587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184400,101679002,1362,1362,1362,1362,946
|
|
20240119,184300,101679002,1362,1362,1362,1362,0
|
|
20240119,184200,101679002,1362,1362,1362,1362,0
|
|
20240119,184100,101679002,1362,1362,1362,1362,0
|
|
20240119,184000,101679002,1362,1362,1362,1362,0
|
|
20240119,183900,101679002,1362,1362,1362,1362,0
|
|
20240119,183800,101679002,1362,1362,1362,1362,0
|
|
20240119,183700,101679002,1362,1362,1362,1362,0
|
|
20240119,183600,101679002,1362,1362,1362,1362,0
|
|
20240119,183500,101679002,1362,1362,1362,1362,0
|
|
20240119,183400,101679002,1362,1362,1362,1362,0
|
|
20240119,183300,101679002,1362,1362,1362,1362,0
|
|
20240119,183200,101679002,1362,1362,1362,1362,0
|
|
20240119,183100,101679002,1362,1362,1362,1362,0
|
|
20240119,183000,101679002,1362,1362,1362,1362,0
|
|
20240119,182900,101679002,1362,1362,1362,1362,0
|
|
20240119,182800,101679002,1362,1362,1362,1362,0
|
|
20240119,182700,101679002,1362,1362,1362,1362,0
|
|
20240119,182600,101679002,1362,1362,1362,1362,0
|
|
20240119,182500,101679002,1362,1362,1362,1362,0
|
|
20240119,182400,101679002,1362,1362,1362,1362,0
|
|
20240119,182300,101679002,1362,1362,1362,1362,0
|
|
20240119,182200,101679002,1362,1362,1362,1362,0
|
|
20240119,182100,101679002,1362,1362,1362,1362,0
|
|
20240119,182000,101679002,1362,1362,1362,1362,0
|
|
20240119,181900,101679002,1362,1362,1362,1362,0
|
|
20240119,181800,101679002,1362,1362,1362,1362,0
|
|
20240119,181700,101679002,1362,1362,1362,1362,0
|
|
20240119,181600,101679002,1362,1362,1362,1362,0
|
|
20240119,181500,101679002,1362,1362,1362,1362,0
|
|
20240119,181400,101679002,1362,1362,1362,1362,946
|
|
20240119,181300,101679002,1362,1362,1362,1362,0
|
|
20240119,181200,101679002,1362,1362,1362,1362,0
|
|
20240119,181100,101679002,1362,1362,1362,1362,0
|
|
20240119,181000,101679002,1362,1362,1362,1362,0
|
|
20240119,180900,101679002,1362,1362,1362,1362,0
|
|
20240119,180800,101679002,1362,1362,1362,1362,0
|
|
20240119,180700,101679002,1362,1362,1362,1362,0
|
|
20240119,180600,101679002,1362,1362,1362,1362,0
|
|
20240119,180500,101679002,1362,1362,1362,1362,0
|
|
20240119,180400,101679002,1362,1362,1362,1362,0
|
|
20240119,180300,101679002,1362,1362,1362,1362,0
|
|
20240119,180200,101679002,1362,1362,1362,1362,0
|
|
20240119,180100,101679002,1362,1362,1362,1362,0
|
|
20240119,180000,101679002,1362,1362,1362,1362,0
|
|
20240119,175900,101679002,1362,1362,1362,1362,0
|
|
20240119,175800,101679002,1362,1362,1362,1362,0
|
|
20240119,175700,101679002,1362,1362,1362,1362,0
|
|
20240119,175600,101679002,1362,1362,1362,1362,0
|
|
20240119,175500,101679002,1362,1362,1362,1362,0
|
|
20240119,175400,101679002,1362,1362,1362,1362,0
|
|
20240119,175300,101679002,1362,1362,1362,1362,0
|
|
20240119,175200,101679002,1362,1362,1362,1362,0
|
|
20240119,175100,101679002,1362,1362,1362,1362,0
|
|
20240119,175000,101679002,1362,1362,1362,1362,0
|
|
20240119,174900,101679002,1362,1362,1362,1362,0
|
|
20240119,174800,101679002,1362,1362,1362,1362,0
|
|
20240119,174700,101679002,1362,1362,1362,1362,0
|
|
20240119,174600,101679002,1362,1362,1362,1362,0
|
|
20240119,174500,101679002,1362,1362,1362,1362,0
|
|
20240119,174400,101679002,1362,1362,1362,1362,946
|
|
20240119,174300,101679002,1362,1362,1362,1362,0
|
|
20240119,174200,101679002,1362,1362,1362,1362,0
|
|
20240119,174100,101679002,1362,1362,1362,1362,0
|
|
20240119,174000,101679002,1362,1362,1362,1362,0
|
|
20240119,173900,101679002,1362,1362,1362,1362,0
|
|
20240119,173800,101679002,1362,1362,1362,1362,0
|
|
20240119,173700,101679002,1362,1362,1362,1362,0
|
|
20240119,173600,101679002,1362,1362,1362,1362,0
|
|
20240119,173500,101679002,1362,1362,1362,1362,0
|
|
20240119,173400,101679002,1362,1362,1362,1362,0
|
|
20240119,173300,101679002,1362,1362,1362,1362,0
|
|
20240119,173200,101679002,1362,1362,1362,1362,0
|
|
20240119,173100,101679002,1362,1362,1362,1362,0
|
|
20240119,173000,101679002,1362,1362,1362,1362,0
|
|
20240119,172900,101679002,1362,1362,1362,1362,0
|
|
20240119,172800,101679002,1362,1362,1362,1362,0
|
|
20240119,172700,101679002,1362,1362,1362,1362,0
|
|
20240119,172600,101679002,1362,1362,1362,1362,0
|
|
20240119,172500,101679002,1362,1362,1362,1362,0
|
|
20240119,172400,101679002,1362,1362,1362,1362,0
|
|
20240119,172300,101679002,1362,1362,1362,1362,0
|
|
20240119,172200,101679002,1362,1362,1362,1362,0
|
|
20240119,172100,101679002,1362,1362,1362,1362,0
|
|
20240119,172000,101679002,1362,1362,1362,1362,0
|
|
20240119,171900,101679002,1362,1362,1362,1362,0
|
|
20240119,171800,101679002,1362,1362,1362,1362,0
|
|
20240119,171700,101679002,1362,1362,1362,1362,0
|
|
20240119,171600,101679002,1362,1362,1362,1362,0
|
|
20240119,171500,101679002,1362,1362,1362,1362,0
|
|
20240119,171400,101679002,1362,1362,1362,1362,946
|
|
20240119,171300,101679002,1362,1362,1362,1362,0
|
|
20240119,171200,101679002,1362,1362,1362,1362,0
|
|
20240119,171100,101679002,1362,1362,1362,1362,0
|
|
20240119,171000,101679002,1362,1362,1362,1362,0
|
|
20240119,170900,101679002,1362,1362,1362,1362,0
|
|
20240119,170800,101679002,1362,1362,1362,1362,0
|
|
20240119,170700,101679002,1362,1362,1362,1362,0
|
|
20240119,170600,101679002,1362,1362,1362,1362,0
|
|
20240119,170500,101679002,1362,1362,1362,1362,0
|
|
20240119,170400,101679002,1362,1362,1362,1362,0
|
|
20240119,170300,101679002,1362,1362,1362,1362,0
|
|
20240119,170200,101679002,1362,1362,1362,1362,0
|
|
20240119,170100,101679002,1362,1362,1362,1362,0
|
|
20240119,170000,101679002,1362,1362,1362,1362,0
|
|
20240119,165900,101679002,1362,1362,1362,1362,0
|
|
20240119,165800,101679002,1362,1362,1362,1362,0
|
|
20240119,165700,101679002,1362,1362,1362,1362,0
|
|
20240119,165600,101679002,1362,1362,1362,1362,0
|
|
20240119,165500,101679002,1362,1362,1362,1362,0
|
|
20240119,165400,101679002,1362,1362,1362,1362,0
|
|
20240119,165300,101679002,1362,1362,1362,1362,0
|
|
20240119,165200,101679002,1362,1362,1362,1362,0
|
|
20240119,165100,101679002,1362,1362,1362,1362,0
|
|
20240119,165000,101679002,1362,1362,1362,1362,0
|
|
20240119,164900,101679002,1362,1362,1362,1362,0
|
|
20240119,164800,101679002,1362,1362,1362,1362,0
|
|
20240119,164700,101679002,1362,1362,1362,1362,0
|
|
20240119,164600,101679002,1362,1362,1362,1362,0
|
|
20240119,164500,101679002,1362,1362,1362,1362,0
|
|
20240119,164400,101679002,1362,1362,1362,1362,946
|
|
20240119,164300,101679002,1362,1362,1362,1362,0
|
|
20240119,164200,101679002,1362,1362,1362,1362,0
|
|
20240119,164100,101679002,1362,1362,1362,1362,0
|
|
20240119,164000,101679002,1362,1362,1362,1362,0
|
|
20240119,163900,101679002,1362,1362,1362,1362,0
|
|
20240119,163800,101679002,1362,1362,1362,1362,0
|
|
20240119,163700,101679002,1362,1362,1362,1362,0
|
|
20240119,163600,101679002,1362,1362,1362,1362,0
|
|
20240119,163500,101679002,1362,1362,1362,1362,0
|
|
20240119,163400,101679002,1362,1362,1362,1362,0
|
|
20240119,163300,101679002,1362,1362,1362,1362,0
|
|
20240119,163200,101679002,1362,1362,1362,1362,0
|
|
20240119,163100,101679002,1362,1362,1362,1362,0
|
|
20240119,163000,101679002,1362,1362,1362,1362,0
|
|
20240119,162900,101679002,1362,1362,1362,1362,0
|
|
20240119,162800,101679002,1362,1362,1362,1362,0
|
|
20240119,162700,101679002,1362,1362,1362,1362,0
|
|
20240119,162600,101679002,1362,1362,1362,1362,0
|
|
20240119,162500,101679002,1362,1362,1362,1362,0
|
|
20240119,162400,101679002,1362,1362,1362,1362,0
|
|
20240119,162300,101679002,1362,1362,1362,1362,0
|
|
20240119,162200,101679002,1362,1362,1362,1362,0
|
|
20240119,162100,101679002,1362,1362,1362,1362,0
|
|
20240119,162000,101679002,1362,1362,1362,1362,0
|
|
20240119,161900,101679002,1362,1362,1362,1362,0
|
|
20240119,161800,101679002,1362,1362,1362,1362,0
|
|
20240119,161700,101679002,1362,1362,1362,1362,0
|
|
20240119,161600,101679002,1362,1362,1362,1362,0
|
|
20240119,161500,101679002,1362,1362,1362,1362,0
|
|
20240119,161400,101679002,1362,1362,1362,1362,946
|
|
20240119,161300,101679002,1362,1362,1362,1362,0
|
|
20240119,161200,101679002,1362,1362,1362,1362,0
|
|
20240119,161100,101679002,1362,1362,1362,1362,0
|
|
20240119,161000,101679002,1362,1362,1362,1362,0
|
|
20240119,160900,101679002,1362,1362,1362,1362,0
|
|
20240119,160800,101679002,1362,1362,1362,1362,0
|
|
20240119,160700,101679002,1362,1362,1362,1362,0
|
|
20240119,160600,101679002,1362,1362,1362,1362,0
|
|
20240119,160500,101679002,1362,1362,1362,1362,0
|
|
20240119,160400,101679002,1362,1362,1362,1362,0
|
|
20240119,160300,101679002,1362,1362,1362,1362,0
|
|
20240119,160200,101679002,1362,1362,1362,1362,0
|
|
20240119,160100,101679002,1362,1362,1362,1362,0
|
|
20240119,160000,101679002,1362,1362,1362,1362,0
|
|
20240119,155900,101679002,1362,1362,1362,1362,0
|
|
20240119,155800,101679002,1362,1362,1362,1362,0
|
|
20240119,155700,101679002,1362,1362,1362,1362,0
|
|
20240119,155600,101679002,1362,1362,1362,1362,0
|
|
20240119,155500,101679002,1362,1362,1362,1362,0
|
|
20240119,155400,101679002,1362,1362,1362,1362,0
|
|
20240119,155300,101679002,1362,1362,1362,1362,0
|
|
20240119,155200,101679002,1362,1362,1362,1362,0
|
|
20240119,155100,101679002,1362,1362,1362,1362,0
|
|
20240119,155000,101679002,1362,1362,1362,1362,0
|
|
20240119,154900,101679002,1362,1362,1362,1362,0
|
|
20240119,154800,101679002,1362,1362,1362,1362,0
|
|
20240119,154700,101679002,1362,1362,1362,1362,0
|
|
20240119,154600,101679002,1362,1362,1362,1362,0
|
|
20240119,154500,101679002,1362,1362,1362,1362,0
|
|
20240119,154400,101679002,1362,1362,1362,1362,946
|
|
20240119,154300,101679002,1362,1362,1362,1362,0
|
|
20240119,154200,101679002,1362,1362,1362,1362,0
|
|
20240119,154100,101679002,1362,1362,1362,1362,0
|
|
20240119,154000,101679002,1362,1362,1362,1362,0
|
|
20240119,153900,101679002,1362,1362,1362,1362,0
|
|
20240119,153800,101679002,1362,1362,1362,1362,0
|
|
20240119,153700,101679002,1362,1362,1362,1362,0
|
|
20240119,153600,101679002,1362,1362,1362,1362,0
|
|
20240119,153500,101679002,1362,1362,1362,1362,0
|
|
20240119,153400,101679002,1362,1362,1362,1362,0
|
|
20240119,153300,101679002,1362,1362,1362,1362,0
|
|
20240119,153200,101679002,1362,1362,1362,1362,0
|
|
20240119,153100,101679002,1362,1362,1362,1362,0
|
|
20240119,153000,101679002,1362,1362,1362,1362,946
|
|
20240119,152900,100390550,1362,1362,1362,1362,0
|
|
20240119,152800,100390550,1362,1362,1362,1362,0
|
|
20240119,152700,100390550,1362,1362,1362,1362,0
|
|
20240119,152600,100390550,1362,1362,1362,1362,0
|
|
20240119,152500,100390550,1362,1362,1362,1362,0
|
|
20240119,152400,100390550,1362,1362,1362,1362,0
|
|
20240119,152300,100390550,1362,1362,1362,1362,0
|
|
20240119,152200,100390550,1362,1362,1362,1362,0
|
|
20240119,152100,100390550,1362,1362,1362,1362,0
|
|
20240119,152000,100390550,1362,1362,1362,1362,0
|
|
20240119,151900,100390550,1362,1362,1362,1362,0
|
|
20240119,151800,100390550,1362,1362,1362,1362,0
|
|
20240119,151700,100390550,1362,1362,1362,1362,0
|
|
20240119,151600,100390550,1362,1362,1362,1362,0
|
|
20240119,151500,100390550,1362,1362,1362,1362,250
|
|
20240119,151400,100050050,1362,1362,1362,1362,24
|
|
20240119,151300,100017362,1362,1362,1362,1362,0
|
|
20240119,151200,100017362,1362,1362,1362,1362,0
|
|
20240119,151100,100017362,1362,1362,1362,1362,0
|
|
20240119,151000,100017362,1362,1362,1362,1362,8
|
|
20240119,150900,100006466,1362,1367,1367,1362,65
|
|
20240119,150800,99917931,1368,1368,1368,1368,0
|
|
20240119,150700,99917931,1368,1368,1368,1368,0
|
|
20240119,150600,99917931,1368,1368,1368,1368,1
|
|
20240119,150500,99916563,1368,1368,1368,1368,0
|
|
20240119,150400,99916563,1368,1368,1368,1368,0
|
|
20240119,150300,99916563,1368,1368,1368,1368,23
|
|
20240119,150200,99885099,1361,1362,1362,1361,200
|
|
20240119,150100,99612895,1361,1361,1361,1361,0
|
|
20240119,150000,99612895,1361,1361,1361,1361,0
|
|
20240119,145900,99612895,1361,1361,1361,1361,0
|
|
20240119,145800,99612895,1361,1361,1361,1361,0
|
|
20240119,145700,99612895,1361,1361,1361,1361,0
|
|
20240119,145600,99612895,1361,1362,1362,1361,982
|
|
20240119,145500,98276388,1361,1361,1361,1361,0
|
|
20240119,145400,98276388,1361,1361,1361,1361,0
|
|
20240119,145300,98276388,1361,1361,1361,1361,0
|
|
20240119,145200,98276388,1361,1361,1361,1361,0
|
|
20240119,145100,98276388,1361,1361,1361,1361,0
|
|
20240119,145000,98276388,1361,1361,1361,1361,0
|
|
20240119,144900,98276388,1361,1361,1361,1361,0
|
|
20240119,144800,98276388,1361,1361,1361,1361,0
|
|
20240119,144700,98276388,1361,1361,1361,1361,0
|
|
20240119,144600,98276388,1361,1364,1364,1361,1764
|
|
20240119,144500,95873484,1368,1368,1368,1368,0
|
|
20240119,144400,95873484,1368,1368,1368,1368,1000
|
|
20240119,144300,94505484,1364,1364,1364,1364,403
|
|
20240119,144200,93955792,1368,1368,1368,1368,0
|
|
20240119,144100,93955792,1368,1368,1368,1368,0
|
|
20240119,144000,93955792,1368,1368,1368,1368,1
|
|
20240119,143900,93954424,1369,1369,1369,1369,2
|
|
20240119,143800,93951686,1369,1369,1369,1369,31
|
|
20240119,143700,93909247,1369,1369,1369,1369,6
|
|
20240119,143600,93901033,1369,1370,1370,1369,56
|
|
20240119,143500,93824364,1370,1371,1371,1370,270
|
|
20240119,143400,93454417,1371,1371,1371,1371,0
|
|
20240119,143300,93454417,1371,1371,1371,1371,0
|
|
20240119,143200,93454417,1371,1371,1371,1371,32
|
|
20240119,143100,93410545,1372,1372,1372,1372,0
|
|
20240119,143000,93410545,1372,1372,1372,1372,0
|
|
20240119,142900,93410545,1372,1372,1372,1372,10
|
|
20240119,142800,93396825,1372,1372,1372,1372,0
|
|
20240119,142700,93396825,1372,1372,1372,1372,0
|
|
20240119,142600,93396825,1372,1372,1372,1372,0
|
|
20240119,142500,93396825,1372,1372,1372,1372,56
|
|
20240119,142400,93319993,1372,1372,1372,1372,0
|
|
20240119,142300,93319993,1372,1372,1372,1372,0
|
|
20240119,142200,93319993,1372,1372,1372,1372,1
|
|
20240119,142100,93318621,1377,1377,1377,1377,3
|
|
20240119,142000,93314490,1380,1380,1380,1380,0
|
|
20240119,141900,93314490,1380,1380,1380,1380,0
|
|
20240119,141800,93314490,1380,1380,1380,1380,0
|
|
20240119,141700,93314490,1380,1380,1380,1380,0
|
|
20240119,141600,93314490,1380,1380,1380,1380,0
|
|
20240119,141500,93314490,1380,1380,1380,1380,0
|
|
20240119,141400,93314490,1380,1380,1380,1380,0
|
|
20240119,141300,93314490,1380,1377,1380,1377,291
|
|
20240119,141200,92913556,1371,1371,1371,1371,0
|
|
20240119,141100,92913556,1371,1371,1371,1371,0
|
|
20240119,141000,92913556,1371,1371,1371,1371,0
|
|
20240119,140900,92913556,1371,1371,1371,1371,0
|
|
20240119,140800,92913556,1371,1371,1371,1371,0
|
|
20240119,140700,92913556,1371,1371,1371,1371,0
|
|
20240119,140600,92913556,1371,1371,1371,1371,0
|
|
20240119,140500,92913556,1371,1371,1371,1371,0
|
|
20240119,140400,92913556,1371,1371,1371,1371,0
|
|
20240119,140300,92913556,1371,1371,1371,1371,0
|
|
20240119,140200,92913556,1371,1371,1371,1371,0
|
|
20240119,140100,92913556,1371,1373,1373,1371,1108
|
|
20240119,140000,91392395,1379,1379,1379,1379,0
|
|
20240119,135900,91392395,1379,1379,1379,1379,20
|
|
20240119,135800,91364815,1378,1378,1378,1378,0
|
|
20240119,135700,91364815,1378,1378,1378,1378,0
|
|
20240119,135600,91364815,1378,1378,1378,1378,89
|
|
20240119,135500,91242173,1378,1378,1378,1378,15
|
|
20240119,135400,91221503,1379,1379,1379,1379,0
|
|
20240119,135300,91221503,1379,1379,1379,1379,0
|
|
20240119,135200,91221503,1379,1379,1379,1379,6
|
|
20240119,135100,91213229,1379,1379,1379,1379,50
|
|
20240119,135000,91144279,1381,1381,1381,1381,0
|
|
20240119,134900,91144279,1381,1381,1381,1381,0
|
|
20240119,134800,91144279,1381,1381,1381,1381,0
|
|
20240119,134700,91144279,1381,1381,1381,1381,0
|
|
20240119,134600,91144279,1381,1381,1381,1381,0
|
|
20240119,134500,91144279,1381,1381,1381,1381,0
|
|
20240119,134400,91144279,1381,1381,1381,1381,0
|
|
20240119,134300,91144279,1381,1381,1381,1381,0
|
|
20240119,134200,91144279,1381,1381,1381,1381,0
|
|
20240119,134100,91144279,1381,1381,1381,1381,0
|
|
20240119,134000,91144279,1381,1381,1381,1381,11
|
|
20240119,133900,91129088,1380,1380,1380,1380,50
|
|
20240119,133800,91060088,1381,1381,1381,1381,1
|
|
20240119,133700,91058707,1381,1381,1381,1381,0
|
|
20240119,133600,91058707,1381,1381,1381,1381,0
|
|
20240119,133500,91058707,1381,1381,1381,1381,0
|
|
20240119,133400,91058707,1381,1381,1381,1381,0
|
|
20240119,133300,91058707,1381,1381,1381,1381,0
|
|
20240119,133200,91058707,1381,1381,1381,1381,3
|
|
20240119,133100,91054564,1373,1373,1373,1373,0
|
|
20240119,133000,91054564,1373,1373,1373,1373,0
|
|
20240119,132900,91054564,1373,1373,1373,1373,0
|
|
20240119,132800,91054564,1373,1382,1382,1373,202
|
|
20240119,132700,90775418,1383,1383,1383,1383,0
|
|
20240119,132600,90775418,1383,1383,1383,1383,0
|
|
20240119,132500,90775418,1383,1383,1383,1383,0
|
|
20240119,132400,90775418,1383,1383,1383,1383,0
|
|
20240119,132300,90775418,1383,1383,1383,1383,0
|
|
20240119,132200,90775418,1383,1383,1383,1383,0
|
|
20240119,132100,90775418,1383,1382,1383,1382,12
|
|
20240119,132000,90758831,1372,1381,1381,1372,314
|
|
20240119,131900,90325775,1381,1381,1381,1381,0
|
|
20240119,131800,90325775,1381,1381,1381,1381,0
|
|
20240119,131700,90325775,1381,1381,1381,1381,0
|
|
20240119,131600,90325775,1381,1381,1381,1381,74
|
|
20240119,131500,90223581,1384,1384,1384,1384,0
|
|
20240119,131400,90223581,1384,1384,1384,1384,0
|
|
20240119,131300,90223581,1384,1384,1384,1384,0
|
|
20240119,131200,90223581,1384,1384,1384,1384,9
|
|
20240119,131100,90211125,1385,1385,1385,1385,0
|
|
20240119,131000,90211125,1385,1385,1385,1385,0
|
|
20240119,130900,90211125,1385,1385,1385,1385,12
|
|
20240119,130800,90194505,1380,1380,1380,1380,30
|
|
20240119,130700,90153105,1386,1386,1386,1386,0
|
|
20240119,130600,90153105,1386,1386,1386,1386,0
|
|
20240119,130500,90153105,1386,1386,1386,1386,0
|
|
20240119,130400,90153105,1386,1385,1386,1385,1000
|
|
20240119,130300,88767741,1386,1386,1386,1386,0
|
|
20240119,130200,88767741,1386,1386,1386,1386,0
|
|
20240119,130100,88767741,1386,1386,1386,1386,50
|
|
20240119,130000,88698441,1386,1386,1386,1386,1
|
|
20240119,125900,88697055,1388,1388,1388,1388,0
|
|
20240119,125800,88697055,1388,1388,1388,1388,11
|
|
20240119,125700,88681787,1384,1384,1387,1384,5084
|
|
20240119,125600,81642973,1384,1382,1384,1382,3026
|
|
20240119,125500,77459276,1382,1378,1382,1378,6198
|
|
20240119,125400,68915081,1376,1375,1376,1375,3210
|
|
20240119,125300,64498128,1375,1373,1375,1373,819
|
|
20240119,125200,63373284,1372,1368,1372,1368,2517
|
|
20240119,125100,59921466,1367,1366,1367,1366,2267
|
|
20240119,125000,56822621,1366,1366,1366,1366,0
|
|
20240119,124900,56822621,1366,1366,1366,1366,0
|
|
20240119,124800,56822621,1366,1366,1366,1366,0
|
|
20240119,124700,56822621,1366,1366,1366,1366,0
|
|
20240119,124600,56822621,1366,1366,1366,1366,0
|
|
20240119,124500,56822621,1366,1366,1366,1366,0
|
|
20240119,124400,56822621,1366,1366,1366,1366,0
|
|
20240119,124300,56822621,1366,1366,1366,1366,0
|
|
20240119,124200,56822621,1366,1366,1366,1366,1
|
|
20240119,124100,56821255,1361,1361,1361,1361,0
|
|
20240119,124000,56821255,1361,1361,1361,1361,0
|
|
20240119,123900,56821255,1361,1361,1361,1361,0
|
|
20240119,123800,56821255,1361,1361,1361,1361,0
|
|
20240119,123700,56821255,1361,1361,1361,1361,0
|
|
20240119,123600,56821255,1361,1361,1361,1361,0
|
|
20240119,123500,56821255,1361,1361,1361,1361,0
|
|
20240119,123400,56821255,1361,1361,1361,1361,0
|
|
20240119,123300,56821255,1361,1361,1361,1361,0
|
|
20240119,123200,56821255,1361,1361,1361,1361,0
|
|
20240119,123100,56821255,1361,1361,1361,1361,0
|
|
20240119,123000,56821255,1361,1361,1361,1361,0
|
|
20240119,122900,56821255,1361,1361,1361,1361,0
|
|
20240119,122800,56821255,1361,1361,1361,1361,0
|
|
20240119,122700,56821255,1361,1361,1361,1361,0
|
|
20240119,122600,56821255,1361,1361,1361,1361,0
|
|
20240119,122500,56821255,1361,1361,1361,1361,24
|
|
20240119,122400,56788591,1367,1367,1367,1367,0
|
|
20240119,122300,56788591,1367,1367,1367,1367,1
|
|
20240119,122200,56787224,1370,1370,1370,1370,0
|
|
20240119,122100,56787224,1370,1370,1370,1370,0
|
|
20240119,122000,56787224,1370,1370,1370,1370,0
|
|
20240119,121900,56787224,1370,1370,1370,1370,0
|
|
20240119,121800,56787224,1370,1370,1370,1370,0
|
|
20240119,121700,56787224,1370,1370,1370,1370,0
|
|
20240119,121600,56787224,1370,1370,1370,1370,1
|
|
20240119,121500,56785854,1370,1370,1370,1370,0
|
|
20240119,121400,56785854,1370,1370,1370,1370,10
|
|
20240119,121300,56772154,1370,1370,1370,1370,2
|
|
20240119,121200,56769414,1360,1360,1360,1360,0
|
|
20240119,121100,56769414,1360,1360,1360,1360,0
|
|
20240119,121000,56769414,1360,1360,1360,1360,444
|
|
20240119,120900,56165574,1360,1360,1360,1360,30
|
|
20240119,120800,56124774,1361,1361,1361,1361,30
|
|
20240119,120700,56083944,1361,1361,1361,1361,26
|
|
20240119,120600,56048558,1370,1361,1370,1361,101
|
|
20240119,120500,55910872,1371,1366,1371,1358,3671
|
|
20240119,120400,50924856,1372,1372,1372,1372,1
|
|
20240119,120300,50923484,1372,1366,1373,1366,56
|
|
20240119,120200,50846953,1366,1365,1366,1365,94
|
|
20240119,120100,50718599,1365,1365,1365,1365,84
|
|
20240119,120000,50603939,1365,1365,1365,1365,0
|
|
20240119,115900,50603939,1365,1365,1365,1365,0
|
|
20240119,115800,50603939,1365,1364,1365,1364,45
|
|
20240119,115700,50542558,1359,1360,1364,1359,417
|
|
20240119,115600,49974511,1361,1361,1361,1361,0
|
|
20240119,115500,49974511,1361,1361,1361,1361,300
|
|
20240119,115400,49566211,1361,1361,1361,1361,0
|
|
20240119,115300,49566211,1361,1361,1361,1361,5
|
|
20240119,115200,49559406,1364,1364,1364,1364,0
|
|
20240119,115100,49559406,1364,1364,1364,1364,10
|
|
20240119,115000,49545766,1362,1362,1362,1362,0
|
|
20240119,114900,49545766,1362,1362,1363,1362,12
|
|
20240119,114800,49529418,1360,1361,1361,1360,182
|
|
20240119,114700,49281777,1361,1364,1364,1361,2169
|
|
20240119,114600,46326328,1365,1365,1365,1365,10
|
|
20240119,114500,46312678,1366,1364,1366,1364,43
|
|
20240119,114400,46253960,1367,1367,1367,1367,30
|
|
20240119,114300,46212950,1367,1367,1367,1367,0
|
|
20240119,114200,46212950,1367,1367,1367,1367,0
|
|
20240119,114100,46212950,1367,1367,1367,1367,0
|
|
20240119,114000,46212950,1367,1367,1367,1367,1
|
|
20240119,113900,46211583,1367,1367,1367,1367,0
|
|
20240119,113800,46211583,1367,1367,1367,1367,1
|
|
20240119,113700,46210216,1364,1364,1364,1364,0
|
|
20240119,113600,46210216,1364,1366,1366,1364,1372
|
|
20240119,113500,44338148,1367,1368,1368,1367,25
|
|
20240119,113400,44303951,1369,1369,1369,1369,0
|
|
20240119,113300,44303951,1369,1369,1369,1369,104
|
|
20240119,113200,44161575,1372,1372,1372,1372,0
|
|
20240119,113100,44161575,1372,1372,1372,1372,0
|
|
20240119,113000,44161575,1372,1372,1372,1372,0
|
|
20240119,112900,44161575,1372,1372,1372,1372,1
|
|
20240119,112800,44160203,1369,1369,1369,1369,0
|
|
20240119,112700,44160203,1369,1369,1369,1369,0
|
|
20240119,112600,44160203,1369,1369,1369,1369,0
|
|
20240119,112500,44160203,1369,1369,1369,1369,0
|
|
20240119,112400,44160203,1369,1369,1369,1369,0
|
|
20240119,112300,44160203,1369,1369,1369,1369,0
|
|
20240119,112200,44160203,1369,1370,1370,1369,708
|
|
20240119,112100,43190533,1372,1372,1372,1372,0
|
|
20240119,112000,43190533,1372,1372,1372,1372,0
|
|
20240119,111900,43190533,1372,1372,1372,1372,1
|
|
20240119,111800,43189161,1372,1372,1372,1372,1
|
|
20240119,111700,43187789,1372,1372,1372,1372,0
|
|
20240119,111600,43187789,1372,1372,1372,1372,0
|
|
20240119,111500,43187789,1372,1372,1372,1372,3
|
|
20240119,111400,43183673,1372,1372,1372,1372,0
|
|
20240119,111300,43183673,1372,1372,1372,1372,0
|
|
20240119,111200,43183673,1372,1372,1372,1372,4
|
|
20240119,111100,43178185,1372,1372,1372,1372,0
|
|
20240119,111000,43178185,1372,1372,1372,1372,0
|
|
20240119,110900,43178185,1372,1372,1372,1372,0
|
|
20240119,110800,43178185,1372,1372,1372,1372,0
|
|
20240119,110700,43178185,1372,1372,1372,1372,0
|
|
20240119,110600,43178185,1372,1372,1372,1372,0
|
|
20240119,110500,43178185,1372,1372,1372,1372,0
|
|
20240119,110400,43178185,1372,1372,1372,1372,0
|
|
20240119,110300,43178185,1372,1372,1372,1372,0
|
|
20240119,110200,43178185,1372,1369,1372,1369,5002
|
|
20240119,110100,36318020,1369,1369,1369,1369,102
|
|
20240119,110000,36178382,1369,1369,1369,1369,6
|
|
20240119,105900,36170168,1369,1369,1369,1369,0
|
|
20240119,105800,36170168,1369,1369,1369,1369,0
|
|
20240119,105700,36170168,1369,1369,1369,1369,1
|
|
20240119,105600,36168799,1369,1369,1369,1369,1
|
|
20240119,105500,36167430,1369,1371,1371,1369,199
|
|
20240119,105400,35894641,1371,1371,1371,1371,0
|
|
20240119,105300,35894641,1371,1371,1371,1371,0
|
|
20240119,105200,35894641,1371,1372,1372,1371,4
|
|
20240119,105100,35889155,1372,1372,1372,1372,2
|
|
20240119,105000,35886411,1372,1372,1372,1372,1
|
|
20240119,104900,35885039,1371,1371,1371,1371,0
|
|
20240119,104800,35885039,1371,1371,1371,1371,0
|
|
20240119,104700,35885039,1371,1371,1371,1371,0
|
|
20240119,104600,35885039,1371,1371,1371,1371,420
|
|
20240119,104500,35309219,1371,1371,1371,1371,0
|
|
20240119,104400,35309219,1371,1371,1371,1371,400
|
|
20240119,104300,34760819,1371,1371,1371,1371,816
|
|
20240119,104200,33642083,1371,1371,1371,1371,0
|
|
20240119,104100,33642083,1371,1371,1371,1371,0
|
|
20240119,104000,33642083,1371,1371,1371,1371,0
|
|
20240119,103900,33642083,1371,1371,1371,1371,1
|
|
20240119,103800,33640712,1364,1364,1364,1364,0
|
|
20240119,103700,33640712,1364,1364,1364,1364,0
|
|
20240119,103600,33640712,1364,1364,1364,1364,0
|
|
20240119,103500,33640712,1364,1364,1364,1364,0
|
|
20240119,103400,33640712,1364,1364,1364,1364,0
|
|
20240119,103300,33640712,1364,1364,1364,1364,0
|
|
20240119,103200,33640712,1364,1364,1364,1364,100
|
|
20240119,103100,33504312,1364,1364,1364,1364,0
|
|
20240119,103000,33504312,1364,1364,1364,1364,4
|
|
20240119,102900,33498856,1364,1364,1364,1364,0
|
|
20240119,102800,33498856,1364,1365,1365,1364,46
|
|
20240119,102700,33436110,1364,1365,1365,1364,529
|
|
20240119,102600,32714188,1371,1370,1371,1370,370
|
|
20240119,102500,32206923,1364,1364,1364,1364,66
|
|
20240119,102400,32116899,1364,1364,1364,1364,0
|
|
20240119,102300,32116899,1364,1364,1364,1364,0
|
|
20240119,102200,32116899,1364,1364,1364,1364,3
|
|
20240119,102100,32112807,1371,1371,1371,1371,0
|
|
20240119,102000,32112807,1371,1371,1371,1371,2
|
|
20240119,101900,32110065,1371,1371,1371,1371,1
|
|
20240119,101800,32108694,1371,1371,1371,1371,0
|
|
20240119,101700,32108694,1371,1371,1371,1371,0
|
|
20240119,101600,32108694,1371,1371,1371,1371,11
|
|
20240119,101500,32093613,1363,1363,1363,1363,0
|
|
20240119,101400,32093613,1363,1366,1366,1363,1129
|
|
20240119,101300,30551993,1371,1371,1371,1371,19
|
|
20240119,101200,30525944,1366,1366,1366,1366,0
|
|
20240119,101100,30525944,1366,1371,1371,1366,60
|
|
20240119,101000,30443734,1371,1371,1371,1371,0
|
|
20240119,100900,30443734,1371,1371,1371,1371,0
|
|
20240119,100800,30443734,1371,1371,1371,1371,1
|
|
20240119,100700,30442363,1372,1372,1372,1372,0
|
|
20240119,100600,30442363,1372,1372,1372,1372,0
|
|
20240119,100500,30442363,1372,1372,1372,1372,0
|
|
20240119,100400,30442363,1372,1372,1372,1372,0
|
|
20240119,100300,30442363,1372,1372,1372,1372,1
|
|
20240119,100200,30440991,1366,1372,1372,1366,51
|
|
20240119,100100,30371025,1372,1367,1372,1365,626
|
|
20240119,100000,29515868,1367,1367,1367,1367,12
|
|
20240119,095900,29499464,1368,1369,1369,1368,857
|
|
20240119,095800,28326281,1370,1371,1371,1370,149
|
|
20240119,095700,28122101,1373,1373,1373,1373,2487
|
|
20240119,095600,24707450,1376,1376,1376,1376,0
|
|
20240119,095500,24707450,1376,1376,1376,1376,0
|
|
20240119,095400,24707450,1376,1376,1376,1376,1
|
|
20240119,095300,24706074,1377,1377,1377,1377,534
|
|
20240119,095200,23970756,1377,1377,1377,1377,5
|
|
20240119,095100,23963871,1378,1378,1378,1378,0
|
|
20240119,095000,23963871,1378,1378,1378,1378,0
|
|
20240119,094900,23963871,1378,1376,1378,1376,159
|
|
20240119,094800,23745043,1378,1378,1378,1378,0
|
|
20240119,094700,23745043,1378,1378,1378,1378,0
|
|
20240119,094600,23745043,1378,1378,1378,1378,2
|
|
20240119,094500,23742287,1378,1378,1378,1378,0
|
|
20240119,094400,23742287,1378,1378,1378,1378,0
|
|
20240119,094300,23742287,1378,1378,1378,1378,0
|
|
20240119,094200,23742287,1378,1378,1378,1378,0
|
|
20240119,094100,23742287,1378,1378,1378,1378,0
|
|
20240119,094000,23742287,1378,1377,1378,1377,683
|
|
20240119,093900,22801785,1376,1375,1376,1375,186
|
|
20240119,093800,22546027,1375,1375,1375,1375,0
|
|
20240119,093700,22546027,1375,1375,1375,1375,310
|
|
20240119,093600,22119777,1375,1375,1375,1370,34
|
|
20240119,093500,22073072,1370,1370,1370,1370,10
|
|
20240119,093400,22059372,1375,1374,1375,1374,3
|
|
20240119,093300,22055248,1375,1375,1375,1375,1
|
|
20240119,093200,22053873,1375,1375,1375,1375,1
|
|
20240119,093100,22052498,1375,1375,1375,1375,310
|
|
20240119,093000,21626248,1375,1375,1375,1359,58
|
|
20240119,092900,21546610,1377,1377,1377,1377,2
|
|
20240119,092800,21543856,1371,1371,1371,1371,162
|
|
20240119,092700,21321754,1371,1371,1371,1371,100
|
|
20240119,092600,21184654,1371,1379,1379,1371,453
|
|
20240119,092500,20563567,1379,1379,1379,1379,2
|
|
20240119,092400,20560809,1379,1379,1379,1379,4
|
|
20240119,092300,20555293,1379,1378,1379,1378,22
|
|
20240119,092200,20524973,1378,1378,1378,1378,17
|
|
20240119,092100,20501547,1378,1377,1378,1377,4001
|
|
20240119,092000,14988189,1379,1379,1379,1379,0
|
|
20240119,091900,14988189,1379,1379,1379,1379,0
|
|
20240119,091800,14988189,1379,1379,1379,1379,0
|
|
20240119,091700,14988189,1379,1379,1379,1379,0
|
|
20240119,091600,14988189,1379,1371,1379,1371,218
|
|
20240119,091500,14689205,1371,1371,1371,1371,0
|
|
20240119,091400,14689205,1371,1371,1371,1358,1610
|
|
20240119,091300,12502721,1353,1353,1353,1353,0
|
|
20240119,091200,12502721,1353,1365,1365,1353,1050
|
|
20240119,091100,11073717,1371,1371,1379,1371,107
|
|
20240119,091000,10926982,1371,1371,1371,1371,517
|
|
20240119,090900,10218175,1364,1370,1370,1364,1041
|
|
20240119,090800,8792011,1361,1361,1361,1361,0
|
|
20240119,090700,8792011,1361,1361,1361,1361,180
|
|
20240119,090600,8547031,1361,1361,1361,1361,510
|
|
20240119,090500,7852921,1357,1357,1357,1357,0
|
|
20240119,090400,7852921,1357,1357,1357,1357,257
|
|
20240119,090300,7504172,1357,1357,1357,1357,105
|
|
20240119,090200,7361687,1353,1353,1353,1353,2941
|
|
20240119,090100,3382514,1353,1353,1353,1353,101
|
|
20240119,090000,3245861,1344,1331,1344,1331,2436
|