604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190100,619685079,1546,1546,1546,1546,7330
|
|
20240109,190000,619685079,1546,1546,1546,1546,0
|
|
20240109,185900,619685079,1546,1546,1546,1546,0
|
|
20240109,185800,619685079,1546,1546,1546,1546,0
|
|
20240109,185700,619685079,1546,1546,1546,1546,0
|
|
20240109,185600,619685079,1546,1546,1546,1546,0
|
|
20240109,185500,619685079,1546,1546,1546,1546,0
|
|
20240109,185400,619685079,1546,1546,1546,1546,0
|
|
20240109,185300,619685079,1546,1546,1546,1546,0
|
|
20240109,185200,619685079,1546,1546,1546,1546,0
|
|
20240109,185100,619685079,1546,1546,1546,1546,0
|
|
20240109,185000,619685079,1546,1546,1546,1546,0
|
|
20240109,184900,619685079,1546,1546,1546,1546,0
|
|
20240109,184800,619685079,1546,1546,1546,1546,0
|
|
20240109,184700,619685079,1546,1546,1546,1546,0
|
|
20240109,184600,619685079,1546,1546,1546,1546,0
|
|
20240109,184500,619685079,1546,1546,1546,1546,0
|
|
20240109,184400,619685079,1546,1546,1546,1546,0
|
|
20240109,184300,619685079,1546,1546,1546,1546,0
|
|
20240109,184200,619685079,1546,1546,1546,1546,0
|
|
20240109,184100,619685079,1546,1546,1546,1546,0
|
|
20240109,184000,619685079,1546,1546,1546,1546,0
|
|
20240109,183900,619685079,1546,1546,1546,1546,0
|
|
20240109,183800,619685079,1546,1546,1546,1546,0
|
|
20240109,183700,619685079,1546,1546,1546,1546,0
|
|
20240109,183600,619685079,1546,1546,1546,1546,0
|
|
20240109,183500,619685079,1546,1546,1546,1546,0
|
|
20240109,183400,619685079,1546,1546,1546,1546,0
|
|
20240109,183300,619685079,1546,1546,1546,1546,0
|
|
20240109,183200,619685079,1546,1546,1546,1546,0
|
|
20240109,183100,619685079,1546,1546,1546,1546,7330
|
|
20240109,183000,619685079,1546,1546,1546,1546,0
|
|
20240109,182900,619685079,1546,1546,1546,1546,0
|
|
20240109,182800,619685079,1546,1546,1546,1546,0
|
|
20240109,182700,619685079,1546,1546,1546,1546,0
|
|
20240109,182600,619685079,1546,1546,1546,1546,0
|
|
20240109,182500,619685079,1546,1546,1546,1546,0
|
|
20240109,182400,619685079,1546,1546,1546,1546,0
|
|
20240109,182300,619685079,1546,1546,1546,1546,0
|
|
20240109,182200,619685079,1546,1546,1546,1546,0
|
|
20240109,182100,619685079,1546,1546,1546,1546,0
|
|
20240109,182000,619685079,1546,1546,1546,1546,0
|
|
20240109,181900,619685079,1546,1546,1546,1546,0
|
|
20240109,181800,619685079,1546,1546,1546,1546,0
|
|
20240109,181700,619685079,1546,1546,1546,1546,0
|
|
20240109,181600,619685079,1546,1546,1546,1546,0
|
|
20240109,181500,619685079,1546,1546,1546,1546,0
|
|
20240109,181400,619685079,1546,1546,1546,1546,0
|
|
20240109,181300,619685079,1546,1546,1546,1546,0
|
|
20240109,181200,619685079,1546,1546,1546,1546,0
|
|
20240109,181100,619685079,1546,1546,1546,1546,0
|
|
20240109,181000,619685079,1546,1546,1546,1546,0
|
|
20240109,180900,619685079,1546,1546,1546,1546,0
|
|
20240109,180800,619685079,1546,1546,1546,1546,0
|
|
20240109,180700,619685079,1546,1546,1546,1546,0
|
|
20240109,180600,619685079,1546,1546,1546,1546,0
|
|
20240109,180500,619685079,1546,1546,1546,1546,0
|
|
20240109,180400,619685079,1546,1546,1546,1546,0
|
|
20240109,180300,619685079,1546,1546,1546,1546,0
|
|
20240109,180200,619685079,1546,1546,1546,1546,0
|
|
20240109,180100,619685079,1546,1546,1546,1546,7330
|
|
20240109,180000,619685079,1546,1546,1546,1546,0
|
|
20240109,175900,619685079,1546,1546,1546,1546,0
|
|
20240109,175800,619685079,1546,1546,1546,1546,0
|
|
20240109,175700,619685079,1546,1546,1546,1546,0
|
|
20240109,175600,619685079,1546,1546,1546,1546,0
|
|
20240109,175500,619685079,1546,1546,1546,1546,0
|
|
20240109,175400,619685079,1546,1546,1546,1546,0
|
|
20240109,175300,619685079,1546,1546,1546,1546,0
|
|
20240109,175200,619685079,1546,1546,1546,1546,0
|
|
20240109,175100,619685079,1546,1546,1546,1546,0
|
|
20240109,175000,619685079,1546,1546,1546,1546,0
|
|
20240109,174900,619685079,1546,1546,1546,1546,0
|
|
20240109,174800,619685079,1546,1546,1546,1546,0
|
|
20240109,174700,619685079,1546,1546,1546,1546,0
|
|
20240109,174600,619685079,1546,1546,1546,1546,0
|
|
20240109,174500,619685079,1546,1546,1546,1546,0
|
|
20240109,174400,619685079,1546,1546,1546,1546,0
|
|
20240109,174300,619685079,1546,1546,1546,1546,0
|
|
20240109,174200,619685079,1546,1546,1546,1546,0
|
|
20240109,174100,619685079,1546,1546,1546,1546,0
|
|
20240109,174000,619685079,1546,1546,1546,1546,0
|
|
20240109,173900,619685079,1546,1546,1546,1546,0
|
|
20240109,173800,619685079,1546,1546,1546,1546,0
|
|
20240109,173700,619685079,1546,1546,1546,1546,0
|
|
20240109,173600,619685079,1546,1546,1546,1546,0
|
|
20240109,173500,619685079,1546,1546,1546,1546,0
|
|
20240109,173400,619685079,1546,1546,1546,1546,0
|
|
20240109,173300,619685079,1546,1546,1546,1546,0
|
|
20240109,173200,619685079,1546,1546,1546,1546,0
|
|
20240109,173100,619685079,1546,1546,1546,1546,7330
|
|
20240109,173000,619685079,1546,1546,1546,1546,0
|
|
20240109,172900,619685079,1546,1546,1546,1546,0
|
|
20240109,172800,619685079,1546,1546,1546,1546,0
|
|
20240109,172700,619685079,1546,1546,1546,1546,0
|
|
20240109,172600,619685079,1546,1546,1546,1546,0
|
|
20240109,172500,619685079,1546,1546,1546,1546,0
|
|
20240109,172400,619685079,1546,1546,1546,1546,0
|
|
20240109,172300,619685079,1546,1546,1546,1546,0
|
|
20240109,172200,619685079,1546,1546,1546,1546,0
|
|
20240109,172100,619685079,1546,1546,1546,1546,0
|
|
20240109,172000,619685079,1546,1546,1546,1546,0
|
|
20240109,171900,619685079,1546,1546,1546,1546,0
|
|
20240109,171800,619685079,1546,1546,1546,1546,0
|
|
20240109,171700,619685079,1546,1546,1546,1546,0
|
|
20240109,171600,619685079,1546,1546,1546,1546,0
|
|
20240109,171500,619685079,1546,1546,1546,1546,0
|
|
20240109,171400,619685079,1546,1546,1546,1546,0
|
|
20240109,171300,619685079,1546,1546,1546,1546,0
|
|
20240109,171200,619685079,1546,1546,1546,1546,0
|
|
20240109,171100,619685079,1546,1546,1546,1546,0
|
|
20240109,171000,619685079,1546,1546,1546,1546,0
|
|
20240109,170900,619685079,1546,1546,1546,1546,0
|
|
20240109,170800,619685079,1546,1546,1546,1546,0
|
|
20240109,170700,619685079,1546,1546,1546,1546,0
|
|
20240109,170600,619685079,1546,1546,1546,1546,0
|
|
20240109,170500,619685079,1546,1546,1546,1546,0
|
|
20240109,170400,619685079,1546,1546,1546,1546,0
|
|
20240109,170300,619685079,1546,1546,1546,1546,0
|
|
20240109,170200,619685079,1546,1546,1546,1546,0
|
|
20240109,170100,619685079,1546,1546,1546,1546,7330
|
|
20240109,170000,619685079,1546,1546,1546,1546,0
|
|
20240109,165900,619685079,1546,1546,1546,1546,0
|
|
20240109,165800,619685079,1546,1546,1546,1546,0
|
|
20240109,165700,619685079,1546,1546,1546,1546,0
|
|
20240109,165600,619685079,1546,1546,1546,1546,0
|
|
20240109,165500,619685079,1546,1546,1546,1546,0
|
|
20240109,165400,619685079,1546,1546,1546,1546,0
|
|
20240109,165300,619685079,1546,1546,1546,1546,0
|
|
20240109,165200,619685079,1546,1546,1546,1546,0
|
|
20240109,165100,619685079,1546,1546,1546,1546,0
|
|
20240109,165000,619685079,1546,1546,1546,1546,0
|
|
20240109,164900,619685079,1546,1546,1546,1546,0
|
|
20240109,164800,619685079,1546,1546,1546,1546,0
|
|
20240109,164700,619685079,1546,1546,1546,1546,0
|
|
20240109,164600,619685079,1546,1546,1546,1546,0
|
|
20240109,164500,619685079,1546,1546,1546,1546,0
|
|
20240109,164400,619685079,1546,1546,1546,1546,0
|
|
20240109,164300,619685079,1546,1546,1546,1546,0
|
|
20240109,164200,619685079,1546,1546,1546,1546,0
|
|
20240109,164100,619685079,1546,1546,1546,1546,0
|
|
20240109,164000,619685079,1546,1546,1546,1546,0
|
|
20240109,163900,619685079,1546,1546,1546,1546,0
|
|
20240109,163800,619685079,1546,1546,1546,1546,0
|
|
20240109,163700,619685079,1546,1546,1546,1546,0
|
|
20240109,163600,619685079,1546,1546,1546,1546,0
|
|
20240109,163500,619685079,1546,1546,1546,1546,0
|
|
20240109,163400,619685079,1546,1546,1546,1546,0
|
|
20240109,163300,619685079,1546,1546,1546,1546,0
|
|
20240109,163200,619685079,1546,1546,1546,1546,0
|
|
20240109,163100,619685079,1546,1546,1546,1546,7330
|
|
20240109,163000,619685079,1546,1546,1546,1546,0
|
|
20240109,162900,619685079,1546,1546,1546,1546,0
|
|
20240109,162800,619685079,1546,1546,1546,1546,0
|
|
20240109,162700,619685079,1546,1546,1546,1546,0
|
|
20240109,162600,619685079,1546,1546,1546,1546,0
|
|
20240109,162500,619685079,1546,1546,1546,1546,0
|
|
20240109,162400,619685079,1546,1546,1546,1546,0
|
|
20240109,162300,619685079,1546,1546,1546,1546,0
|
|
20240109,162200,619685079,1546,1546,1546,1546,0
|
|
20240109,162100,619685079,1546,1546,1546,1546,0
|
|
20240109,162000,619685079,1546,1546,1546,1546,0
|
|
20240109,161900,619685079,1546,1546,1546,1546,0
|
|
20240109,161800,619685079,1546,1546,1546,1546,0
|
|
20240109,161700,619685079,1546,1546,1546,1546,0
|
|
20240109,161600,619685079,1546,1546,1546,1546,0
|
|
20240109,161500,619685079,1546,1546,1546,1546,0
|
|
20240109,161400,619685079,1546,1546,1546,1546,0
|
|
20240109,161300,619685079,1546,1546,1546,1546,0
|
|
20240109,161200,619685079,1546,1546,1546,1546,0
|
|
20240109,161100,619685079,1546,1546,1546,1546,0
|
|
20240109,161000,619685079,1546,1546,1546,1546,0
|
|
20240109,160900,619685079,1546,1546,1546,1546,0
|
|
20240109,160800,619685079,1546,1546,1546,1546,0
|
|
20240109,160700,619685079,1546,1546,1546,1546,0
|
|
20240109,160600,619685079,1546,1546,1546,1546,0
|
|
20240109,160500,619685079,1546,1546,1546,1546,0
|
|
20240109,160400,619685079,1546,1546,1546,1546,0
|
|
20240109,160300,619685079,1546,1546,1546,1546,0
|
|
20240109,160200,619685079,1546,1546,1546,1546,0
|
|
20240109,160100,619685079,1546,1546,1546,1546,7330
|
|
20240109,160000,619685079,1546,1546,1546,1546,0
|
|
20240109,155900,619685079,1546,1546,1546,1546,0
|
|
20240109,155800,619685079,1546,1546,1546,1546,0
|
|
20240109,155700,619685079,1546,1546,1546,1546,0
|
|
20240109,155600,619685079,1546,1546,1546,1546,0
|
|
20240109,155500,619685079,1546,1546,1546,1546,0
|
|
20240109,155400,619685079,1546,1546,1546,1546,0
|
|
20240109,155300,619685079,1546,1546,1546,1546,0
|
|
20240109,155200,619685079,1546,1546,1546,1546,0
|
|
20240109,155100,619685079,1546,1546,1546,1546,0
|
|
20240109,155000,619685079,1546,1546,1546,1546,0
|
|
20240109,154900,619685079,1546,1546,1546,1546,0
|
|
20240109,154800,619685079,1546,1546,1546,1546,0
|
|
20240109,154700,619685079,1546,1546,1546,1546,0
|
|
20240109,154600,619685079,1546,1546,1546,1546,0
|
|
20240109,154500,619685079,1546,1546,1546,1546,0
|
|
20240109,154400,619685079,1546,1546,1546,1546,0
|
|
20240109,154300,619685079,1546,1546,1546,1546,0
|
|
20240109,154200,619685079,1546,1546,1546,1546,0
|
|
20240109,154100,619685079,1546,1546,1546,1546,0
|
|
20240109,154000,619685079,1546,1546,1546,1546,0
|
|
20240109,153900,619685079,1546,1546,1546,1546,0
|
|
20240109,153800,619685079,1546,1546,1546,1546,0
|
|
20240109,153700,619685079,1546,1546,1546,1546,0
|
|
20240109,153600,619685079,1546,1546,1546,1546,0
|
|
20240109,153500,619685079,1546,1546,1546,1546,0
|
|
20240109,153400,619685079,1546,1546,1546,1546,0
|
|
20240109,153300,619685079,1546,1546,1546,1546,0
|
|
20240109,153200,619685079,1546,1546,1546,1546,0
|
|
20240109,153100,619685079,1546,1546,1546,1546,7330
|
|
20240109,153000,619685079,1546,1546,1546,1546,7330
|
|
20240109,152900,608352899,1544,1544,1544,1544,0
|
|
20240109,152800,608352899,1544,1544,1544,1544,0
|
|
20240109,152700,608352899,1544,1544,1544,1544,0
|
|
20240109,152600,608352899,1544,1544,1544,1544,0
|
|
20240109,152500,608352899,1544,1544,1544,1544,0
|
|
20240109,152400,608352899,1544,1544,1544,1544,0
|
|
20240109,152300,608352899,1544,1544,1544,1544,0
|
|
20240109,152200,608352899,1544,1544,1544,1544,0
|
|
20240109,152100,608352899,1544,1544,1544,1544,0
|
|
20240109,152000,608352899,1544,1544,1544,1544,0
|
|
20240109,151900,608352899,1544,1543,1544,1543,3089
|
|
20240109,151800,603584572,1543,1541,1544,1540,4845
|
|
20240109,151700,596121463,1542,1542,1542,1541,557
|
|
20240109,151600,595263123,1542,1544,1544,1542,469
|
|
20240109,151500,594539919,1542,1544,1544,1542,1098
|
|
20240109,151400,592844653,1542,1544,1544,1542,769
|
|
20240109,151300,591657337,1544,1543,1544,1543,326
|
|
20240109,151200,591153995,1542,1543,1543,1542,71
|
|
20240109,151100,591044502,1542,1543,1544,1542,2633
|
|
20240109,151000,586982786,1544,1544,1544,1544,129
|
|
20240109,150900,586783610,1544,1545,1545,1544,1025
|
|
20240109,150800,585201006,1544,1544,1545,1544,676
|
|
20240109,150700,584157260,1545,1545,1545,1544,77
|
|
20240109,150600,584038300,1545,1545,1545,1544,474
|
|
20240109,150500,583306119,1545,1545,1545,1545,2
|
|
20240109,150400,583303029,1545,1545,1545,1545,2
|
|
20240109,150300,583299939,1545,1544,1545,1544,45
|
|
20240109,150200,583230417,1543,1544,1544,1543,1235
|
|
20240109,150100,581323578,1544,1544,1544,1544,2
|
|
20240109,150000,581320490,1544,1544,1544,1544,3
|
|
20240109,145900,581315858,1544,1546,1546,1544,2890
|
|
20240109,145800,576852632,1546,1546,1546,1546,52
|
|
20240109,145700,576772240,1546,1546,1546,1546,2
|
|
20240109,145600,576769148,1546,1546,1546,1545,189
|
|
20240109,145500,576477014,1546,1546,1546,1546,3
|
|
20240109,145400,576472376,1545,1547,1547,1545,199
|
|
20240109,145300,576164653,1546,1546,1547,1546,1896
|
|
20240109,145200,573233433,1545,1545,1545,1545,495
|
|
20240109,145100,572468658,1545,1546,1546,1545,7
|
|
20240109,145000,572457841,1545,1546,1546,1545,822
|
|
20240109,144900,571187850,1546,1546,1546,1546,2
|
|
20240109,144800,571184758,1546,1545,1546,1545,645
|
|
20240109,144700,570188232,1544,1545,1545,1544,3
|
|
20240109,144600,570183598,1545,1546,1546,1545,167
|
|
20240109,144500,569925570,1546,1546,1546,1545,982
|
|
20240109,144400,568408360,1545,1546,1546,1545,155
|
|
20240109,144300,568168872,1543,1545,1546,1543,325
|
|
20240109,144200,567666760,1546,1545,1546,1544,749
|
|
20240109,144100,566509645,1544,1544,1544,1544,55
|
|
20240109,144000,566424725,1544,1545,1545,1544,744
|
|
20240109,143900,565275340,1544,1544,1544,1544,353
|
|
20240109,143800,564730308,1544,1543,1544,1543,331
|
|
20240109,143700,564219573,1543,1543,1543,1543,132
|
|
20240109,143600,564015897,1543,1543,1543,1543,2
|
|
20240109,143500,564012811,1542,1540,1542,1540,252
|
|
20240109,143400,563624727,1540,1539,1540,1539,11310
|
|
20240109,143300,546217339,1539,1540,1540,1539,260
|
|
20240109,143200,545817069,1540,1540,1540,1540,131
|
|
20240109,143100,545615329,1541,1541,1541,1541,2
|
|
20240109,143000,545612247,1538,1541,1541,1538,16
|
|
20240109,142900,545587633,1541,1540,1541,1540,466
|
|
20240109,142800,544869976,1540,1540,1540,1536,13
|
|
20240109,142700,544849960,1540,1540,1540,1540,32
|
|
20240109,142600,544800680,1535,1540,1540,1535,632
|
|
20240109,142500,543830550,1540,1540,1540,1540,2
|
|
20240109,142400,543827470,1540,1540,1540,1540,145
|
|
20240109,142300,543604170,1540,1539,1540,1539,1368
|
|
20240109,142200,541497779,1538,1538,1538,1538,235
|
|
20240109,142100,541136349,1538,1538,1538,1538,1
|
|
20240109,142000,541134811,1538,1538,1538,1538,2
|
|
20240109,141900,541131735,1538,1538,1538,1538,1048
|
|
20240109,141800,539519911,1532,1533,1533,1532,505
|
|
20240109,141700,538745756,1533,1538,1538,1533,4247
|
|
20240109,141600,532232772,1535,1538,1538,1535,360
|
|
20240109,141500,531680166,1538,1538,1538,1538,3
|
|
20240109,141400,531675552,1538,1538,1538,1538,2
|
|
20240109,141300,531672476,1537,1537,1537,1537,624
|
|
20240109,141200,530713388,1537,1537,1537,1537,2
|
|
20240109,141100,530710314,1537,1537,1537,1537,2
|
|
20240109,141000,530707240,1533,1537,1537,1533,43
|
|
20240109,140900,530641313,1531,1536,1536,1531,528
|
|
20240109,140800,529832613,1536,1536,1536,1536,2
|
|
20240109,140700,529829541,1535,1536,1536,1535,3
|
|
20240109,140600,529824934,1536,1536,1536,1536,304
|
|
20240109,140500,529357990,1536,1536,1536,1536,3
|
|
20240109,140400,529353382,1534,1532,1534,1532,9210
|
|
20240109,140300,515241630,1532,1532,1532,1532,2
|
|
20240109,140200,515238566,1532,1532,1532,1532,566
|
|
20240109,140100,514371454,1532,1532,1532,1532,22
|
|
20240109,140000,514337750,1531,1532,1532,1531,329
|
|
20240109,135900,513833750,1532,1532,1532,1532,2
|
|
20240109,135800,513830686,1531,1531,1532,1530,408
|
|
20240109,135700,513206117,1531,1531,1531,1531,1384
|
|
20240109,135600,511087213,1531,1531,1531,1531,822
|
|
20240109,135500,509828731,1528,1532,1532,1528,5080
|
|
20240109,135400,502062120,1532,1531,1532,1530,3677
|
|
20240109,135300,496434477,1531,1532,1532,1531,2321
|
|
20240109,135200,492879024,1532,1532,1532,1532,368
|
|
20240109,135100,492315248,1532,1532,1532,1532,2
|
|
20240109,135000,492312184,1532,1532,1532,1531,503
|
|
20240109,134900,491541589,1533,1533,1533,1533,98
|
|
20240109,134800,491391355,1533,1533,1533,1533,2
|
|
20240109,134700,491388289,1531,1531,1533,1531,242
|
|
20240109,134600,491017783,1533,1534,1534,1533,3
|
|
20240109,134500,491013182,1534,1533,1534,1533,52
|
|
20240109,134400,490933464,1534,1534,1534,1534,2
|
|
20240109,134300,490930396,1534,1530,1534,1530,732
|
|
20240109,134200,489810203,1530,1535,1535,1530,1258
|
|
20240109,134100,487881453,1535,1535,1535,1535,2
|
|
20240109,134000,487878383,1530,1535,1535,1530,1506
|
|
20240109,133900,485569690,1535,1535,1535,1535,2
|
|
20240109,133800,485566620,1533,1535,1535,1533,802
|
|
20240109,133700,484336150,1535,1533,1535,1533,342
|
|
20240109,133600,483811800,1533,1534,1534,1533,1002
|
|
20240109,133500,482275732,1534,1534,1534,1534,445
|
|
20240109,133400,481593102,1535,1535,1535,1535,2
|
|
20240109,133300,481590032,1535,1535,1535,1535,2
|
|
20240109,133200,481586962,1529,1530,1534,1529,3330
|
|
20240109,133100,476495274,1535,1530,1535,1530,3151
|
|
20240109,133000,471674234,1530,1535,1535,1530,8453
|
|
20240109,132900,458738016,1536,1536,1536,1536,2
|
|
20240109,132800,458734944,1536,1536,1536,1536,653
|
|
20240109,132700,457731936,1536,1532,1536,1532,99
|
|
20240109,132600,457580260,1532,1532,1532,1532,402
|
|
20240109,132500,456964396,1532,1536,1536,1532,2092
|
|
20240109,132400,453757084,1536,1532,1536,1532,58
|
|
20240109,132300,453668220,1532,1532,1533,1532,3
|
|
20240109,132200,453663623,1532,1535,1535,1532,54
|
|
20240109,132100,453580889,1535,1535,1535,1535,114
|
|
20240109,132000,453405899,1535,1535,1535,1535,202
|
|
20240109,131900,453095829,1536,1532,1536,1532,3
|
|
20240109,131800,453091225,1532,1534,1534,1532,5196
|
|
20240109,131700,445129255,1534,1536,1536,1534,1609
|
|
20240109,131600,442660720,1536,1538,1538,1536,5
|
|
20240109,131500,442653033,1538,1538,1538,1538,2
|
|
20240109,131400,442649957,1538,1538,1538,1538,217
|
|
20240109,131300,442316211,1539,1535,1539,1535,3735
|
|
20240109,131200,436582978,1535,1535,1540,1535,1200
|
|
20240109,131100,434740968,1540,1540,1540,1540,14
|
|
20240109,131000,434719408,1540,1540,1540,1540,2
|
|
20240109,130900,434716328,1535,1540,1540,1535,1302
|
|
20240109,130800,432717710,1540,1536,1540,1536,1433
|
|
20240109,130700,430516602,1540,1540,1540,1540,2
|
|
20240109,130600,430513522,1540,1540,1540,1540,2
|
|
20240109,130500,430510442,1540,1540,1540,1540,2
|
|
20240109,130400,430507362,1540,1540,1540,1540,52
|
|
20240109,130300,430427282,1540,1540,1540,1540,10
|
|
20240109,130200,430411882,1540,1540,1540,1540,15
|
|
20240109,130100,430388782,1542,1542,1542,1542,2
|
|
20240109,130000,430385698,1542,1543,1543,1542,22
|
|
20240109,125900,430351772,1543,1540,1543,1540,506
|
|
20240109,125800,429572514,1543,1543,1543,1543,2
|
|
20240109,125700,429569428,1543,1543,1543,1543,4
|
|
20240109,125600,429563256,1543,1543,1543,1543,3
|
|
20240109,125500,429558627,1543,1543,1543,1543,66
|
|
20240109,125400,429456789,1543,1543,1543,1543,1
|
|
20240109,125300,429455246,1543,1543,1543,1543,2
|
|
20240109,125200,429452160,1543,1543,1543,1543,2
|
|
20240109,125100,429449074,1538,1537,1538,1536,3953
|
|
20240109,125000,423376044,1537,1538,1538,1537,53
|
|
20240109,124900,423294580,1538,1542,1542,1538,947
|
|
20240109,124800,421837509,1539,1540,1540,1539,566
|
|
20240109,124700,420966398,1540,1540,1540,1540,67
|
|
20240109,124600,420863218,1540,1540,1540,1540,2
|
|
20240109,124500,420860138,1540,1540,1540,1540,2
|
|
20240109,124400,420857058,1540,1543,1543,1540,431
|
|
20240109,124300,420193312,1543,1543,1543,1543,102
|
|
20240109,124200,420035926,1543,1543,1543,1543,2
|
|
20240109,124100,420032840,1543,1543,1543,1543,52
|
|
20240109,124000,419952604,1543,1543,1543,1543,2
|
|
20240109,123900,419949518,1543,1543,1543,1543,2
|
|
20240109,123800,419946432,1542,1543,1543,1542,22
|
|
20240109,123700,419912506,1543,1543,1543,1543,2
|
|
20240109,123600,419909420,1543,1543,1543,1543,3
|
|
20240109,123500,419904791,1542,1542,1542,1542,2
|
|
20240109,123400,419901707,1542,1542,1542,1542,2
|
|
20240109,123300,419898623,1543,1543,1543,1543,2
|
|
20240109,123200,419895537,1543,1543,1543,1543,2
|
|
20240109,123100,419892451,1543,1543,1543,1543,2
|
|
20240109,123000,419889365,1543,1543,1543,1543,2
|
|
20240109,122900,419886279,1543,1543,1543,1543,12
|
|
20240109,122800,419867763,1543,1543,1543,1543,2
|
|
20240109,122700,419864677,1543,1543,1543,1543,2
|
|
20240109,122600,419861591,1545,1545,1545,1545,2
|
|
20240109,122500,419858501,1545,1545,1545,1545,21
|
|
20240109,122400,419826056,1545,1545,1545,1545,23
|
|
20240109,122300,419790521,1545,1545,1545,1545,12
|
|
20240109,122200,419771981,1541,1545,1545,1541,53
|
|
20240109,122100,419690300,1545,1545,1545,1545,2
|
|
20240109,122000,419687210,1545,1542,1545,1542,5498
|
|
20240109,121900,411209288,1542,1546,1546,1542,112
|
|
20240109,121800,411036576,1546,1542,1546,1542,446
|
|
20240109,121700,410347544,1542,1546,1546,1542,2344
|
|
20240109,121600,406732756,1547,1547,1547,1547,2
|
|
20240109,121500,406729662,1547,1547,1547,1547,2
|
|
20240109,121400,406726568,1545,1545,1545,1542,433
|
|
20240109,121300,406058192,1542,1544,1544,1542,59
|
|
20240109,121200,405967160,1545,1545,1545,1545,2
|
|
20240109,121100,405964070,1542,1545,1545,1542,220
|
|
20240109,121000,405624752,1545,1545,1545,1545,2
|
|
20240109,120900,405621662,1545,1545,1545,1545,2
|
|
20240109,120800,405618572,1545,1545,1545,1545,102
|
|
20240109,120700,405460982,1545,1545,1545,1545,2
|
|
20240109,120600,405457892,1545,1545,1545,1545,2
|
|
20240109,120500,405454802,1543,1545,1545,1543,3
|
|
20240109,120400,405450169,1545,1543,1545,1543,649
|
|
20240109,120300,404448758,1545,1545,1545,1545,2
|
|
20240109,120200,404445668,1545,1545,1545,1545,2
|
|
20240109,120100,404442578,1545,1545,1545,1543,478
|
|
20240109,120000,403704956,1545,1545,1545,1545,2
|
|
20240109,115900,403701866,1542,1543,1543,1542,151
|
|
20240109,115800,403469022,1545,1544,1545,1544,1502
|
|
20240109,115700,401149285,1544,1544,1544,1544,2
|
|
20240109,115600,401146197,1544,1544,1544,1544,2
|
|
20240109,115500,401143109,1544,1544,1544,1544,1
|
|
20240109,115400,401141565,1543,1544,1544,1543,1098
|
|
20240109,115300,399447349,1544,1544,1544,1544,2
|
|
20240109,115200,399444261,1543,1544,1544,1543,225
|
|
20240109,115100,399097084,1544,1543,1544,1543,202
|
|
20240109,115000,398785396,1544,1544,1544,1544,2
|
|
20240109,114900,398782308,1544,1544,1544,1544,2
|
|
20240109,114800,398779220,1544,1543,1544,1543,3
|
|
20240109,114700,398774589,1544,1544,1544,1544,2
|
|
20240109,114600,398771501,1545,1545,1545,1545,2
|
|
20240109,114500,398768411,1543,1545,1545,1543,1005
|
|
20240109,114400,397217692,1542,1542,1545,1542,13
|
|
20240109,114300,397197640,1542,1545,1545,1542,42
|
|
20240109,114200,397132759,1545,1543,1545,1542,4002
|
|
20240109,114100,390960964,1545,1545,1545,1545,2
|
|
20240109,114000,390957874,1545,1545,1545,1545,2
|
|
20240109,113900,390954784,1545,1545,1545,1545,2
|
|
20240109,113800,390951694,1545,1545,1545,1545,2
|
|
20240109,113700,390948604,1542,1546,1546,1542,102
|
|
20240109,113600,390791311,1546,1546,1546,1542,1003
|
|
20240109,113500,389244313,1546,1546,1546,1546,2
|
|
20240109,113400,389241221,1546,1546,1546,1546,42
|
|
20240109,113300,389176289,1546,1546,1546,1546,2862
|
|
20240109,113200,384751637,1546,1544,1546,1542,1453
|
|
20240109,113100,382510323,1544,1546,1546,1544,259
|
|
20240109,113000,382110187,1546,1546,1546,1546,3
|
|
20240109,112900,382105549,1546,1545,1546,1545,6
|
|
20240109,112800,382096277,1546,1546,1546,1546,222
|
|
20240109,112700,381753065,1546,1546,1546,1546,2
|
|
20240109,112600,381749973,1546,1546,1546,1546,1
|
|
20240109,112500,381748427,1546,1546,1546,1546,2
|
|
20240109,112400,381745335,1546,1546,1546,1546,100
|
|
20240109,112300,381590735,1546,1546,1546,1546,2
|
|
20240109,112200,381587643,1546,1546,1546,1546,2
|
|
20240109,112100,381584551,1546,1546,1546,1546,2
|
|
20240109,112000,381581459,1546,1546,1546,1546,972
|
|
20240109,111900,380078747,1546,1544,1546,1544,4
|
|
20240109,111800,380072568,1547,1547,1547,1547,2
|
|
20240109,111700,380069474,1547,1545,1547,1545,64
|
|
20240109,111600,379970590,1545,1548,1548,1545,4
|
|
20240109,111500,379964404,1548,1548,1548,1548,2
|
|
20240109,111400,379961308,1548,1548,1548,1548,2
|
|
20240109,111300,379958212,1548,1548,1548,1548,3
|
|
20240109,111200,379953568,1542,1548,1548,1542,4685
|
|
20240109,111100,372716181,1548,1543,1548,1543,1190
|
|
20240109,111000,370878553,1543,1543,1543,1543,184
|
|
20240109,110900,370594641,1543,1542,1543,1542,1165
|
|
20240109,110800,368798199,1542,1541,1542,1541,602
|
|
20240109,110700,367870172,1541,1541,1541,1538,1009
|
|
20240109,110600,366318303,1541,1537,1541,1537,584
|
|
20240109,110500,365420687,1542,1542,1542,1542,2
|
|
20240109,110400,365417603,1542,1542,1542,1542,2
|
|
20240109,110300,365414519,1542,1542,1542,1542,202
|
|
20240109,110200,365103035,1537,1542,1542,1537,1004
|
|
20240109,110100,363559877,1542,1542,1542,1542,2
|
|
20240109,110000,363556793,1542,1542,1542,1542,2
|
|
20240109,105900,363553709,1542,1542,1542,1542,2
|
|
20240109,105800,363550625,1537,1537,1537,1537,3447
|
|
20240109,105700,358252586,1538,1542,1542,1538,176
|
|
20240109,105600,357981886,1538,1543,1543,1538,127
|
|
20240109,105500,357786550,1538,1543,1543,1538,103
|
|
20240109,105400,357628121,1543,1543,1543,1543,2
|
|
20240109,105300,357625035,1543,1542,1543,1542,52
|
|
20240109,105200,357544800,1537,1543,1543,1537,13
|
|
20240109,105100,357524807,1543,1545,1545,1543,62
|
|
20240109,105000,357429047,1545,1541,1546,1536,4974
|
|
20240109,104900,349784586,1547,1547,1547,1540,4159
|
|
20240109,104800,343379705,1547,1545,1547,1540,732
|
|
20240109,104700,342247321,1547,1547,1547,1547,2
|
|
20240109,104600,342244227,1548,1548,1548,1540,1294
|
|
20240109,104500,340251443,1548,1548,1548,1548,2
|
|
20240109,104400,340248347,1549,1542,1549,1538,6275
|
|
20240109,104300,330550898,1539,1539,1542,1539,339
|
|
20240109,104200,330029171,1538,1542,1542,1538,2454
|
|
20240109,104100,326250746,1542,1545,1545,1540,7757
|
|
20240109,104000,314303281,1545,1545,1545,1545,2
|
|
20240109,103900,314300191,1541,1545,1545,1541,12
|
|
20240109,103800,314281691,1545,1545,1545,1545,2
|
|
20240109,103700,314278601,1540,1545,1545,1540,9002
|
|
20240109,103600,300404843,1545,1545,1545,1545,202
|
|
20240109,103500,300092753,1545,1545,1545,1545,2
|
|
20240109,103400,300089663,1542,1545,1545,1542,903
|
|
20240109,103300,298697219,1545,1545,1545,1545,2
|
|
20240109,103200,298694129,1544,1544,1544,1544,2
|
|
20240109,103100,298691041,1544,1544,1544,1544,2
|
|
20240109,103000,298687953,1544,1544,1544,1544,12
|
|
20240109,102900,298669425,1543,1541,1544,1541,88
|
|
20240109,102800,298533675,1541,1541,1541,1541,494
|
|
20240109,102700,297772421,1541,1540,1541,1540,3
|
|
20240109,102600,297767799,1541,1541,1541,1541,2
|
|
20240109,102500,297764717,1541,1542,1542,1540,85
|
|
20240109,102400,297633760,1542,1540,1542,1540,1717
|
|
20240109,102300,294989524,1543,1541,1543,1541,36
|
|
20240109,102200,294934026,1541,1541,1541,1541,2
|
|
20240109,102100,294930944,1540,1546,1546,1540,85
|
|
20240109,102000,294800032,1545,1543,1545,1543,703
|
|
20240109,101900,293715299,1541,1541,1545,1541,115
|
|
20240109,101800,293538055,1545,1541,1545,1541,201
|
|
20240109,101700,293228306,1545,1545,1545,1545,2
|
|
20240109,101600,293225216,1540,1546,1546,1540,770
|
|
20240109,101500,292039404,1545,1545,1545,1545,2
|
|
20240109,101400,292036314,1545,1545,1545,1545,3
|
|
20240109,101300,292031679,1546,1541,1546,1540,627
|
|
20240109,101200,291065912,1540,1546,1546,1540,1894
|
|
20240109,101100,288149065,1546,1546,1546,1546,2
|
|
20240109,101000,288145973,1541,1545,1545,1540,1601
|
|
20240109,100900,285678935,1546,1546,1546,1546,2
|
|
20240109,100800,285675843,1541,1546,1546,1541,164
|
|
20240109,100700,285423104,1546,1545,1546,1545,2
|
|
20240109,100600,285420013,1541,1544,1547,1541,2491
|
|
20240109,100500,281580283,1544,1548,1548,1544,223
|
|
20240109,100400,281235963,1548,1548,1548,1548,2
|
|
20240109,100300,281232867,1548,1541,1548,1541,307
|
|
20240109,100200,280759766,1548,1541,1548,1541,13
|
|
20240109,100100,280739712,1541,1548,1548,1541,2196
|
|
20240109,100000,277355527,1548,1548,1548,1548,2
|
|
20240109,095900,277352431,1541,1548,1548,1541,3657
|
|
20240109,095800,271716336,1541,1541,1548,1541,8259
|
|
20240109,095700,258989203,1541,1548,1548,1541,4
|
|
20240109,095600,258983025,1548,1548,1548,1548,7
|
|
20240109,095500,258972189,1548,1549,1549,1548,107
|
|
20240109,095400,258806451,1541,1549,1549,1541,20
|
|
20240109,095300,258775615,1550,1550,1550,1550,2
|
|
20240109,095200,258772515,1542,1550,1550,1542,318
|
|
20240109,095100,258282143,1541,1550,1550,1541,1034
|
|
20240109,095000,256688639,1541,1550,1550,1541,2102
|
|
20240109,094900,253446897,1543,1550,1550,1543,60
|
|
20240109,094800,253354303,1550,1542,1550,1542,140
|
|
20240109,094700,253138295,1542,1550,1550,1542,565
|
|
20240109,094600,252266704,1542,1542,1550,1542,1788
|
|
20240109,094500,249509092,1542,1550,1550,1542,186
|
|
20240109,094400,249220888,1542,1550,1550,1542,4586
|
|
20240109,094300,242144030,1546,1546,1550,1546,3892
|
|
20240109,094200,236126730,1546,1550,1550,1546,455
|
|
20240109,094100,235423089,1550,1549,1550,1546,104
|
|
20240109,094000,235262003,1546,1546,1549,1546,311
|
|
20240109,093900,234781191,1546,1546,1549,1546,6
|
|
20240109,093800,234771909,1550,1550,1550,1550,66
|
|
20240109,093700,234669609,1551,1551,1551,1551,2
|
|
20240109,093600,234666507,1552,1543,1552,1543,8908
|
|
20240109,093500,220892296,1544,1542,1544,1542,1260
|
|
20240109,093400,218949060,1542,1544,1544,1542,3
|
|
20240109,093300,218944430,1541,1542,1544,1541,5413
|
|
20240109,093200,210601768,1542,1542,1544,1541,1646
|
|
20240109,093100,208064964,1542,1545,1545,1542,1454
|
|
20240109,093000,205821116,1544,1554,1554,1544,712
|
|
20240109,092900,204721778,1554,1542,1554,1542,4730
|
|
20240109,092800,197418302,1540,1542,1542,1540,4504
|
|
20240109,092700,190478770,1542,1542,1542,1541,1346
|
|
20240109,092600,188403387,1542,1542,1542,1542,415
|
|
20240109,092500,187763457,1542,1543,1543,1541,1102
|
|
20240109,092400,186064933,1541,1543,1543,1541,6801
|
|
20240109,092300,175580988,1544,1544,1544,1544,26
|
|
20240109,092200,175540844,1544,1544,1544,1543,3678
|
|
20240109,092100,169862053,1542,1547,1547,1542,6515
|
|
20240109,092000,159801669,1545,1548,1548,1545,517
|
|
20240109,091900,159002347,1547,1548,1548,1547,3070
|
|
20240109,091800,154252731,1550,1553,1553,1550,3618
|
|
20240109,091700,148640853,1553,1553,1554,1553,1730
|
|
20240109,091600,145954161,1554,1559,1565,1554,1818
|
|
20240109,091500,143126915,1558,1569,1569,1558,1209
|
|
20240109,091400,141236127,1569,1558,1569,1557,799
|
|
20240109,091300,139989541,1571,1560,1575,1556,9289
|
|
20240109,091200,125398841,1564,1562,1564,1562,1615
|
|
20240109,091100,122873863,1562,1562,1563,1551,935
|
|
20240109,091000,121415681,1564,1559,1565,1551,6850
|
|
20240109,090900,110758994,1559,1555,1559,1552,6778
|
|
20240109,090800,100219413,1555,1554,1560,1554,11913
|
|
20240109,090700,81682624,1554,1553,1554,1552,2027
|
|
20240109,090600,78536622,1553,1549,1553,1546,3755
|
|
20240109,090500,72712396,1545,1547,1548,1545,2037
|
|
20240109,090400,69563616,1547,1542,1547,1541,2984
|
|
20240109,090300,64961030,1540,1540,1547,1540,3311
|
|
20240109,090200,59862042,1541,1543,1547,1540,6227
|
|
20240109,090100,50260592,1543,1541,1547,1541,5011
|
|
20240109,090000,42529827,1547,1546,1548,1540,27148
|