134700,228200014,1378,1378,1378,1378,0
|
|
20240109,134600,228200014,1378,1378,1378,1378,4418
|
|
20240109,134500,222112010,1378,1385,1385,1378,12794
|
|
20240109,134400,204449281,1385,1385,1385,1385,0
|
|
20240109,134300,204449281,1385,1385,1385,1385,5
|
|
20240109,134200,204442356,1385,1385,1385,1385,2
|
|
20240109,134100,204439586,1387,1387,1387,1387,0
|
|
20240109,134000,204439586,1387,1387,1387,1387,0
|
|
20240109,133900,204439586,1387,1387,1387,1387,0
|
|
20240109,133800,204439586,1387,1387,1387,1387,3
|
|
20240109,133700,204435425,1387,1386,1387,1386,709
|
|
20240109,133600,203452322,1386,1386,1386,1386,1
|
|
20240109,133500,203450936,1383,1383,1383,1383,42
|
|
20240109,133400,203392850,1383,1384,1384,1383,2009
|
|
20240109,133300,200614303,1384,1384,1384,1384,15
|
|
20240109,133200,200593543,1387,1387,1387,1387,0
|
|
20240109,133100,200593543,1387,1387,1387,1387,61
|
|
20240109,133000,200508936,1387,1387,1387,1387,0
|
|
20240109,132900,200508936,1387,1387,1387,1387,0
|
|
20240109,132800,200508936,1387,1387,1387,1387,0
|
|
20240109,132700,200508936,1387,1384,1387,1384,1195
|
|
20240109,132600,198855053,1387,1387,1387,1387,0
|
|
20240109,132500,198855053,1387,1387,1387,1387,0
|
|
20240109,132400,198855053,1387,1387,1387,1387,2
|
|
20240109,132300,198852279,1388,1383,1388,1383,12
|
|
20240109,132200,198835668,1384,1384,1384,1384,40
|
|
20240109,132100,198780308,1388,1388,1388,1388,0
|
|
20240109,132000,198780308,1388,1388,1388,1388,0
|
|
20240109,131900,198780308,1388,1388,1388,1388,0
|
|
20240109,131800,198780308,1388,1388,1388,1388,1
|
|
20240109,131700,198778920,1388,1388,1388,1388,0
|
|
20240109,131600,198778920,1388,1388,1388,1388,0
|
|
20240109,131500,198778920,1388,1388,1388,1388,0
|
|
20240109,131400,198778920,1388,1388,1388,1388,44
|
|
20240109,131300,198717848,1388,1388,1388,1388,0
|
|
20240109,131200,198717848,1388,1388,1388,1388,20
|
|
20240109,131100,198690088,1388,1388,1388,1384,17
|
|
20240109,131000,198666508,1385,1385,1385,1385,4
|
|
20240109,130900,198660968,1388,1388,1388,1388,0
|
|
20240109,130800,198660968,1388,1388,1388,1388,11
|
|
20240109,130700,198645700,1388,1388,1388,1388,0
|
|
20240109,130600,198645700,1388,1388,1388,1388,0
|
|
20240109,130500,198645700,1388,1388,1388,1388,0
|
|
20240109,130400,198645700,1388,1388,1388,1388,0
|
|
20240109,130300,198645700,1388,1388,1388,1388,0
|
|
20240109,130200,198645700,1388,1388,1388,1388,0
|
|
20240109,130100,198645700,1388,1387,1388,1387,22
|
|
20240109,130000,198615174,1383,1383,1383,1383,500
|
|
20240109,125900,197923674,1383,1385,1385,1383,659
|
|
20240109,125800,197012011,1385,1385,1385,1384,1501
|
|
20240109,125700,194933975,1385,1385,1385,1385,0
|
|
20240109,125600,194933975,1385,1386,1386,1385,61
|
|
20240109,125500,194849488,1388,1388,1388,1388,0
|
|
20240109,125400,194849488,1388,1388,1388,1388,0
|
|
20240109,125300,194849488,1388,1388,1388,1388,0
|
|
20240109,125200,194849488,1388,1388,1388,1388,0
|
|
20240109,125100,194849488,1388,1388,1388,1388,2
|
|
20240109,125000,194846712,1388,1388,1388,1388,2
|
|
20240109,124900,194843936,1385,1385,1385,1385,0
|
|
20240109,124800,194843936,1385,1388,1388,1385,754
|
|
20240109,124700,193799540,1388,1388,1388,1388,0
|
|
20240109,124600,193799540,1388,1388,1388,1388,0
|
|
20240109,124500,193799540,1388,1388,1388,1388,0
|
|
20240109,124400,193799540,1388,1388,1388,1388,0
|
|
20240109,124300,193799540,1388,1388,1388,1388,0
|
|
20240109,124200,193799540,1388,1388,1388,1388,0
|
|
20240109,124100,193799540,1388,1389,1389,1388,5
|
|
20240109,124000,193792597,1389,1389,1389,1389,0
|
|
20240109,123900,193792597,1389,1389,1389,1389,0
|
|
20240109,123800,193792597,1389,1389,1389,1389,0
|
|
20240109,123700,193792597,1389,1389,1389,1389,0
|
|
20240109,123600,193792597,1389,1389,1389,1389,1
|
|
20240109,123500,193791208,1389,1389,1389,1389,0
|
|
20240109,123400,193791208,1389,1389,1389,1389,10
|
|
20240109,123300,193777318,1389,1385,1389,1385,218
|
|
20240109,123200,193474596,1385,1385,1385,1385,0
|
|
20240109,123100,193474596,1385,1385,1385,1385,0
|
|
20240109,123000,193474596,1385,1385,1385,1385,0
|
|
20240109,122900,193474596,1385,1385,1385,1385,450
|
|
20240109,122800,192851346,1385,1385,1385,1385,0
|
|
20240109,122700,192851346,1385,1385,1385,1385,500
|
|
20240109,122600,192158846,1385,1385,1385,1385,0
|
|
20240109,122500,192158846,1385,1385,1385,1385,0
|
|
20240109,122400,192158846,1385,1385,1385,1385,0
|
|
20240109,122300,192158846,1385,1385,1385,1385,0
|
|
20240109,122200,192158846,1385,1385,1385,1385,0
|
|
20240109,122100,192158846,1385,1385,1385,1385,0
|
|
20240109,122000,192158846,1385,1385,1385,1385,0
|
|
20240109,121900,192158846,1385,1385,1385,1385,0
|
|
20240109,121800,192158846,1385,1385,1385,1385,0
|
|
20240109,121700,192158846,1385,1385,1385,1385,93
|
|
20240109,121600,192030041,1385,1385,1385,1385,365
|
|
20240109,121500,191524516,1385,1385,1385,1385,0
|
|
20240109,121400,191524516,1385,1385,1385,1385,0
|
|
20240109,121300,191524516,1385,1385,1385,1385,0
|
|
20240109,121200,191524516,1385,1385,1385,1385,0
|
|
20240109,121100,191524516,1385,1384,1385,1384,246
|
|
20240109,121000,191183807,1385,1385,1385,1385,1
|
|
20240109,120900,191182422,1384,1384,1384,1384,99
|
|
20240109,120800,191045406,1384,1384,1384,1384,0
|
|
20240109,120700,191045406,1384,1384,1384,1384,4
|
|
20240109,120600,191039870,1385,1385,1385,1385,2
|
|
20240109,120500,191037100,1384,1384,1384,1384,100
|
|
20240109,120400,190898700,1384,1384,1384,1384,198
|
|
20240109,120300,190624668,1385,1385,1385,1385,0
|
|
20240109,120200,190624668,1385,1385,1385,1385,401
|
|
20240109,120100,190069283,1385,1385,1385,1385,1
|
|
20240109,120000,190067898,1382,1382,1382,1382,0
|
|
20240109,115900,190067898,1382,1382,1382,1382,0
|
|
20240109,115800,190067898,1382,1382,1382,1382,0
|
|
20240109,115700,190067898,1382,1382,1382,1382,0
|
|
20240109,115600,190067898,1382,1382,1382,1382,8
|
|
20240109,115500,190056842,1382,1382,1382,1382,389
|
|
20240109,115400,189519244,1382,1385,1385,1382,514
|
|
20240109,115300,188808591,1385,1385,1385,1385,6
|
|
20240109,115200,188800281,1385,1384,1385,1384,55
|
|
20240109,115100,188724157,1385,1385,1385,1385,0
|
|
20240109,115000,188724157,1385,1384,1385,1384,201
|
|
20240109,114900,188445972,1385,1385,1385,1385,0
|
|
20240109,114800,188445972,1385,1385,1385,1385,34
|
|
20240109,114700,188398882,1385,1385,1385,1385,11
|
|
20240109,114600,188383647,1384,1384,1384,1384,0
|
|
20240109,114500,188383647,1384,1385,1385,1384,282
|
|
20240109,114400,187993199,1389,1389,1389,1389,0
|
|
20240109,114300,187993199,1389,1389,1389,1389,10
|
|
20240109,114200,187979309,1389,1389,1389,1389,1
|
|
20240109,114100,187977920,1389,1389,1389,1389,0
|
|
20240109,114000,187977920,1389,1389,1389,1389,50
|
|
20240109,113900,187908470,1389,1389,1389,1389,3
|
|
20240109,113800,187904303,1389,1389,1389,1389,0
|
|
20240109,113700,187904303,1389,1389,1389,1389,21
|
|
20240109,113600,187875134,1388,1388,1388,1388,56
|
|
20240109,113500,187797406,1381,1381,1381,1381,0
|
|
20240109,113400,187797406,1381,1381,1381,1381,0
|
|
20240109,113300,187797406,1381,1388,1388,1381,761
|
|
20240109,113200,186745469,1388,1388,1388,1388,54
|
|
20240109,113100,186670517,1388,1387,1388,1387,72
|
|
20240109,113000,186570599,1387,1389,1389,1387,244
|
|
20240109,112900,186232131,1389,1389,1389,1389,0
|
|
20240109,112800,186232131,1389,1389,1389,1389,0
|
|
20240109,112700,186232131,1389,1389,1389,1389,3
|
|
20240109,112600,186227964,1389,1389,1389,1389,0
|
|
20240109,112500,186227964,1389,1389,1389,1389,1
|
|
20240109,112400,186226575,1388,1388,1388,1388,28
|
|
20240109,112300,186187711,1388,1388,1388,1388,123
|
|
20240109,112200,186016987,1387,1387,1387,1387,0
|
|
20240109,112100,186016987,1387,1387,1387,1387,0
|
|
20240109,112000,186016987,1387,1387,1387,1387,0
|
|
20240109,111900,186016987,1387,1387,1387,1387,22
|
|
20240109,111800,185986473,1388,1388,1388,1388,0
|
|
20240109,111700,185986473,1388,1388,1388,1388,402
|
|
20240109,111600,185428497,1387,1387,1387,1387,0
|
|
20240109,111500,185428497,1387,1387,1387,1387,129
|
|
20240109,111400,185249574,1387,1387,1387,1387,0
|
|
20240109,111300,185249574,1387,1387,1387,1387,0
|
|
20240109,111200,185249574,1387,1388,1388,1387,21
|
|
20240109,111100,185220446,1388,1388,1388,1388,20
|
|
20240109,111000,185192686,1388,1388,1388,1388,1
|
|
20240109,110900,185191298,1385,1385,1385,1385,0
|
|
20240109,110800,185191298,1385,1385,1385,1385,1
|
|
20240109,110700,185189913,1385,1385,1385,1385,1519
|
|
20240109,110600,183086098,1388,1388,1388,1388,0
|
|
20240109,110500,183086098,1388,1388,1388,1388,752
|
|
20240109,110400,182042322,1388,1380,1388,1380,1571
|
|
20240109,110300,179874334,1380,1380,1380,1380,136
|
|
20240109,110200,179686654,1380,1380,1380,1380,0
|
|
20240109,110100,179686654,1380,1380,1380,1380,2100
|
|
20240109,110000,176788654,1380,1380,1380,1377,2540
|
|
20240109,105900,173284207,1380,1380,1380,1380,503
|
|
20240109,105800,172590067,1379,1383,1383,1379,5051
|
|
20240109,105700,165618731,1384,1386,1386,1384,142
|
|
20240109,105600,165422185,1386,1386,1386,1386,200
|
|
20240109,105500,165144985,1387,1387,1387,1387,559
|
|
20240109,105400,164369652,1385,1389,1389,1385,1452
|
|
20240109,105300,162357434,1389,1389,1389,1389,77
|
|
20240109,105200,162250481,1389,1394,1394,1388,40956
|
|
20240109,105100,105319052,1395,1395,1395,1395,1806
|
|
20240109,105000,102799682,1396,1396,1396,1396,769
|
|
20240109,104900,101726158,1397,1397,1397,1397,558
|
|
20240109,104800,100946632,1398,1398,1398,1398,300
|
|
20240109,104700,100527232,1399,1399,1399,1399,0
|
|
20240109,104600,100527232,1399,1399,1399,1399,3
|
|
20240109,104500,100523035,1397,1397,1397,1397,0
|
|
20240109,104400,100523035,1397,1398,1398,1397,89
|
|
20240109,104300,100398681,1399,1399,1399,1399,0
|
|
20240109,104200,100398681,1399,1399,1399,1399,112
|
|
20240109,104100,100241993,1399,1399,1399,1399,90
|
|
20240109,104000,100116083,1399,1399,1399,1399,55
|
|
20240109,103900,100039138,1399,1399,1399,1399,10
|
|
20240109,103800,100025148,1399,1399,1399,1399,209
|
|
20240109,103700,99732757,1399,1397,1399,1397,1412
|
|
20240109,103600,97757385,1398,1397,1398,1397,36
|
|
20240109,103500,97707061,1397,1397,1397,1397,4
|
|
20240109,103400,97701473,1397,1397,1397,1397,105
|
|
20240109,103300,97554788,1397,1397,1397,1397,21
|
|
20240109,103200,97525451,1397,1397,1397,1397,30
|
|
20240109,103100,97483541,1397,1397,1398,1397,559
|
|
20240109,103000,96702518,1397,1397,1398,1397,273
|
|
20240109,102900,96321099,1397,1399,1399,1397,748
|
|
20240109,102800,95274701,1399,1399,1399,1399,15
|
|
20240109,102700,95253716,1399,1399,1399,1399,12
|
|
20240109,102600,95236928,1399,1399,1399,1399,0
|
|
20240109,102500,95236928,1399,1399,1399,1399,0
|
|
20240109,102400,95236928,1399,1399,1399,1399,6
|
|
20240109,102300,95228534,1400,1400,1400,1400,0
|
|
20240109,102200,95228534,1400,1400,1400,1400,2
|
|
20240109,102100,95225734,1400,1400,1400,1400,0
|
|
20240109,102000,95225734,1400,1400,1400,1400,0
|
|
20240109,101900,95225734,1400,1399,1400,1399,822
|
|
20240109,101800,94075030,1399,1399,1399,1399,3
|
|
20240109,101700,94070833,1400,1399,1400,1399,102
|
|
20240109,101600,93928134,1399,1399,1399,1399,0
|
|
20240109,101500,93928134,1399,1399,1399,1399,1
|
|
20240109,101400,93926735,1395,1399,1399,1395,1491
|
|
20240109,101300,91845862,1401,1401,1401,1401,0
|
|
20240109,101200,91845862,1401,1401,1401,1401,0
|
|
20240109,101100,91845862,1401,1402,1402,1401,75
|
|
20240109,101000,91740730,1396,1397,1397,1396,585
|
|
20240109,100900,90923893,1400,1399,1400,1399,87
|
|
20240109,100800,90802126,1396,1396,1396,1396,0
|
|
20240109,100700,90802126,1396,1396,1396,1396,1
|
|
20240109,100600,90800730,1395,1396,1396,1395,919
|
|
20240109,100500,89518322,1396,1396,1396,1396,0
|
|
20240109,100400,89518322,1396,1399,1399,1396,1756
|
|
20240109,100300,87064809,1407,1407,1407,1407,0
|
|
20240109,100200,87064809,1407,1401,1407,1398,3026
|
|
20240109,100100,82828153,1408,1408,1408,1408,107
|
|
20240109,100000,82677497,1408,1408,1408,1408,0
|
|
20240109,095900,82677497,1408,1408,1408,1408,0
|
|
20240109,095800,82677497,1408,1408,1408,1408,2
|
|
20240109,095700,82674681,1400,1407,1407,1400,1080
|
|
20240109,095600,81157568,1409,1409,1409,1409,10
|
|
20240109,095500,81143478,1409,1409,1409,1409,1
|
|
20240109,095400,81142069,1410,1408,1410,1408,3
|
|
20240109,095300,81137843,1407,1405,1407,1405,31
|
|
20240109,095200,81094230,1405,1405,1405,1405,102
|
|
20240109,095100,80950920,1405,1406,1406,1405,1370
|
|
20240109,095000,79025601,1408,1408,1408,1408,23
|
|
20240109,094900,78993217,1408,1408,1408,1408,0
|
|
20240109,094800,78993217,1408,1408,1408,1408,1
|
|
20240109,094700,78991809,1408,1408,1408,1408,24
|
|
20240109,094600,78958017,1407,1406,1407,1406,4
|
|
20240109,094500,78952392,1406,1406,1406,1406,30
|
|
20240109,094400,78910212,1405,1405,1405,1405,0
|
|
20240109,094300,78910212,1405,1414,1414,1405,189
|
|
20240109,094200,78644658,1405,1405,1405,1405,0
|
|
20240109,094100,78644658,1405,1405,1405,1405,200
|
|
20240109,094000,78363658,1411,1411,1411,1411,0
|
|
20240109,093900,78363658,1411,1408,1411,1408,61
|
|
20240109,093800,78277670,1409,1409,1409,1409,0
|
|
20240109,093700,78277670,1409,1406,1409,1404,750
|
|
20240109,093600,77222205,1406,1402,1406,1395,2309
|
|
20240109,093500,73989224,1402,1407,1407,1402,4718
|
|
20240109,093400,67361653,1407,1407,1407,1407,1
|
|
20240109,093300,67360246,1411,1410,1411,1405,1590
|
|
20240109,093200,65123371,1415,1421,1421,1415,3
|
|
20240109,093100,65119114,1409,1411,1411,1409,158
|
|
20240109,093000,64896328,1424,1409,1424,1409,2341
|
|
20240109,092900,61572810,1409,1409,1409,1408,196
|
|
20240109,092800,61296699,1407,1412,1412,1407,19426
|
|
20240109,092700,33958291,1413,1413,1413,1413,11
|
|
20240109,092600,33942748,1414,1417,1417,1414,22
|
|
20240109,092500,33911624,1418,1418,1418,1418,11
|
|
20240109,092400,33896026,1418,1418,1418,1417,368
|
|
20240109,092300,33374206,1418,1418,1418,1418,6
|
|
20240109,092200,33365698,1423,1423,1423,1423,0
|
|
20240109,092100,33365698,1423,1425,1425,1423,3
|
|
20240109,092000,33361425,1425,1420,1425,1418,714
|
|
20240109,091900,32348284,1425,1425,1425,1425,1
|
|
20240109,091800,32346859,1426,1426,1426,1426,0
|
|
20240109,091700,32346859,1426,1427,1427,1426,1130
|
|
20240109,091600,30735349,1427,1430,1430,1427,1221
|
|
20240109,091500,28992846,1430,1429,1432,1429,370
|
|
20240109,091400,28463261,1430,1423,1430,1423,428
|
|
20240109,091300,27852615,1423,1423,1423,1423,131
|
|
20240109,091200,27666202,1424,1423,1424,1422,200
|
|
20240109,091100,27381697,1420,1416,1420,1416,4080
|
|
20240109,091000,21593162,1407,1407,1407,1407,9
|
|
20240109,090900,21580499,1407,1414,1415,1407,1155
|
|
20240109,090800,19953659,1406,1406,1406,1406,0
|
|
20240109,090700,19953659,1406,1407,1407,1406,1022
|
|
20240109,090600,18516717,1406,1407,1407,1406,5035
|
|
20240109,090500,11433472,1407,1417,1417,1407,54
|
|
20240109,090400,11357324,1418,1418,1418,1418,1498
|
|
20240109,090300,9233160,1418,1416,1418,1416,343
|
|
20240109,090200,8747151,1417,1417,1417,1417,16
|
|
20240109,090100,8724479,1407,1406,1407,1406,868
|
|
20240109,090000,7504003,1405,1419,1419,1405,5291
|