602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185900,1218054794,1748,1748,1748,1748,11171
|
|
20240112,185800,1218054794,1748,1748,1748,1748,0
|
|
20240112,185700,1218054794,1748,1748,1748,1748,0
|
|
20240112,185600,1218054794,1748,1748,1748,1748,0
|
|
20240112,185500,1218054794,1748,1748,1748,1748,0
|
|
20240112,185400,1218054794,1748,1748,1748,1748,0
|
|
20240112,185300,1218054794,1748,1748,1748,1748,0
|
|
20240112,185200,1218054794,1748,1748,1748,1748,0
|
|
20240112,185100,1218054794,1748,1748,1748,1748,0
|
|
20240112,185000,1218054794,1748,1748,1748,1748,0
|
|
20240112,184900,1218054794,1748,1748,1748,1748,0
|
|
20240112,184800,1218054794,1748,1748,1748,1748,0
|
|
20240112,184700,1218054794,1748,1748,1748,1748,0
|
|
20240112,184600,1218054794,1748,1748,1748,1748,0
|
|
20240112,184500,1218054794,1748,1748,1748,1748,0
|
|
20240112,184400,1218054794,1748,1748,1748,1748,0
|
|
20240112,184300,1218054794,1748,1748,1748,1748,0
|
|
20240112,184200,1218054794,1748,1748,1748,1748,0
|
|
20240112,184100,1218054794,1748,1748,1748,1748,0
|
|
20240112,184000,1218054794,1748,1748,1748,1748,0
|
|
20240112,183900,1218054794,1748,1748,1748,1748,0
|
|
20240112,183800,1218054794,1748,1748,1748,1748,0
|
|
20240112,183700,1218054794,1748,1748,1748,1748,0
|
|
20240112,183600,1218054794,1748,1748,1748,1748,0
|
|
20240112,183500,1218054794,1748,1748,1748,1748,0
|
|
20240112,183400,1218054794,1748,1748,1748,1748,0
|
|
20240112,183300,1218054794,1748,1748,1748,1748,0
|
|
20240112,183200,1218054794,1748,1748,1748,1748,0
|
|
20240112,183100,1218054794,1748,1748,1748,1748,0
|
|
20240112,183000,1218054794,1748,1748,1748,1748,0
|
|
20240112,182900,1218054794,1748,1748,1748,1748,11171
|
|
20240112,182800,1218054794,1748,1748,1748,1748,0
|
|
20240112,182700,1218054794,1748,1748,1748,1748,0
|
|
20240112,182600,1218054794,1748,1748,1748,1748,0
|
|
20240112,182500,1218054794,1748,1748,1748,1748,0
|
|
20240112,182400,1218054794,1748,1748,1748,1748,0
|
|
20240112,182300,1218054794,1748,1748,1748,1748,0
|
|
20240112,182200,1218054794,1748,1748,1748,1748,0
|
|
20240112,182100,1218054794,1748,1748,1748,1748,0
|
|
20240112,182000,1218054794,1748,1748,1748,1748,0
|
|
20240112,181900,1218054794,1748,1748,1748,1748,0
|
|
20240112,181800,1218054794,1748,1748,1748,1748,0
|
|
20240112,181700,1218054794,1748,1748,1748,1748,0
|
|
20240112,181600,1218054794,1748,1748,1748,1748,0
|
|
20240112,181500,1218054794,1748,1748,1748,1748,0
|
|
20240112,181400,1218054794,1748,1748,1748,1748,0
|
|
20240112,181300,1218054794,1748,1748,1748,1748,0
|
|
20240112,181200,1218054794,1748,1748,1748,1748,0
|
|
20240112,181100,1218054794,1748,1748,1748,1748,0
|
|
20240112,181000,1218054794,1748,1748,1748,1748,0
|
|
20240112,180900,1218054794,1748,1748,1748,1748,0
|
|
20240112,180800,1218054794,1748,1748,1748,1748,0
|
|
20240112,180700,1218054794,1748,1748,1748,1748,0
|
|
20240112,180600,1218054794,1748,1748,1748,1748,0
|
|
20240112,180500,1218054794,1748,1748,1748,1748,0
|
|
20240112,180400,1218054794,1748,1748,1748,1748,0
|
|
20240112,180300,1218054794,1748,1748,1748,1748,0
|
|
20240112,180200,1218054794,1748,1748,1748,1748,0
|
|
20240112,180100,1218054794,1748,1748,1748,1748,0
|
|
20240112,180000,1218054794,1748,1748,1748,1748,0
|
|
20240112,175900,1218054794,1748,1748,1748,1748,11171
|
|
20240112,175800,1218054794,1748,1748,1748,1748,0
|
|
20240112,175700,1218054794,1748,1748,1748,1748,0
|
|
20240112,175600,1218054794,1748,1748,1748,1748,0
|
|
20240112,175500,1218054794,1748,1748,1748,1748,0
|
|
20240112,175400,1218054794,1748,1748,1748,1748,0
|
|
20240112,175300,1218054794,1748,1748,1748,1748,0
|
|
20240112,175200,1218054794,1748,1748,1748,1748,0
|
|
20240112,175100,1218054794,1748,1748,1748,1748,0
|
|
20240112,175000,1218054794,1748,1748,1748,1748,0
|
|
20240112,174900,1218054794,1748,1748,1748,1748,0
|
|
20240112,174800,1218054794,1748,1748,1748,1748,0
|
|
20240112,174700,1218054794,1748,1748,1748,1748,0
|
|
20240112,174600,1218054794,1748,1748,1748,1748,0
|
|
20240112,174500,1218054794,1748,1748,1748,1748,0
|
|
20240112,174400,1218054794,1748,1748,1748,1748,0
|
|
20240112,174300,1218054794,1748,1748,1748,1748,0
|
|
20240112,174200,1218054794,1748,1748,1748,1748,0
|
|
20240112,174100,1218054794,1748,1748,1748,1748,0
|
|
20240112,174000,1218054794,1748,1748,1748,1748,0
|
|
20240112,173900,1218054794,1748,1748,1748,1748,0
|
|
20240112,173800,1218054794,1748,1748,1748,1748,0
|
|
20240112,173700,1218054794,1748,1748,1748,1748,0
|
|
20240112,173600,1218054794,1748,1748,1748,1748,0
|
|
20240112,173500,1218054794,1748,1748,1748,1748,0
|
|
20240112,173400,1218054794,1748,1748,1748,1748,0
|
|
20240112,173300,1218054794,1748,1748,1748,1748,0
|
|
20240112,173200,1218054794,1748,1748,1748,1748,0
|
|
20240112,173100,1218054794,1748,1748,1748,1748,0
|
|
20240112,173000,1218054794,1748,1748,1748,1748,0
|
|
20240112,172900,1218054794,1748,1748,1748,1748,11171
|
|
20240112,172800,1218054794,1748,1748,1748,1748,0
|
|
20240112,172700,1218054794,1748,1748,1748,1748,0
|
|
20240112,172600,1218054794,1748,1748,1748,1748,0
|
|
20240112,172500,1218054794,1748,1748,1748,1748,0
|
|
20240112,172400,1218054794,1748,1748,1748,1748,0
|
|
20240112,172300,1218054794,1748,1748,1748,1748,0
|
|
20240112,172200,1218054794,1748,1748,1748,1748,0
|
|
20240112,172100,1218054794,1748,1748,1748,1748,0
|
|
20240112,172000,1218054794,1748,1748,1748,1748,0
|
|
20240112,171900,1218054794,1748,1748,1748,1748,0
|
|
20240112,171800,1218054794,1748,1748,1748,1748,0
|
|
20240112,171700,1218054794,1748,1748,1748,1748,0
|
|
20240112,171600,1218054794,1748,1748,1748,1748,0
|
|
20240112,171500,1218054794,1748,1748,1748,1748,0
|
|
20240112,171400,1218054794,1748,1748,1748,1748,0
|
|
20240112,171300,1218054794,1748,1748,1748,1748,0
|
|
20240112,171200,1218054794,1748,1748,1748,1748,0
|
|
20240112,171100,1218054794,1748,1748,1748,1748,0
|
|
20240112,171000,1218054794,1748,1748,1748,1748,0
|
|
20240112,170900,1218054794,1748,1748,1748,1748,0
|
|
20240112,170800,1218054794,1748,1748,1748,1748,0
|
|
20240112,170700,1218054794,1748,1748,1748,1748,0
|
|
20240112,170600,1218054794,1748,1748,1748,1748,0
|
|
20240112,170500,1218054794,1748,1748,1748,1748,0
|
|
20240112,170400,1218054794,1748,1748,1748,1748,0
|
|
20240112,170300,1218054794,1748,1748,1748,1748,0
|
|
20240112,170200,1218054794,1748,1748,1748,1748,0
|
|
20240112,170100,1218054794,1748,1748,1748,1748,0
|
|
20240112,170000,1218054794,1748,1748,1748,1748,0
|
|
20240112,165900,1218054794,1748,1748,1748,1748,11171
|
|
20240112,165800,1218054794,1748,1748,1748,1748,0
|
|
20240112,165700,1218054794,1748,1748,1748,1748,0
|
|
20240112,165600,1218054794,1748,1748,1748,1748,0
|
|
20240112,165500,1218054794,1748,1748,1748,1748,0
|
|
20240112,165400,1218054794,1748,1748,1748,1748,0
|
|
20240112,165300,1218054794,1748,1748,1748,1748,0
|
|
20240112,165200,1218054794,1748,1748,1748,1748,0
|
|
20240112,165100,1218054794,1748,1748,1748,1748,0
|
|
20240112,165000,1218054794,1748,1748,1748,1748,0
|
|
20240112,164900,1218054794,1748,1748,1748,1748,0
|
|
20240112,164800,1218054794,1748,1748,1748,1748,0
|
|
20240112,164700,1218054794,1748,1748,1748,1748,0
|
|
20240112,164600,1218054794,1748,1748,1748,1748,0
|
|
20240112,164500,1218054794,1748,1748,1748,1748,0
|
|
20240112,164400,1218054794,1748,1748,1748,1748,0
|
|
20240112,164300,1218054794,1748,1748,1748,1748,0
|
|
20240112,164200,1218054794,1748,1748,1748,1748,0
|
|
20240112,164100,1218054794,1748,1748,1748,1748,0
|
|
20240112,164000,1218054794,1748,1748,1748,1748,0
|
|
20240112,163900,1218054794,1748,1748,1748,1748,0
|
|
20240112,163800,1218054794,1748,1748,1748,1748,0
|
|
20240112,163700,1218054794,1748,1748,1748,1748,0
|
|
20240112,163600,1218054794,1748,1748,1748,1748,0
|
|
20240112,163500,1218054794,1748,1748,1748,1748,0
|
|
20240112,163400,1218054794,1748,1748,1748,1748,0
|
|
20240112,163300,1218054794,1748,1748,1748,1748,0
|
|
20240112,163200,1218054794,1748,1748,1748,1748,0
|
|
20240112,163100,1218054794,1748,1748,1748,1748,0
|
|
20240112,163000,1218054794,1748,1748,1748,1748,0
|
|
20240112,162900,1218054794,1748,1748,1748,1748,11171
|
|
20240112,162800,1218054794,1748,1748,1748,1748,0
|
|
20240112,162700,1218054794,1748,1748,1748,1748,0
|
|
20240112,162600,1218054794,1748,1748,1748,1748,0
|
|
20240112,162500,1218054794,1748,1748,1748,1748,0
|
|
20240112,162400,1218054794,1748,1748,1748,1748,0
|
|
20240112,162300,1218054794,1748,1748,1748,1748,0
|
|
20240112,162200,1218054794,1748,1748,1748,1748,0
|
|
20240112,162100,1218054794,1748,1748,1748,1748,0
|
|
20240112,162000,1218054794,1748,1748,1748,1748,0
|
|
20240112,161900,1218054794,1748,1748,1748,1748,0
|
|
20240112,161800,1218054794,1748,1748,1748,1748,0
|
|
20240112,161700,1218054794,1748,1748,1748,1748,0
|
|
20240112,161600,1218054794,1748,1748,1748,1748,0
|
|
20240112,161500,1218054794,1748,1748,1748,1748,0
|
|
20240112,161400,1218054794,1748,1748,1748,1748,0
|
|
20240112,161300,1218054794,1748,1748,1748,1748,0
|
|
20240112,161200,1218054794,1748,1748,1748,1748,0
|
|
20240112,161100,1218054794,1748,1748,1748,1748,0
|
|
20240112,161000,1218054794,1748,1748,1748,1748,0
|
|
20240112,160900,1218054794,1748,1748,1748,1748,0
|
|
20240112,160800,1218054794,1748,1748,1748,1748,0
|
|
20240112,160700,1218054794,1748,1748,1748,1748,0
|
|
20240112,160600,1218054794,1748,1748,1748,1748,0
|
|
20240112,160500,1218054794,1748,1748,1748,1748,0
|
|
20240112,160400,1218054794,1748,1748,1748,1748,0
|
|
20240112,160300,1218054794,1748,1748,1748,1748,0
|
|
20240112,160200,1218054794,1748,1748,1748,1748,0
|
|
20240112,160100,1218054794,1748,1748,1748,1748,0
|
|
20240112,160000,1218054794,1748,1748,1748,1748,0
|
|
20240112,155900,1218054794,1748,1748,1748,1748,11171
|
|
20240112,155800,1218054794,1748,1748,1748,1748,0
|
|
20240112,155700,1218054794,1748,1748,1748,1748,0
|
|
20240112,155600,1218054794,1748,1748,1748,1748,0
|
|
20240112,155500,1218054794,1748,1748,1748,1748,0
|
|
20240112,155400,1218054794,1748,1748,1748,1748,0
|
|
20240112,155300,1218054794,1748,1748,1748,1748,0
|
|
20240112,155200,1218054794,1748,1748,1748,1748,0
|
|
20240112,155100,1218054794,1748,1748,1748,1748,0
|
|
20240112,155000,1218054794,1748,1748,1748,1748,0
|
|
20240112,154900,1218054794,1748,1748,1748,1748,0
|
|
20240112,154800,1218054794,1748,1748,1748,1748,0
|
|
20240112,154700,1218054794,1748,1748,1748,1748,0
|
|
20240112,154600,1218054794,1748,1748,1748,1748,0
|
|
20240112,154500,1218054794,1748,1748,1748,1748,0
|
|
20240112,154400,1218054794,1748,1748,1748,1748,0
|
|
20240112,154300,1218054794,1748,1748,1748,1748,0
|
|
20240112,154200,1218054794,1748,1748,1748,1748,0
|
|
20240112,154100,1218054794,1748,1748,1748,1748,0
|
|
20240112,154000,1218054794,1748,1748,1748,1748,0
|
|
20240112,153900,1218054794,1748,1748,1748,1748,0
|
|
20240112,153800,1218054794,1748,1748,1748,1748,0
|
|
20240112,153700,1218054794,1748,1748,1748,1748,0
|
|
20240112,153600,1218054794,1748,1748,1748,1748,0
|
|
20240112,153500,1218054794,1748,1748,1748,1748,0
|
|
20240112,153400,1218054794,1748,1748,1748,1748,0
|
|
20240112,153300,1218054794,1748,1748,1748,1748,0
|
|
20240112,153200,1218054794,1748,1748,1748,1748,0
|
|
20240112,153100,1218054794,1748,1748,1748,1748,0
|
|
20240112,153000,1218054794,1748,1748,1748,1748,11171
|
|
20240112,152900,1198527886,1741,1741,1741,1741,0
|
|
20240112,152800,1198527886,1741,1741,1741,1741,0
|
|
20240112,152700,1198527886,1741,1741,1741,1741,0
|
|
20240112,152600,1198527886,1741,1741,1741,1741,0
|
|
20240112,152500,1198527886,1741,1741,1741,1741,0
|
|
20240112,152400,1198527886,1741,1741,1741,1741,0
|
|
20240112,152300,1198527886,1741,1741,1741,1741,0
|
|
20240112,152200,1198527886,1741,1741,1741,1741,0
|
|
20240112,152100,1198527886,1741,1741,1741,1741,0
|
|
20240112,152000,1198527886,1741,1741,1741,1741,0
|
|
20240112,151900,1198527886,1741,1763,1763,1741,1201
|
|
20240112,151800,1196417532,1741,1746,1764,1737,322
|
|
20240112,151700,1195853987,1746,1737,1746,1737,1693
|
|
20240112,151600,1192909457,1735,1722,1735,1722,2281
|
|
20240112,151500,1188975296,1723,1724,1724,1723,7206
|
|
20240112,151400,1176558831,1730,1730,1730,1730,0
|
|
20240112,151300,1176558831,1730,1730,1730,1730,423
|
|
20240112,151200,1175827041,1731,1730,1731,1730,437
|
|
20240112,151100,1175071030,1730,1730,1731,1730,1149
|
|
20240112,151000,1173082231,1730,1730,1730,1730,99
|
|
20240112,150900,1172910961,1730,1731,1731,1730,201
|
|
20240112,150800,1172563230,1730,1730,1730,1730,206
|
|
20240112,150700,1172206850,1731,1731,1731,1731,58
|
|
20240112,150600,1172106452,1731,1731,1731,1731,40
|
|
20240112,150500,1172037212,1721,1721,1721,1721,0
|
|
20240112,150400,1172037212,1721,1723,1723,1721,1927
|
|
20240112,150300,1168720113,1722,1722,1722,1722,0
|
|
20240112,150200,1168720113,1722,1722,1722,1722,225
|
|
20240112,150100,1168332663,1722,1722,1722,1722,100
|
|
20240112,150000,1168160463,1730,1730,1730,1730,0
|
|
20240112,145900,1168160463,1730,1730,1730,1730,1
|
|
20240112,145800,1168158733,1730,1730,1730,1730,1445
|
|
20240112,145700,1165658883,1730,1729,1730,1729,1803
|
|
20240112,145600,1162539697,1730,1730,1730,1730,0
|
|
20240112,145500,1162539697,1730,1730,1730,1730,10
|
|
20240112,145400,1162522397,1730,1723,1737,1720,5058
|
|
20240112,145300,1153815061,1741,1741,1741,1722,3
|
|
20240112,145200,1153809857,1741,1741,1741,1741,0
|
|
20240112,145100,1153809857,1741,1741,1741,1741,51
|
|
20240112,145000,1153721066,1741,1741,1741,1741,1
|
|
20240112,144900,1153719325,1722,1722,1722,1722,93
|
|
20240112,144800,1153559179,1722,1727,1727,1722,1352
|
|
20240112,144700,1151230277,1739,1740,1740,1725,644
|
|
20240112,144600,1150110054,1730,1726,1746,1726,339
|
|
20240112,144500,1149521602,1725,1737,1737,1725,4077
|
|
20240112,144400,1142457283,1748,1748,1748,1748,10
|
|
20240112,144300,1142439803,1737,1738,1738,1737,1552
|
|
20240112,144200,1139743830,1738,1739,1739,1738,29
|
|
20240112,144100,1139693400,1748,1748,1748,1748,4168
|
|
20240112,144000,1132407736,1739,1748,1748,1739,102
|
|
20240112,143900,1132230349,1747,1749,1749,1746,1120
|
|
20240112,143800,1130272531,1760,1745,1760,1745,791
|
|
20240112,143700,1128892221,1745,1735,1745,1735,789
|
|
20240112,143600,1127523296,1735,1749,1749,1735,12799
|
|
20240112,143500,1105229353,1748,1753,1753,1748,9318
|
|
20240112,143400,1088908739,1766,1766,1766,1766,1
|
|
20240112,143300,1088906973,1766,1767,1767,1753,1133
|
|
20240112,143200,1086904977,1767,1766,1767,1766,57
|
|
20240112,143100,1086804306,1767,1767,1767,1767,0
|
|
20240112,143000,1086804306,1767,1767,1767,1767,191
|
|
20240112,142900,1086466809,1753,1753,1768,1753,421
|
|
20240112,142800,1085728725,1753,1753,1768,1753,249
|
|
20240112,142700,1085292213,1750,1757,1757,1750,10000
|
|
20240112,142600,1067755869,1768,1776,1776,1757,10325
|
|
20240112,142500,1049481997,1778,1779,1779,1778,1200
|
|
20240112,142400,1047347644,1779,1779,1779,1779,100
|
|
20240112,142300,1047169744,1779,1779,1780,1779,713
|
|
20240112,142200,1045900817,1780,1780,1780,1780,2938
|
|
20240112,142100,1040671177,1780,1781,1781,1780,1208
|
|
20240112,142000,1038519829,1782,1782,1782,1782,626
|
|
20240112,141900,1037404297,1782,1782,1783,1782,472
|
|
20240112,141800,1036563191,1783,1783,1783,1783,0
|
|
20240112,141700,1036563191,1783,1782,1783,1782,8
|
|
20240112,141600,1036548929,1783,1783,1783,1783,245
|
|
20240112,141500,1036112094,1783,1783,1783,1783,0
|
|
20240112,141400,1036112094,1783,1783,1785,1783,943
|
|
20240112,141300,1034430715,1785,1785,1785,1785,5
|
|
20240112,141200,1034421790,1783,1781,1783,1781,146
|
|
20240112,141100,1034161478,1780,1780,1780,1780,5812
|
|
20240112,141000,1023816118,1780,1780,1780,1780,11000
|
|
20240112,140900,1004236118,1780,1784,1784,1780,7346
|
|
20240112,140800,991148454,1784,1784,1784,1784,510
|
|
20240112,140700,990238614,1784,1784,1784,1784,0
|
|
20240112,140600,990238614,1784,1784,1785,1784,134
|
|
20240112,140500,989999556,1784,1785,1790,1784,305
|
|
20240112,140400,989453970,1783,1784,1784,1783,210
|
|
20240112,140300,989079486,1784,1784,1784,1784,0
|
|
20240112,140200,989079486,1784,1784,1784,1784,100
|
|
20240112,140100,988901086,1784,1784,1784,1784,0
|
|
20240112,140000,988901086,1784,1784,1784,1784,1
|
|
20240112,135900,988899302,1784,1784,1784,1784,0
|
|
20240112,135800,988899302,1784,1784,1784,1784,1302
|
|
20240112,135700,986576534,1785,1785,1785,1785,318
|
|
20240112,135600,986008904,1785,1785,1785,1785,182
|
|
20240112,135500,985684034,1790,1790,1790,1790,100
|
|
20240112,135400,985505034,1793,1793,1793,1793,0
|
|
20240112,135300,985505034,1793,1784,1793,1784,1400
|
|
20240112,135200,983006113,1784,1785,1785,1784,1020
|
|
20240112,135100,981186106,1785,1785,1785,1785,0
|
|
20240112,135000,981186106,1785,1785,1785,1785,114
|
|
20240112,134900,980982616,1785,1785,1785,1785,220
|
|
20240112,134800,980589916,1785,1785,1785,1785,696
|
|
20240112,134700,979347556,1788,1785,1788,1785,46
|
|
20240112,134600,979265440,1785,1785,1785,1785,4
|
|
20240112,134500,979258300,1789,1785,1789,1784,3193
|
|
20240112,134400,973558827,1785,1787,1787,1785,5339
|
|
20240112,134300,964020257,1788,1790,1790,1788,3712
|
|
20240112,134200,957378136,1791,1791,1791,1791,2400
|
|
20240112,134100,953079736,1791,1790,1791,1790,693
|
|
20240112,134000,951838856,1790,1790,1790,1790,12
|
|
20240112,133900,951817376,1802,1788,1802,1788,26856
|
|
20240112,133800,903548227,1788,1789,1789,1788,719
|
|
20240112,133700,902262132,1789,1789,1789,1789,5091
|
|
20240112,133600,893154333,1795,1794,1795,1794,1035
|
|
20240112,133500,891296893,1788,1788,1788,1788,2100
|
|
20240112,133400,887542093,1788,1788,1788,1788,449
|
|
20240112,133300,886739281,1788,1788,1788,1787,958
|
|
20240112,133200,885026895,1787,1800,1802,1787,1917
|
|
20240112,133100,881582257,1800,1800,1814,1800,1412
|
|
20240112,133000,879040571,1800,1802,1815,1800,2189
|
|
20240112,132900,875072686,1815,1792,1817,1792,18758
|
|
20240112,132800,841212620,1792,1778,1792,1778,4931
|
|
20240112,132700,832391599,1778,1778,1779,1778,2167
|
|
20240112,132600,828538049,1778,1781,1790,1778,1945
|
|
20240112,132500,825062377,1781,1783,1785,1781,3617
|
|
20240112,132400,818616233,1783,1788,1790,1783,4339
|
|
20240112,132300,810856839,1788,1788,1788,1785,2325
|
|
20240112,132200,806701283,1787,1784,1787,1781,7044
|
|
20240112,132100,794128564,1784,1783,1784,1781,8470
|
|
20240112,132000,779019867,1784,1774,1785,1774,6772
|
|
20240112,131900,766958346,1773,1770,1773,1768,5360
|
|
20240112,131800,757467447,1770,1769,1773,1769,4875
|
|
20240112,131700,748839304,1768,1761,1770,1759,5322
|
|
20240112,131600,739441048,1759,1756,1761,1755,3620
|
|
20240112,131500,733073937,1757,1746,1757,1745,4319
|
|
20240112,131400,725514393,1747,1744,1747,1733,7747
|
|
20240112,131300,711988049,1743,1729,1743,1729,13335
|
|
20240112,131200,688843659,1729,1728,1729,1724,189
|
|
20240112,131100,688517081,1728,1730,1730,1728,13
|
|
20240112,131000,688494615,1729,1729,1729,1729,1
|
|
20240112,130900,688492886,1729,1729,1729,1729,1
|
|
20240112,130800,688491157,1730,1730,1730,1730,33
|
|
20240112,130700,688434067,1730,1730,1730,1730,0
|
|
20240112,130600,688434067,1730,1730,1730,1730,7
|
|
20240112,130500,688421957,1731,1731,1731,1725,204
|
|
20240112,130400,688068863,1731,1731,1731,1731,0
|
|
20240112,130300,688068863,1731,1731,1731,1731,6
|
|
20240112,130200,688058477,1732,1732,1732,1732,0
|
|
20240112,130100,688058477,1732,1730,1733,1730,1218
|
|
20240112,130000,685948562,1733,1724,1733,1724,2000
|
|
20240112,125900,682489896,1724,1723,1724,1723,194
|
|
20240112,125800,682155633,1723,1723,1723,1723,201
|
|
20240112,125700,681809310,1723,1719,1723,1719,4148
|
|
20240112,125600,674672412,1717,1716,1717,1716,296
|
|
20240112,125500,674164284,1716,1716,1717,1716,605
|
|
20240112,125400,673126103,1716,1716,1716,1716,4
|
|
20240112,125300,673119239,1716,1716,1716,1716,0
|
|
20240112,125200,673119239,1716,1716,1716,1716,0
|
|
20240112,125100,673119239,1716,1716,1716,1716,1
|
|
20240112,125000,673117523,1715,1715,1715,1715,93
|
|
20240112,124900,672958028,1717,1715,1717,1715,4337
|
|
20240112,124800,665520071,1715,1715,1715,1715,0
|
|
20240112,124700,665520071,1715,1715,1715,1715,40
|
|
20240112,124600,665451471,1715,1715,1715,1715,10
|
|
20240112,124500,665434321,1715,1715,1715,1715,6
|
|
20240112,124400,665424031,1715,1715,1715,1715,0
|
|
20240112,124300,665424031,1715,1717,1717,1715,613
|
|
20240112,124200,664372726,1717,1710,1717,1710,543
|
|
20240112,124100,663444189,1715,1715,1715,1715,233
|
|
20240112,124000,663044594,1715,1708,1715,1708,3741
|
|
20240112,123900,656644773,1709,1709,1709,1709,1115
|
|
20240112,123800,654739238,1709,1709,1709,1709,1
|
|
20240112,123700,654737529,1708,1708,1708,1708,5000
|
|
20240112,123600,646197529,1708,1707,1708,1707,1862
|
|
20240112,123500,643018795,1708,1707,1708,1707,1373
|
|
20240112,123400,640675083,1707,1707,1707,1707,293
|
|
20240112,123300,640174932,1701,1701,1701,1701,0
|
|
20240112,123200,640174932,1701,1701,1701,1701,0
|
|
20240112,123100,640174932,1701,1707,1707,1701,253
|
|
20240112,123000,639743319,1707,1707,1707,1707,2
|
|
20240112,122900,639739905,1700,1700,1700,1700,0
|
|
20240112,122800,639739905,1700,1700,1700,1700,2
|
|
20240112,122700,639736505,1700,1700,1701,1700,3500
|
|
20240112,122600,633785505,1700,1700,1700,1700,2000
|
|
20240112,122500,630385505,1699,1706,1714,1698,7324
|
|
20240112,122400,617929914,1705,1705,1705,1705,0
|
|
20240112,122300,617929914,1705,1712,1712,1705,7340
|
|
20240112,122200,605401950,1712,1717,1717,1712,10801
|
|
20240112,122100,586878862,1717,1725,1725,1717,6001
|
|
20240112,122000,576551145,1718,1731,1731,1718,9696
|
|
20240112,121900,559854185,1731,1731,1731,1731,0
|
|
20240112,121800,559854185,1731,1725,1731,1725,907
|
|
20240112,121700,558288114,1725,1727,1727,1725,14014
|
|
20240112,121600,534108202,1727,1727,1727,1727,0
|
|
20240112,121500,534108202,1727,1727,1727,1727,1
|
|
20240112,121400,534106475,1732,1732,1732,1732,0
|
|
20240112,121300,534106475,1732,1731,1732,1731,1000
|
|
20240112,121200,532374493,1732,1732,1732,1732,0
|
|
20240112,121100,532374493,1732,1732,1732,1732,99
|
|
20240112,121000,532203025,1732,1732,1732,1732,0
|
|
20240112,120900,532203025,1732,1732,1732,1732,0
|
|
20240112,120800,532203025,1732,1732,1732,1732,0
|
|
20240112,120700,532203025,1732,1732,1732,1732,0
|
|
20240112,120600,532203025,1732,1726,1732,1726,4
|
|
20240112,120500,532196103,1732,1732,1732,1732,0
|
|
20240112,120400,532196103,1732,1732,1732,1732,600
|
|
20240112,120300,531156903,1732,1732,1732,1732,837
|
|
20240112,120200,529707219,1732,1732,1732,1732,0
|
|
20240112,120100,529707219,1732,1732,1732,1732,1
|
|
20240112,120000,529705487,1732,1732,1732,1726,343
|
|
20240112,115900,529113331,1726,1726,1726,1726,286
|
|
20240112,115800,528619695,1726,1732,1732,1726,1361
|
|
20240112,115700,526269205,1733,1733,1733,1733,0
|
|
20240112,115600,526269205,1733,1733,1733,1733,1
|
|
20240112,115500,526267472,1732,1732,1732,1732,0
|
|
20240112,115400,526267472,1732,1730,1732,1730,721
|
|
20240112,115300,525020060,1732,1732,1732,1732,31
|
|
20240112,115200,524966368,1732,1732,1732,1732,0
|
|
20240112,115100,524966368,1732,1732,1732,1732,0
|
|
20240112,115000,524966368,1732,1732,1732,1732,1
|
|
20240112,114900,524964636,1726,1726,1726,1726,0
|
|
20240112,114800,524964636,1726,1726,1726,1726,0
|
|
20240112,114700,524964636,1726,1729,1729,1726,235
|
|
20240112,114600,524558641,1733,1733,1733,1733,30
|
|
20240112,114500,524506651,1733,1733,1733,1733,0
|
|
20240112,114400,524506651,1733,1733,1733,1733,0
|
|
20240112,114300,524506651,1733,1733,1733,1733,323
|
|
20240112,114200,523946892,1733,1730,1733,1730,1245
|
|
20240112,114100,521790656,1730,1729,1730,1729,1489
|
|
20240112,114000,519215095,1729,1729,1729,1729,0
|
|
20240112,113900,519215095,1729,1729,1729,1729,2011
|
|
20240112,113800,515738076,1729,1724,1729,1715,5774
|
|
20240112,113700,505773598,1724,1724,1724,1724,1299
|
|
20240112,113600,503534122,1723,1714,1723,1714,1237
|
|
20240112,113500,501404904,1706,1714,1714,1706,1470
|
|
20240112,113400,498895232,1714,1714,1714,1714,2
|
|
20240112,113300,498891804,1714,1715,1715,1714,793
|
|
20240112,113200,497532600,1714,1714,1714,1714,0
|
|
20240112,113100,497532600,1714,1714,1714,1714,0
|
|
20240112,113000,497532600,1714,1715,1715,1714,1000
|
|
20240112,112900,495817964,1715,1716,1716,1715,708
|
|
20240112,112800,494603739,1715,1721,1721,1715,48
|
|
20240112,112700,494521413,1724,1724,1724,1724,510
|
|
20240112,112600,493642173,1724,1722,1724,1722,1000
|
|
20240112,112500,491919217,1721,1721,1721,1721,1302
|
|
20240112,112400,489678475,1722,1722,1722,1722,320
|
|
20240112,112300,489127435,1722,1722,1722,1722,0
|
|
20240112,112200,489127435,1722,1721,1722,1721,12
|
|
20240112,112100,489106782,1721,1721,1721,1715,184
|
|
20240112,112000,488790124,1715,1715,1715,1715,0
|
|
20240112,111900,488790124,1715,1720,1720,1715,1048
|
|
20240112,111800,486987839,1720,1719,1720,1719,1208
|
|
20240112,111700,484911282,1718,1716,1718,1716,3371
|
|
20240112,111600,479121228,1716,1715,1716,1714,5783
|
|
20240112,111500,469204383,1707,1714,1715,1707,30
|
|
20240112,111400,469153091,1709,1715,1715,1709,460
|
|
20240112,111300,468366945,1715,1715,1715,1715,74
|
|
20240112,111200,468240035,1715,1713,1715,1710,802
|
|
20240112,111100,466867146,1713,1708,1713,1707,1067
|
|
20240112,111000,465043609,1708,1708,1708,1708,0
|
|
20240112,110900,465043609,1708,1708,1708,1708,474
|
|
20240112,110800,464234017,1708,1708,1708,1708,0
|
|
20240112,110700,464234017,1708,1707,1708,1707,282
|
|
20240112,110600,463752562,1708,1708,1708,1708,15
|
|
20240112,110500,463726942,1708,1708,1708,1708,1
|
|
20240112,110400,463725234,1708,1708,1708,1708,49
|
|
20240112,110300,463641542,1709,1709,1709,1709,1
|
|
20240112,110200,463639833,1709,1709,1709,1709,2
|
|
20240112,110100,463636415,1708,1708,1708,1708,26
|
|
20240112,110000,463592007,1708,1709,1709,1708,204
|
|
20240112,105900,463243571,1708,1708,1708,1708,61
|
|
20240112,105800,463139383,1708,1708,1708,1708,13
|
|
20240112,105700,463117179,1708,1709,1709,1708,423
|
|
20240112,105600,462394685,1709,1709,1709,1709,0
|
|
20240112,105500,462394685,1709,1709,1709,1709,75
|
|
20240112,105400,462266510,1709,1717,1717,1709,30
|
|
20240112,105300,462215232,1709,1709,1709,1709,0
|
|
20240112,105200,462215232,1709,1709,1709,1709,73
|
|
20240112,105100,462090475,1719,1719,1719,1719,0
|
|
20240112,105000,462090475,1719,1719,1719,1719,0
|
|
20240112,104900,462090475,1719,1708,1719,1708,2512
|
|
20240112,104800,457775861,1709,1719,1719,1709,7001
|
|
20240112,104700,445807322,1710,1718,1719,1710,13552
|
|
20240112,104600,422621849,1718,1710,1718,1710,6058
|
|
20240112,104500,412242140,1706,1706,1706,1706,473
|
|
20240112,104400,411435202,1711,1701,1711,1700,2911
|
|
20240112,104300,406481765,1700,1703,1703,1700,10000
|
|
20240112,104200,389467134,1703,1705,1714,1703,4432
|
|
20240112,104100,381918644,1716,1710,1716,1710,5873
|
|
20240112,104000,371871071,1705,1705,1705,1700,2001
|
|
20240112,103900,368469261,1712,1709,1712,1709,1519
|
|
20240112,103800,365871783,1709,1705,1709,1705,2517
|
|
20240112,103700,361570523,1703,1703,1709,1703,3766
|
|
20240112,103600,355156311,1703,1699,1703,1699,2793
|
|
20240112,103500,350405041,1699,1699,1699,1699,1
|
|
20240112,103400,350403342,1698,1691,1698,1691,461
|
|
20240112,103300,349623679,1688,1698,1698,1688,1706
|
|
20240112,103200,346741468,1691,1691,1691,1691,10
|
|
20240112,103100,346724558,1699,1699,1699,1699,22
|
|
20240112,103000,346687180,1699,1699,1699,1699,700
|
|
20240112,102900,345497880,1699,1699,1699,1699,213
|
|
20240112,102800,345135993,1699,1699,1700,1699,530
|
|
20240112,102700,344235493,1699,1697,1699,1689,3455
|
|
20240112,102600,338370212,1697,1690,1697,1690,34
|
|
20240112,102500,338312710,1686,1687,1687,1686,835
|
|
20240112,102400,336904500,1686,1700,1700,1686,1109
|
|
20240112,102300,335034698,1685,1692,1692,1685,5550
|
|
20240112,102200,325672157,1704,1686,1710,1686,12938
|
|
20240112,102100,303682692,1684,1684,1685,1682,3232
|
|
20240112,102000,298238786,1684,1683,1684,1683,920
|
|
20240112,101900,296690375,1685,1685,1685,1685,48
|
|
20240112,101800,296609495,1685,1686,1686,1683,289
|
|
20240112,101700,296122611,1689,1689,1689,1685,1054
|
|
20240112,101600,294342416,1689,1684,1689,1684,708
|
|
20240112,101500,293149862,1684,1685,1685,1683,1550
|
|
20240112,101400,290539513,1684,1689,1689,1684,4036
|
|
20240112,101300,283738614,1689,1689,1689,1689,19
|
|
20240112,101200,283706523,1689,1689,1689,1689,1458
|
|
20240112,101100,281243961,1689,1689,1689,1689,0
|
|
20240112,101000,281243961,1689,1690,1690,1686,18
|
|
20240112,100900,281213597,1685,1688,1690,1685,2307
|
|
20240112,100800,277325880,1688,1688,1688,1688,0
|
|
20240112,100700,277325880,1688,1689,1690,1688,216
|
|
20240112,100600,276961266,1690,1690,1690,1690,1002
|
|
20240112,100500,275267886,1690,1692,1692,1690,164
|
|
20240112,100400,274990700,1692,1692,1692,1692,21
|
|
20240112,100300,274955168,1692,1690,1692,1685,4141
|
|
20240112,100200,267958738,1690,1690,1690,1690,526
|
|
20240112,100100,267069798,1690,1690,1690,1687,31
|
|
20240112,100000,267017438,1690,1686,1690,1684,12746
|
|
20240112,095900,245548175,1686,1686,1692,1686,142
|
|
20240112,095800,245308703,1686,1685,1692,1685,209
|
|
20240112,095700,244956279,1692,1692,1692,1685,14132
|
|
20240112,095600,221114726,1691,1691,1692,1691,1022
|
|
20240112,095500,219386505,1692,1691,1692,1690,1435
|
|
20240112,095400,216959911,1691,1694,1694,1691,2895
|
|
20240112,095300,212060744,1694,1694,1695,1693,743
|
|
20240112,095200,210802530,1695,1695,1695,1695,10
|
|
20240112,095100,210785580,1694,1697,1704,1694,6743
|
|
20240112,095000,199349113,1697,1697,1697,1697,100
|
|
20240112,094900,199179413,1697,1698,1698,1697,100
|
|
20240112,094800,199009712,1697,1697,1697,1697,54
|
|
20240112,094700,198918074,1697,1697,1697,1697,1500
|
|
20240112,094600,196372574,1707,1707,1707,1707,51
|
|
20240112,094500,196285517,1696,1696,1696,1696,255
|
|
20240112,094400,195853037,1696,1706,1706,1696,13964
|
|
20240112,094300,172145052,1708,1700,1708,1700,2510
|
|
20240112,094200,167877972,1700,1703,1703,1700,2850
|
|
20240112,094100,163030101,1703,1701,1703,1701,2211
|
|
20240112,094000,159264960,1703,1705,1705,1702,3006
|
|
20240112,093900,154146665,1709,1709,1709,1709,40
|
|
20240112,093800,154078305,1709,1709,1709,1709,4
|
|
20240112,093700,154071469,1709,1709,1709,1709,1
|
|
20240112,093600,154069760,1709,1709,1709,1709,1
|
|
20240112,093500,154068051,1702,1702,1703,1702,1150
|
|
20240112,093400,152110747,1703,1703,1703,1703,170
|
|
20240112,093300,151821237,1710,1703,1710,1703,55
|
|
20240112,093200,151727502,1703,1706,1709,1701,454
|
|
20240112,093100,150955024,1709,1709,1709,1709,0
|
|
20240112,093000,150955024,1709,1709,1709,1709,1
|
|
20240112,092900,150953315,1701,1701,1702,1701,991
|
|
20240112,092800,149267623,1701,1708,1709,1701,816
|
|
20240112,092700,147879228,1708,1701,1710,1701,23
|
|
20240112,092600,147840012,1710,1709,1710,1709,827
|
|
20240112,092500,146426358,1700,1712,1712,1700,490
|
|
20240112,092400,145590031,1710,1709,1710,1702,1670
|
|
20240112,092300,142734840,1709,1708,1709,1708,951
|
|
20240112,092200,141109740,1709,1702,1709,1702,5046
|
|
20240112,092100,132511681,1697,1696,1704,1696,1414
|
|
20240112,092000,130107250,1696,1700,1702,1696,2551
|
|
20240112,091900,125775322,1697,1696,1700,1696,514
|
|
20240112,091800,124901575,1696,1696,1698,1690,5218
|
|
20240112,091700,116062676,1693,1693,1693,1693,58
|
|
20240112,091600,115964482,1692,1693,1693,1692,2038
|
|
20240112,091500,112514230,1693,1691,1699,1686,7958
|
|
20240112,091400,99037318,1691,1684,1692,1684,7475
|
|
20240112,091300,86416291,1685,1694,1696,1685,7029
|
|
20240112,091200,74557724,1696,1698,1698,1692,1844
|
|
20240112,091100,71435094,1695,1697,1698,1693,8853
|
|
20240112,091000,56434604,1697,1706,1706,1695,14456
|
|
20240112,090900,31850580,1705,1706,1706,1705,3091
|
|
20240112,090800,26580115,1706,1715,1715,1705,132
|
|
20240112,090700,26353795,1716,1729,1729,1702,4116
|
|
20240112,090600,19308247,1729,1718,1729,1711,5501
|
|
20240112,090500,9877595,1717,1716,1738,1716,157
|
|
20240112,090400,9605918,1715,1739,1739,1715,688
|
|
20240112,090300,8421309,1739,1745,1746,1715,601
|
|
20240112,090200,7385657,1747,1746,1747,1746,210
|
|
20240112,090100,7018995,1746,1743,1746,1732,271
|
|
20240112,090000,6547297,1744,1744,1744,1730,3447
|