604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190100,7946357651,1559,1559,1559,1559,37221
|
|
20240108,190000,7946357651,1559,1559,1559,1559,0
|
|
20240108,185900,7946357651,1559,1559,1559,1559,0
|
|
20240108,185800,7946357651,1559,1559,1559,1559,0
|
|
20240108,185700,7946357651,1559,1559,1559,1559,0
|
|
20240108,185600,7946357651,1559,1559,1559,1559,0
|
|
20240108,185500,7946357651,1559,1559,1559,1559,0
|
|
20240108,185400,7946357651,1559,1559,1559,1559,0
|
|
20240108,185300,7946357651,1559,1559,1559,1559,0
|
|
20240108,185200,7946357651,1559,1559,1559,1559,0
|
|
20240108,185100,7946357651,1559,1559,1559,1559,0
|
|
20240108,185000,7946357651,1559,1559,1559,1559,0
|
|
20240108,184900,7946357651,1559,1559,1559,1559,0
|
|
20240108,184800,7946357651,1559,1559,1559,1559,0
|
|
20240108,184700,7946357651,1559,1559,1559,1559,0
|
|
20240108,184600,7946357651,1559,1559,1559,1559,0
|
|
20240108,184500,7946357651,1559,1559,1559,1559,0
|
|
20240108,184400,7946357651,1559,1559,1559,1559,0
|
|
20240108,184300,7946357651,1559,1559,1559,1559,0
|
|
20240108,184200,7946357651,1559,1559,1559,1559,0
|
|
20240108,184100,7946357651,1559,1559,1559,1559,0
|
|
20240108,184000,7946357651,1559,1559,1559,1559,0
|
|
20240108,183900,7946357651,1559,1559,1559,1559,0
|
|
20240108,183800,7946357651,1559,1559,1559,1559,0
|
|
20240108,183700,7946357651,1559,1559,1559,1559,0
|
|
20240108,183600,7946357651,1559,1559,1559,1559,0
|
|
20240108,183500,7946357651,1559,1559,1559,1559,0
|
|
20240108,183400,7946357651,1559,1559,1559,1559,0
|
|
20240108,183300,7946357651,1559,1559,1559,1559,0
|
|
20240108,183200,7946357651,1559,1559,1559,1559,0
|
|
20240108,183100,7946357651,1559,1559,1559,1559,37221
|
|
20240108,183000,7946357651,1559,1559,1559,1559,0
|
|
20240108,182900,7946357651,1559,1559,1559,1559,0
|
|
20240108,182800,7946357651,1559,1559,1559,1559,0
|
|
20240108,182700,7946357651,1559,1559,1559,1559,0
|
|
20240108,182600,7946357651,1559,1559,1559,1559,0
|
|
20240108,182500,7946357651,1559,1559,1559,1559,0
|
|
20240108,182400,7946357651,1559,1559,1559,1559,0
|
|
20240108,182300,7946357651,1559,1559,1559,1559,0
|
|
20240108,182200,7946357651,1559,1559,1559,1559,0
|
|
20240108,182100,7946357651,1559,1559,1559,1559,0
|
|
20240108,182000,7946357651,1559,1559,1559,1559,0
|
|
20240108,181900,7946357651,1559,1559,1559,1559,0
|
|
20240108,181800,7946357651,1559,1559,1559,1559,0
|
|
20240108,181700,7946357651,1559,1559,1559,1559,0
|
|
20240108,181600,7946357651,1559,1559,1559,1559,0
|
|
20240108,181500,7946357651,1559,1559,1559,1559,0
|
|
20240108,181400,7946357651,1559,1559,1559,1559,0
|
|
20240108,181300,7946357651,1559,1559,1559,1559,0
|
|
20240108,181200,7946357651,1559,1559,1559,1559,0
|
|
20240108,181100,7946357651,1559,1559,1559,1559,0
|
|
20240108,181000,7946357651,1559,1559,1559,1559,0
|
|
20240108,180900,7946357651,1559,1559,1559,1559,0
|
|
20240108,180800,7946357651,1559,1559,1559,1559,0
|
|
20240108,180700,7946357651,1559,1559,1559,1559,0
|
|
20240108,180600,7946357651,1559,1559,1559,1559,0
|
|
20240108,180500,7946357651,1559,1559,1559,1559,0
|
|
20240108,180400,7946357651,1559,1559,1559,1559,0
|
|
20240108,180300,7946357651,1559,1559,1559,1559,0
|
|
20240108,180200,7946357651,1559,1559,1559,1559,0
|
|
20240108,180100,7946357651,1559,1559,1559,1559,37221
|
|
20240108,180000,7946357651,1559,1559,1559,1559,0
|
|
20240108,175900,7946357651,1559,1559,1559,1559,0
|
|
20240108,175800,7946357651,1559,1559,1559,1559,0
|
|
20240108,175700,7946357651,1559,1559,1559,1559,0
|
|
20240108,175600,7946357651,1559,1559,1559,1559,0
|
|
20240108,175500,7946357651,1559,1559,1559,1559,0
|
|
20240108,175400,7946357651,1559,1559,1559,1559,0
|
|
20240108,175300,7946357651,1559,1559,1559,1559,0
|
|
20240108,175200,7946357651,1559,1559,1559,1559,0
|
|
20240108,175100,7946357651,1559,1559,1559,1559,0
|
|
20240108,175000,7946357651,1559,1559,1559,1559,0
|
|
20240108,174900,7946357651,1559,1559,1559,1559,0
|
|
20240108,174800,7946357651,1559,1559,1559,1559,0
|
|
20240108,174700,7946357651,1559,1559,1559,1559,0
|
|
20240108,174600,7946357651,1559,1559,1559,1559,0
|
|
20240108,174500,7946357651,1559,1559,1559,1559,0
|
|
20240108,174400,7946357651,1559,1559,1559,1559,0
|
|
20240108,174300,7946357651,1559,1559,1559,1559,0
|
|
20240108,174200,7946357651,1559,1559,1559,1559,0
|
|
20240108,174100,7946357651,1559,1559,1559,1559,0
|
|
20240108,174000,7946357651,1559,1559,1559,1559,0
|
|
20240108,173900,7946357651,1559,1559,1559,1559,0
|
|
20240108,173800,7946357651,1559,1559,1559,1559,0
|
|
20240108,173700,7946357651,1559,1559,1559,1559,0
|
|
20240108,173600,7946357651,1559,1559,1559,1559,0
|
|
20240108,173500,7946357651,1559,1559,1559,1559,0
|
|
20240108,173400,7946357651,1559,1559,1559,1559,0
|
|
20240108,173300,7946357651,1559,1559,1559,1559,0
|
|
20240108,173200,7946357651,1559,1559,1559,1559,0
|
|
20240108,173100,7946357651,1559,1559,1559,1559,37221
|
|
20240108,173000,7946357651,1559,1559,1559,1559,0
|
|
20240108,172900,7946357651,1559,1559,1559,1559,0
|
|
20240108,172800,7946357651,1559,1559,1559,1559,0
|
|
20240108,172700,7946357651,1559,1559,1559,1559,0
|
|
20240108,172600,7946357651,1559,1559,1559,1559,0
|
|
20240108,172500,7946357651,1559,1559,1559,1559,0
|
|
20240108,172400,7946357651,1559,1559,1559,1559,0
|
|
20240108,172300,7946357651,1559,1559,1559,1559,0
|
|
20240108,172200,7946357651,1559,1559,1559,1559,0
|
|
20240108,172100,7946357651,1559,1559,1559,1559,0
|
|
20240108,172000,7946357651,1559,1559,1559,1559,0
|
|
20240108,171900,7946357651,1559,1559,1559,1559,0
|
|
20240108,171800,7946357651,1559,1559,1559,1559,0
|
|
20240108,171700,7946357651,1559,1559,1559,1559,0
|
|
20240108,171600,7946357651,1559,1559,1559,1559,0
|
|
20240108,171500,7946357651,1559,1559,1559,1559,0
|
|
20240108,171400,7946357651,1559,1559,1559,1559,0
|
|
20240108,171300,7946357651,1559,1559,1559,1559,0
|
|
20240108,171200,7946357651,1559,1559,1559,1559,0
|
|
20240108,171100,7946357651,1559,1559,1559,1559,0
|
|
20240108,171000,7946357651,1559,1559,1559,1559,0
|
|
20240108,170900,7946357651,1559,1559,1559,1559,0
|
|
20240108,170800,7946357651,1559,1559,1559,1559,0
|
|
20240108,170700,7946357651,1559,1559,1559,1559,0
|
|
20240108,170600,7946357651,1559,1559,1559,1559,0
|
|
20240108,170500,7946357651,1559,1559,1559,1559,0
|
|
20240108,170400,7946357651,1559,1559,1559,1559,0
|
|
20240108,170300,7946357651,1559,1559,1559,1559,0
|
|
20240108,170200,7946357651,1559,1559,1559,1559,0
|
|
20240108,170100,7946357651,1559,1559,1559,1559,37221
|
|
20240108,170000,7946357651,1559,1559,1559,1559,0
|
|
20240108,165900,7946357651,1559,1559,1559,1559,0
|
|
20240108,165800,7946357651,1559,1559,1559,1559,0
|
|
20240108,165700,7946357651,1559,1559,1559,1559,0
|
|
20240108,165600,7946357651,1559,1559,1559,1559,0
|
|
20240108,165500,7946357651,1559,1559,1559,1559,0
|
|
20240108,165400,7946357651,1559,1559,1559,1559,0
|
|
20240108,165300,7946357651,1559,1559,1559,1559,0
|
|
20240108,165200,7946357651,1559,1559,1559,1559,0
|
|
20240108,165100,7946357651,1559,1559,1559,1559,0
|
|
20240108,165000,7946357651,1559,1559,1559,1559,0
|
|
20240108,164900,7946357651,1559,1559,1559,1559,0
|
|
20240108,164800,7946357651,1559,1559,1559,1559,0
|
|
20240108,164700,7946357651,1559,1559,1559,1559,0
|
|
20240108,164600,7946357651,1559,1559,1559,1559,0
|
|
20240108,164500,7946357651,1559,1559,1559,1559,0
|
|
20240108,164400,7946357651,1559,1559,1559,1559,0
|
|
20240108,164300,7946357651,1559,1559,1559,1559,0
|
|
20240108,164200,7946357651,1559,1559,1559,1559,0
|
|
20240108,164100,7946357651,1559,1559,1559,1559,0
|
|
20240108,164000,7946357651,1559,1559,1559,1559,0
|
|
20240108,163900,7946357651,1559,1559,1559,1559,0
|
|
20240108,163800,7946357651,1559,1559,1559,1559,0
|
|
20240108,163700,7946357651,1559,1559,1559,1559,0
|
|
20240108,163600,7946357651,1559,1559,1559,1559,0
|
|
20240108,163500,7946357651,1559,1559,1559,1559,0
|
|
20240108,163400,7946357651,1559,1559,1559,1559,0
|
|
20240108,163300,7946357651,1559,1559,1559,1559,0
|
|
20240108,163200,7946357651,1559,1559,1559,1559,0
|
|
20240108,163100,7946357651,1559,1559,1559,1559,37221
|
|
20240108,163000,7946357651,1559,1559,1559,1559,0
|
|
20240108,162900,7946357651,1559,1559,1559,1559,0
|
|
20240108,162800,7946357651,1559,1559,1559,1559,0
|
|
20240108,162700,7946357651,1559,1559,1559,1559,0
|
|
20240108,162600,7946357651,1559,1559,1559,1559,0
|
|
20240108,162500,7946357651,1559,1559,1559,1559,0
|
|
20240108,162400,7946357651,1559,1559,1559,1559,0
|
|
20240108,162300,7946357651,1559,1559,1559,1559,0
|
|
20240108,162200,7946357651,1559,1559,1559,1559,0
|
|
20240108,162100,7946357651,1559,1559,1559,1559,0
|
|
20240108,162000,7946357651,1559,1559,1559,1559,0
|
|
20240108,161900,7946357651,1559,1559,1559,1559,0
|
|
20240108,161800,7946357651,1559,1559,1559,1559,0
|
|
20240108,161700,7946357651,1559,1559,1559,1559,0
|
|
20240108,161600,7946357651,1559,1559,1559,1559,0
|
|
20240108,161500,7946357651,1559,1559,1559,1559,0
|
|
20240108,161400,7946357651,1559,1559,1559,1559,0
|
|
20240108,161300,7946357651,1559,1559,1559,1559,0
|
|
20240108,161200,7946357651,1559,1559,1559,1559,0
|
|
20240108,161100,7946357651,1559,1559,1559,1559,0
|
|
20240108,161000,7946357651,1559,1559,1559,1559,0
|
|
20240108,160900,7946357651,1559,1559,1559,1559,0
|
|
20240108,160800,7946357651,1559,1559,1559,1559,0
|
|
20240108,160700,7946357651,1559,1559,1559,1559,0
|
|
20240108,160600,7946357651,1559,1559,1559,1559,0
|
|
20240108,160500,7946357651,1559,1559,1559,1559,0
|
|
20240108,160400,7946357651,1559,1559,1559,1559,0
|
|
20240108,160300,7946357651,1559,1559,1559,1559,0
|
|
20240108,160200,7946357651,1559,1559,1559,1559,0
|
|
20240108,160100,7946357651,1559,1559,1559,1559,37221
|
|
20240108,160000,7946357651,1559,1559,1559,1559,0
|
|
20240108,155900,7946357651,1559,1559,1559,1559,0
|
|
20240108,155800,7946357651,1559,1559,1559,1559,0
|
|
20240108,155700,7946357651,1559,1559,1559,1559,0
|
|
20240108,155600,7946357651,1559,1559,1559,1559,0
|
|
20240108,155500,7946357651,1559,1559,1559,1559,0
|
|
20240108,155400,7946357651,1559,1559,1559,1559,0
|
|
20240108,155300,7946357651,1559,1559,1559,1559,0
|
|
20240108,155200,7946357651,1559,1559,1559,1559,0
|
|
20240108,155100,7946357651,1559,1559,1559,1559,0
|
|
20240108,155000,7946357651,1559,1559,1559,1559,0
|
|
20240108,154900,7946357651,1559,1559,1559,1559,0
|
|
20240108,154800,7946357651,1559,1559,1559,1559,0
|
|
20240108,154700,7946357651,1559,1559,1559,1559,0
|
|
20240108,154600,7946357651,1559,1559,1559,1559,0
|
|
20240108,154500,7946357651,1559,1559,1559,1559,0
|
|
20240108,154400,7946357651,1559,1559,1559,1559,0
|
|
20240108,154300,7946357651,1559,1559,1559,1559,0
|
|
20240108,154200,7946357651,1559,1559,1559,1559,0
|
|
20240108,154100,7946357651,1559,1559,1559,1559,0
|
|
20240108,154000,7946357651,1559,1559,1559,1559,0
|
|
20240108,153900,7946357651,1559,1559,1559,1559,0
|
|
20240108,153800,7946357651,1559,1559,1559,1559,0
|
|
20240108,153700,7946357651,1559,1559,1559,1559,0
|
|
20240108,153600,7946357651,1559,1559,1559,1559,0
|
|
20240108,153500,7946357651,1559,1559,1559,1559,0
|
|
20240108,153400,7946357651,1559,1559,1559,1559,0
|
|
20240108,153300,7946357651,1559,1559,1559,1559,0
|
|
20240108,153200,7946357651,1559,1559,1559,1559,0
|
|
20240108,153100,7946357651,1559,1559,1559,1559,37221
|
|
20240108,153000,7946357651,1559,1559,1559,1559,37221
|
|
20240108,152900,7888330112,1557,1557,1557,1557,0
|
|
20240108,152800,7888330112,1557,1557,1557,1557,0
|
|
20240108,152700,7888330112,1557,1557,1557,1557,0
|
|
20240108,152600,7888330112,1557,1557,1557,1557,0
|
|
20240108,152500,7888330112,1557,1557,1557,1557,0
|
|
20240108,152400,7888330112,1557,1557,1557,1557,0
|
|
20240108,152300,7888330112,1557,1557,1557,1557,0
|
|
20240108,152200,7888330112,1557,1557,1557,1557,0
|
|
20240108,152100,7888330112,1557,1557,1557,1557,0
|
|
20240108,152000,7888330112,1557,1557,1557,1557,0
|
|
20240108,151900,7888330112,1557,1557,1560,1550,7582
|
|
20240108,151800,7876513160,1558,1553,1558,1550,9339
|
|
20240108,151700,7861987602,1551,1553,1556,1551,6538
|
|
20240108,151600,7851818985,1554,1552,1554,1552,1286
|
|
20240108,151500,7849822545,1554,1552,1554,1550,10357
|
|
20240108,151400,7833748511,1552,1549,1554,1543,8696
|
|
20240108,151300,7820264211,1548,1542,1548,1542,4152
|
|
20240108,151200,7813848899,1546,1547,1547,1546,116
|
|
20240108,151100,7813669487,1547,1547,1547,1547,12
|
|
20240108,151000,7813650923,1538,1548,1551,1538,7056
|
|
20240108,150900,7802721210,1540,1553,1553,1540,3545
|
|
20240108,150800,7797232545,1554,1546,1554,1546,1879
|
|
20240108,150700,7794316643,1546,1539,1555,1539,6508
|
|
20240108,150600,7784268222,1538,1534,1538,1534,414
|
|
20240108,150500,7783631646,1534,1538,1538,1534,522
|
|
20240108,150400,7782830782,1535,1538,1538,1535,1356
|
|
20240108,150300,7780748698,1538,1539,1539,1535,1473
|
|
20240108,150200,7778486724,1538,1538,1538,1535,8463
|
|
20240108,150100,7765476397,1538,1538,1539,1538,3211
|
|
20240108,150000,7760536041,1538,1540,1540,1538,7941
|
|
20240108,145900,7748312371,1541,1539,1541,1539,1466
|
|
20240108,145800,7746054400,1539,1537,1539,1535,2104
|
|
20240108,145700,7742819557,1535,1531,1535,1531,1399
|
|
20240108,145600,7740676092,1535,1530,1535,1530,1430
|
|
20240108,145500,7738485646,1526,1526,1526,1526,418
|
|
20240108,145400,7737847778,1530,1527,1530,1526,7661
|
|
20240108,145300,7726128546,1526,1529,1529,1526,977
|
|
20240108,145200,7724636844,1526,1525,1532,1525,7180
|
|
20240108,145100,7713648868,1523,1524,1524,1523,700
|
|
20240108,145000,7712582767,1522,1524,1524,1522,1801
|
|
20240108,144900,7709839097,1526,1531,1531,1526,1649
|
|
20240108,144800,7707318071,1530,1530,1530,1530,532
|
|
20240108,144700,7706504111,1532,1526,1532,1525,5919
|
|
20240108,144600,7697474832,1526,1527,1527,1526,3260
|
|
20240108,144500,7692498889,1527,1533,1533,1526,5678
|
|
20240108,144400,7683829214,1533,1533,1533,1529,553
|
|
20240108,144300,7682982437,1533,1533,1533,1533,228
|
|
20240108,144200,7682632913,1533,1528,1533,1528,2841
|
|
20240108,144100,7678282175,1527,1527,1533,1527,2067
|
|
20240108,144000,7675125494,1527,1527,1527,1527,11787
|
|
20240108,143900,7657126745,1527,1527,1535,1527,2099
|
|
20240108,143800,7653905860,1527,1533,1533,1526,5878
|
|
20240108,143700,7644930946,1525,1533,1535,1525,4873
|
|
20240108,143600,7637482622,1533,1527,1536,1527,3065
|
|
20240108,143500,7632785781,1525,1533,1533,1525,19726
|
|
20240108,143400,7602677286,1532,1544,1544,1511,24196
|
|
20240108,143300,7565755327,1544,1551,1551,1544,11301
|
|
20240108,143200,7548253346,1549,1549,1549,1549,403
|
|
20240108,143100,7547629099,1550,1550,1553,1550,548
|
|
20240108,143000,7546779694,1550,1550,1550,1550,783
|
|
20240108,142900,7545566044,1550,1552,1553,1550,1856
|
|
20240108,142800,7542686760,1552,1552,1552,1552,6
|
|
20240108,142700,7542677448,1552,1552,1552,1552,42
|
|
20240108,142600,7542612264,1552,1553,1555,1552,173
|
|
20240108,142500,7542343752,1552,1553,1553,1552,818
|
|
20240108,142400,7541073944,1555,1552,1555,1552,2595
|
|
20240108,142300,7537046486,1552,1556,1556,1552,424
|
|
20240108,142200,7536388434,1552,1553,1553,1552,649
|
|
20240108,142100,7535380793,1552,1552,1552,1552,9
|
|
20240108,142000,7535366825,1555,1555,1555,1555,0
|
|
20240108,141900,7535366825,1555,1550,1555,1550,443
|
|
20240108,141800,7534678175,1556,1556,1556,1556,505
|
|
20240108,141700,7533892395,1555,1548,1555,1548,4668
|
|
20240108,141600,7526661763,1548,1546,1548,1546,1063
|
|
20240108,141500,7525017703,1546,1552,1552,1545,11510
|
|
20240108,141400,7507193400,1552,1555,1555,1552,2211
|
|
20240108,141300,7503760314,1553,1555,1555,1553,1689
|
|
20240108,141200,7501136293,1553,1555,1555,1553,1775
|
|
20240108,141100,7498376182,1555,1555,1555,1555,662
|
|
20240108,141000,7497346772,1555,1555,1555,1555,1976
|
|
20240108,140900,7494274092,1552,1554,1555,1550,1457
|
|
20240108,140800,7492012560,1552,1552,1552,1552,41
|
|
20240108,140700,7491948928,1556,1551,1556,1550,299
|
|
20240108,140600,7491485282,1556,1555,1556,1551,832
|
|
20240108,140500,7490191760,1556,1551,1556,1551,1232
|
|
20240108,140400,7488277973,1556,1556,1556,1556,2
|
|
20240108,140300,7488274861,1556,1556,1556,1556,100
|
|
20240108,140200,7488119261,1556,1551,1556,1550,2009
|
|
20240108,140100,7485005095,1550,1557,1557,1550,2820
|
|
20240108,140000,7480632283,1558,1549,1558,1548,7104
|
|
20240108,135900,7469621889,1549,1552,1553,1549,5408
|
|
20240108,135800,7461239298,1553,1553,1553,1550,5979
|
|
20240108,135700,7451954617,1553,1537,1553,1537,6273
|
|
20240108,135600,7442271121,1537,1574,1574,1520,85868
|
|
20240108,135500,7309546648,1574,1574,1574,1574,1
|
|
20240108,135400,7309545074,1568,1568,1568,1568,2000
|
|
20240108,135300,7306409074,1568,1568,1568,1568,494
|
|
20240108,135200,7305634482,1575,1575,1575,1568,11
|
|
20240108,135100,7305617178,1575,1570,1575,1569,2501
|
|
20240108,135000,7301692943,1568,1575,1575,1568,829
|
|
20240108,134900,7300389865,1576,1576,1576,1575,2001
|
|
20240108,134800,7297237289,1575,1569,1575,1569,816
|
|
20240108,134700,7295954681,1570,1570,1570,1570,131
|
|
20240108,134600,7295749011,1570,1570,1570,1570,6949
|
|
20240108,134500,7284839081,1578,1578,1578,1578,0
|
|
20240108,134400,7284839081,1578,1572,1578,1570,2658
|
|
20240108,134300,7280664608,1580,1580,1580,1572,86
|
|
20240108,134200,7280528814,1580,1579,1580,1579,57
|
|
20240108,134100,7280438805,1579,1579,1580,1579,2766
|
|
20240108,134000,7276069584,1578,1578,1579,1578,727
|
|
20240108,133900,7274921774,1578,1578,1578,1578,2
|
|
20240108,133800,7274918618,1579,1578,1579,1578,1541
|
|
20240108,133700,7272486294,1578,1578,1578,1578,73
|
|
20240108,133600,7272371100,1578,1578,1578,1571,171
|
|
20240108,133500,7272102312,1578,1578,1578,1578,400
|
|
20240108,133400,7271471112,1579,1579,1579,1579,0
|
|
20240108,133300,7271471112,1579,1570,1579,1570,33
|
|
20240108,133200,7271419293,1570,1580,1580,1570,402
|
|
20240108,133100,7270788132,1577,1577,1577,1570,2317
|
|
20240108,133000,7267134524,1570,1570,1570,1570,702
|
|
20240108,132900,7266032384,1570,1573,1577,1570,7749
|
|
20240108,132800,7253863606,1573,1573,1573,1573,200
|
|
20240108,132700,7253549006,1577,1577,1577,1577,0
|
|
20240108,132600,7253549006,1577,1577,1577,1577,1
|
|
20240108,132500,7253547429,1577,1573,1577,1573,1373
|
|
20240108,132400,7251385660,1573,1573,1573,1570,342
|
|
20240108,132300,7250848687,1570,1564,1570,1564,852
|
|
20240108,132200,7249513967,1564,1564,1564,1564,334
|
|
20240108,132100,7248991591,1568,1568,1568,1568,100
|
|
20240108,132000,7248834791,1568,1564,1568,1564,391
|
|
20240108,131900,7248223227,1568,1565,1568,1564,54
|
|
20240108,131800,7248138753,1564,1563,1564,1563,4997
|
|
20240108,131700,7240323485,1563,1563,1563,1563,815
|
|
20240108,131600,7239049640,1563,1564,1564,1563,1377
|
|
20240108,131500,7236896938,1564,1567,1568,1564,852
|
|
20240108,131400,7235563316,1567,1570,1570,1567,933
|
|
20240108,131300,7234099245,1570,1571,1571,1570,672
|
|
20240108,131200,7233044204,1571,1571,1571,1571,486
|
|
20240108,131100,7232280698,1571,1571,1571,1570,197
|
|
20240108,131000,7231971330,1571,1571,1572,1571,908
|
|
20240108,130900,7230544860,1571,1572,1572,1571,1777
|
|
20240108,130800,7227752537,1571,1571,1571,1571,0
|
|
20240108,130700,7227752537,1571,1573,1573,1571,3854
|
|
20240108,130600,7221694234,1573,1574,1574,1573,999
|
|
20240108,130500,7220122806,1573,1577,1577,1573,344
|
|
20240108,130400,7219581678,1577,1574,1577,1573,1192
|
|
20240108,130300,7217705558,1578,1578,1578,1578,110
|
|
20240108,130200,7217531978,1579,1580,1580,1579,22
|
|
20240108,130100,7217497230,1574,1575,1575,1574,2234
|
|
20240108,130000,7213979914,1583,1584,1584,1583,179
|
|
20240108,125900,7213696381,1584,1578,1585,1578,4802
|
|
20240108,125800,7206098133,1576,1571,1578,1571,85
|
|
20240108,125700,7205964270,1571,1575,1575,1571,894
|
|
20240108,125600,7204559706,1575,1573,1575,1571,2808
|
|
20240108,125500,7200144919,1572,1572,1572,1572,19
|
|
20240108,125400,7200115051,1572,1575,1575,1572,1401
|
|
20240108,125300,7197909733,1575,1576,1579,1575,105
|
|
20240108,125200,7197744251,1576,1578,1579,1576,465
|
|
20240108,125100,7197010477,1575,1576,1576,1575,1610
|
|
20240108,125000,7194474119,1576,1573,1576,1572,733
|
|
20240108,124900,7193320340,1575,1574,1575,1574,819
|
|
20240108,124800,7192030618,1573,1574,1574,1573,235
|
|
20240108,124700,7191660953,1575,1575,1575,1575,0
|
|
20240108,124600,7191660953,1575,1575,1575,1575,7
|
|
20240108,124500,7191649928,1575,1575,1575,1573,41
|
|
20240108,124400,7191585415,1575,1572,1575,1572,1892
|
|
20240108,124300,7188607268,1572,1573,1573,1572,397
|
|
20240108,124200,7187982790,1574,1574,1574,1574,41
|
|
20240108,124100,7187918256,1573,1573,1573,1573,291
|
|
20240108,124000,7187460513,1573,1573,1573,1573,122
|
|
20240108,123900,7187268607,1570,1573,1573,1570,566
|
|
20240108,123800,7186379318,1573,1573,1573,1573,255
|
|
20240108,123700,7185978203,1570,1570,1570,1570,169
|
|
20240108,123600,7185712873,1570,1570,1571,1570,4550
|
|
20240108,123500,7178569372,1570,1570,1570,1570,130
|
|
20240108,123400,7178365272,1569,1570,1570,1569,1071
|
|
20240108,123300,7176683837,1573,1573,1573,1573,2
|
|
20240108,123200,7176680691,1574,1574,1574,1574,33
|
|
20240108,123100,7176628749,1573,1570,1573,1570,898
|
|
20240108,123000,7175217395,1570,1568,1570,1568,3435
|
|
20240108,122900,7169827019,1568,1566,1568,1566,820
|
|
20240108,122800,7168541301,1565,1566,1566,1565,307
|
|
20240108,122700,7168060781,1568,1568,1568,1568,0
|
|
20240108,122600,7168060781,1568,1565,1568,1565,22
|
|
20240108,122500,7168026291,1565,1565,1565,1565,5
|
|
20240108,122400,7168018466,1566,1566,1566,1566,1
|
|
20240108,122300,7168016900,1564,1564,1564,1564,330
|
|
20240108,122200,7167500780,1562,1562,1569,1562,2424
|
|
20240108,122100,7163709746,1562,1562,1562,1561,4947
|
|
20240108,122000,7155982600,1562,1563,1563,1562,2894
|
|
20240108,121900,7151460067,1565,1565,1569,1565,2017
|
|
20240108,121800,7148303402,1562,1563,1563,1562,1861
|
|
20240108,121700,7145394738,1565,1564,1565,1563,2813
|
|
20240108,121600,7140995002,1562,1564,1564,1562,1605
|
|
20240108,121500,7138487285,1565,1568,1568,1564,2514
|
|
20240108,121400,7134552532,1566,1565,1570,1564,3640
|
|
20240108,121300,7128841583,1565,1564,1565,1560,25877
|
|
20240108,121200,7088451807,1564,1565,1565,1564,2633
|
|
20240108,121100,7084331309,1565,1570,1570,1565,3281
|
|
20240108,121000,7079190358,1570,1567,1570,1566,2368
|
|
20240108,120900,7075477965,1568,1569,1569,1567,6910
|
|
20240108,120800,7064641230,1569,1575,1575,1569,18868
|
|
20240108,120700,7035003583,1572,1577,1577,1572,12113
|
|
20240108,120600,7015924723,1577,1577,1577,1577,919
|
|
20240108,120500,7014475460,1577,1579,1579,1577,4773
|
|
20240108,120400,7006946833,1579,1581,1581,1579,2206
|
|
20240108,120300,7003460949,1580,1583,1583,1580,487
|
|
20240108,120200,7002690868,1583,1583,1583,1583,530
|
|
20240108,120100,7001851878,1583,1583,1583,1583,1
|
|
20240108,120000,7001850295,1584,1584,1584,1584,0
|
|
20240108,115900,7001850295,1584,1579,1584,1578,1880
|
|
20240108,115800,6998879238,1580,1580,1580,1580,50
|
|
20240108,115700,6998800238,1580,1585,1585,1580,121
|
|
20240108,115600,6998609008,1580,1585,1585,1580,148
|
|
20240108,115500,6998375153,1580,1580,1580,1580,259
|
|
20240108,115400,6997965933,1585,1585,1585,1585,1
|
|
20240108,115300,6997964348,1585,1580,1585,1580,5
|
|
20240108,115200,6997956438,1580,1579,1580,1579,443
|
|
20240108,115100,6997256533,1579,1579,1579,1579,302
|
|
20240108,115000,6996779675,1579,1580,1580,1579,1386
|
|
20240108,114900,6994590691,1580,1580,1580,1579,1618
|
|
20240108,114800,6992034456,1580,1583,1583,1580,2394
|
|
20240108,114700,6988251913,1580,1586,1586,1580,9447
|
|
20240108,114600,6973317642,1585,1585,1585,1585,101
|
|
20240108,114500,6973157557,1586,1583,1586,1582,2515
|
|
20240108,114400,6969178419,1583,1584,1584,1583,690
|
|
20240108,114300,6968085899,1585,1587,1587,1585,2281
|
|
20240108,114200,6964467582,1587,1592,1592,1587,6472
|
|
20240108,114100,6954180298,1590,1595,1595,1590,3527
|
|
20240108,114000,6948565814,1593,1593,1597,1593,2823
|
|
20240108,113900,6944061401,1595,1592,1595,1591,5501
|
|
20240108,113800,6935302711,1595,1591,1596,1590,3534
|
|
20240108,113700,6929667747,1596,1593,1596,1591,3356
|
|
20240108,113600,6924322531,1596,1591,1597,1591,1957
|
|
20240108,113500,6921206571,1597,1597,1603,1590,17687
|
|
20240108,113400,6892945053,1599,1594,1603,1593,6669
|
|
20240108,113300,6882283407,1598,1576,1601,1574,17400
|
|
20240108,113200,6854774536,1576,1576,1576,1576,2977
|
|
20240108,113100,6850082784,1576,1574,1576,1574,1381
|
|
20240108,113000,6847906330,1575,1577,1577,1573,3475
|
|
20240108,112900,6842434417,1580,1577,1580,1576,440
|
|
20240108,112800,6841740569,1577,1583,1583,1577,2493
|
|
20240108,112700,6837806975,1583,1583,1583,1582,1399
|
|
20240108,112600,6835592420,1583,1582,1583,1582,29
|
|
20240108,112500,6835546532,1582,1583,1583,1578,328
|
|
20240108,112400,6835028314,1583,1579,1583,1578,235
|
|
20240108,112300,6834656454,1583,1578,1583,1578,2525
|
|
20240108,112200,6830668339,1578,1580,1580,1578,3627
|
|
20240108,112100,6824942182,1580,1582,1582,1580,4815
|
|
20240108,112000,6817332527,1583,1583,1583,1583,3000
|
|
20240108,111900,6812583527,1584,1582,1584,1582,1879
|
|
20240108,111800,6809608442,1582,1583,1584,1582,20649
|
|
20240108,111700,6776900638,1584,1584,1584,1582,2740
|
|
20240108,111600,6772561926,1584,1586,1586,1583,6607
|
|
20240108,111500,6762094009,1586,1587,1587,1586,1267
|
|
20240108,111400,6760084055,1587,1595,1595,1587,1223
|
|
20240108,111300,6758140697,1595,1595,1595,1595,53
|
|
20240108,111200,6758056162,1596,1596,1596,1595,15
|
|
20240108,111100,6758032233,1596,1595,1596,1595,119
|
|
20240108,111000,6757842413,1595,1595,1595,1595,1080
|
|
20240108,110900,6756119813,1596,1596,1596,1596,0
|
|
20240108,110800,6756119813,1596,1590,1596,1589,580
|
|
20240108,110700,6755197519,1590,1590,1590,1589,1767
|
|
20240108,110600,6752388315,1589,1589,1590,1589,3396
|
|
20240108,110500,6746990264,1589,1589,1590,1588,1840
|
|
20240108,110400,6744065547,1589,1588,1590,1588,1026
|
|
20240108,110300,6742435753,1590,1590,1590,1588,3215
|
|
20240108,110200,6737327748,1590,1591,1596,1590,1592
|
|
20240108,110100,6734794881,1591,1594,1596,1591,3824
|
|
20240108,110000,6728701408,1596,1596,1602,1594,831
|
|
20240108,105900,6727375459,1595,1602,1603,1595,1325
|
|
20240108,105800,6725260546,1603,1602,1603,1602,870
|
|
20240108,105700,6723866520,1602,1596,1603,1596,514
|
|
20240108,105600,6723043810,1596,1605,1605,1596,1046
|
|
20240108,105500,6721368715,1605,1605,1605,1596,740
|
|
20240108,105400,6720181123,1596,1597,1606,1595,870
|
|
20240108,105300,6718792217,1597,1606,1606,1597,1904
|
|
20240108,105200,6715734669,1606,1608,1608,1606,335
|
|
20240108,105100,6715196627,1596,1609,1609,1594,3491
|
|
20240108,105000,6709605713,1610,1610,1612,1610,10813
|
|
20240108,104900,6692196359,1610,1611,1613,1608,13392
|
|
20240108,104800,6670633598,1611,1609,1618,1609,10916
|
|
20240108,104700,6653030757,1609,1606,1609,1606,3794
|
|
20240108,104600,6646932427,1606,1596,1607,1596,6907
|
|
20240108,104500,6635873047,1599,1598,1599,1594,1735
|
|
20240108,104400,6633100693,1593,1590,1598,1590,9241
|
|
20240108,104300,6618384601,1591,1590,1591,1590,70
|
|
20240108,104200,6618273300,1590,1589,1590,1585,2184
|
|
20240108,104100,6614804276,1591,1591,1591,1588,400
|
|
20240108,104000,6614168846,1589,1591,1591,1589,3327
|
|
20240108,103900,6608881333,1591,1591,1591,1587,891
|
|
20240108,103800,6607465112,1591,1588,1591,1587,1558
|
|
20240108,103700,6604990798,1588,1590,1593,1588,2147
|
|
20240108,103600,6601579590,1591,1593,1593,1591,1253
|
|
20240108,103500,6599585418,1593,1591,1593,1589,3040
|
|
20240108,103400,6594746895,1591,1592,1592,1588,1018
|
|
20240108,103300,6593129618,1592,1591,1592,1588,2281
|
|
20240108,103200,6589501047,1591,1585,1591,1585,3175
|
|
20240108,103100,6584457646,1586,1580,1586,1580,6190
|
|
20240108,103000,6574666145,1580,1582,1587,1580,3494
|
|
20240108,102900,6569142040,1589,1580,1589,1580,540
|
|
20240108,102800,6568287094,1580,1582,1582,1580,27
|
|
20240108,102700,6568244382,1582,1582,1582,1580,2142
|
|
20240108,102600,6564857265,1582,1582,1593,1579,1966
|
|
20240108,102500,6561746892,1579,1576,1581,1574,3010
|
|
20240108,102400,6556998147,1576,1574,1576,1573,3013
|
|
20240108,102300,6552254182,1573,1575,1576,1573,5342
|
|
20240108,102200,6543841723,1574,1573,1576,1572,5209
|
|
20240108,102100,6535645454,1573,1576,1576,1571,6325
|
|
20240108,102000,6525697909,1575,1579,1579,1573,18433
|
|
20240108,101900,6496660273,1579,1582,1582,1578,18712
|
|
20240108,101800,6467096419,1582,1584,1584,1581,10099
|
|
20240108,101700,6451120310,1584,1594,1594,1583,3510
|
|
20240108,101600,6445560787,1594,1592,1600,1584,6615
|
|
20240108,101500,6435066676,1588,1586,1588,1584,7647
|
|
20240108,101400,6422939754,1585,1591,1591,1585,19999
|
|
20240108,101300,6391176375,1592,1594,1594,1591,3795
|
|
20240108,101200,6385133034,1594,1595,1595,1593,6970
|
|
20240108,101100,6374021457,1595,1597,1600,1595,3979
|
|
20240108,101000,6367664496,1596,1602,1605,1595,9310
|
|
20240108,100900,6352770630,1605,1606,1606,1600,11312
|
|
20240108,100800,6334651513,1606,1610,1610,1606,4645
|
|
20240108,100700,6327182622,1610,1613,1613,1610,3993
|
|
20240108,100600,6320745766,1612,1615,1615,1612,4970
|
|
20240108,100500,6312730470,1615,1615,1617,1615,1630
|
|
20240108,100400,6310097956,1617,1612,1617,1612,7926
|
|
20240108,100300,6297317938,1612,1616,1616,1610,8142
|
|
20240108,100200,6284183665,1615,1620,1620,1614,10367
|
|
20240108,100100,6267434272,1620,1615,1623,1614,2633
|
|
20240108,100000,6263171434,1621,1619,1627,1612,20185
|
|
20240108,095900,6230432023,1619,1622,1632,1610,74149
|
|
20240108,095800,6110125730,1622,1616,1624,1614,44697
|
|
20240108,095700,6037617329,1616,1607,1616,1606,23463
|
|
20240108,095600,5999844348,1607,1603,1607,1603,1810
|
|
20240108,095500,5996938839,1604,1601,1604,1600,2837
|
|
20240108,095400,5992394561,1601,1600,1601,1600,2415
|
|
20240108,095300,5988529292,1600,1599,1601,1599,3486
|
|
20240108,095200,5982952144,1599,1597,1600,1597,4114
|
|
20240108,095100,5976378715,1597,1596,1598,1596,4200
|
|
20240108,095000,5969672058,1595,1597,1599,1595,2177
|
|
20240108,094900,5966197634,1597,1603,1604,1594,3612
|
|
20240108,094800,5960416859,1594,1595,1595,1590,8137
|
|
20240108,094700,5947453560,1595,1591,1604,1591,10254
|
|
20240108,094600,5931088906,1590,1604,1604,1590,9028
|
|
20240108,094500,5916674612,1604,1616,1617,1597,37051
|
|
20240108,094400,5857108672,1616,1609,1617,1608,23555
|
|
20240108,094300,5819134928,1608,1613,1616,1608,27218
|
|
20240108,094200,5775252192,1613,1607,1615,1602,64965
|
|
20240108,094100,5670667308,1605,1600,1614,1595,29380
|
|
20240108,094000,5623460592,1600,1587,1600,1585,18852
|
|
20240108,093900,5593431707,1589,1586,1605,1584,40234
|
|
20240108,093800,5529448696,1586,1586,1589,1585,10191
|
|
20240108,093700,5513279837,1586,1597,1597,1585,21574
|
|
20240108,093600,5478953880,1597,1602,1602,1594,14774
|
|
20240108,093500,5455338020,1604,1597,1609,1595,14270
|
|
20240108,093400,5432473994,1596,1586,1596,1583,26378
|
|
20240108,093300,5390583981,1586,1608,1608,1586,62653
|
|
20240108,093200,5290615705,1609,1612,1612,1603,15285
|
|
20240108,093100,5266061563,1611,1611,1614,1606,15271
|
|
20240108,093000,5241471663,1605,1604,1613,1602,24969
|
|
20240108,092900,5201419842,1612,1610,1613,1602,57302
|
|
20240108,092800,5109323439,1610,1637,1639,1610,65599
|
|
20240108,092700,5002733876,1638,1645,1648,1638,16989
|
|
20240108,092600,4974814007,1648,1641,1650,1637,23267
|
|
20240108,092500,4936655570,1643,1649,1649,1639,33813
|
|
20240108,092400,4881129379,1647,1658,1658,1647,8747
|
|
20240108,092300,4866694473,1658,1650,1666,1641,38662
|
|
20240108,092200,4802990548,1648,1650,1654,1647,34836
|
|
20240108,092100,4745517370,1650,1669,1669,1650,31460
|
|
20240108,092000,4693341581,1668,1679,1680,1668,12250
|
|
20240108,091900,4672860512,1680,1672,1685,1672,37021
|
|
20240108,091800,4610737321,1672,1673,1680,1670,42727
|
|
20240108,091700,4539226586,1673,1691,1693,1670,39240
|
|
20240108,091600,4473412594,1693,1663,1708,1651,124455
|
|
20240108,091500,4265124106,1664,1644,1697,1643,85625
|
|
20240108,091400,4122244251,1644,1659,1659,1640,37241
|
|
20240108,091300,4060875189,1659,1653,1660,1644,67792
|
|
20240108,091200,3949026553,1654,1645,1659,1642,63444
|
|
20240108,091100,3844165027,1649,1699,1700,1640,126691
|
|
20240108,091000,3632599192,1702,1677,1702,1675,68163
|
|
20240108,090900,3517688206,1684,1680,1688,1666,112670
|
|
20240108,090800,3328973107,1682,1725,1726,1676,183926
|
|
20240108,090700,3016692178,1720,1738,1740,1703,173945
|
|
20240108,090600,2716727982,1738,1690,1746,1690,425768
|
|
20240108,090500,1980899832,1691,1706,1719,1673,166820
|
|
20240108,090400,1698627307,1704,1642,1730,1636,473532
|
|
20240108,090300,896154685,1644,1655,1690,1636,380430
|
|
20240108,090200,265193970,1636,1636,1636,1636,0
|
|
20240108,090100,265193970,1636,1580,1636,1552,112022
|
|
20240108,090000,87506559,1580,1488,1580,1488,57599
|