630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192700,309707406,1430,1430,1430,1430,2391
|
|
20240103,192600,309707406,1430,1430,1430,1430,0
|
|
20240103,192500,309707406,1430,1430,1430,1430,0
|
|
20240103,192400,309707406,1430,1430,1430,1430,0
|
|
20240103,192300,309707406,1430,1430,1430,1430,0
|
|
20240103,192200,309707406,1430,1430,1430,1430,0
|
|
20240103,192100,309707406,1430,1430,1430,1430,0
|
|
20240103,192000,309707406,1430,1430,1430,1430,0
|
|
20240103,191900,309707406,1430,1430,1430,1430,0
|
|
20240103,191800,309707406,1430,1430,1430,1430,0
|
|
20240103,191700,309707406,1430,1430,1430,1430,0
|
|
20240103,191600,309707406,1430,1430,1430,1430,0
|
|
20240103,191500,309707406,1430,1430,1430,1430,0
|
|
20240103,191400,309707406,1430,1430,1430,1430,0
|
|
20240103,191300,309707406,1430,1430,1430,1430,0
|
|
20240103,191200,309707406,1430,1430,1430,1430,0
|
|
20240103,191100,309707406,1430,1430,1430,1430,0
|
|
20240103,191000,309707406,1430,1430,1430,1430,0
|
|
20240103,190900,309707406,1430,1430,1430,1430,0
|
|
20240103,190800,309707406,1430,1430,1430,1430,0
|
|
20240103,190700,309707406,1430,1430,1430,1430,0
|
|
20240103,190600,309707406,1430,1430,1430,1430,0
|
|
20240103,190500,309707406,1430,1430,1430,1430,0
|
|
20240103,190400,309707406,1430,1430,1430,1430,0
|
|
20240103,190300,309707406,1430,1430,1430,1430,0
|
|
20240103,190200,309707406,1430,1430,1430,1430,0
|
|
20240103,190100,309707406,1430,1430,1430,1430,0
|
|
20240103,190000,309707406,1430,1430,1430,1430,0
|
|
20240103,185900,309707406,1430,1430,1430,1430,0
|
|
20240103,185800,309707406,1430,1430,1430,1430,0
|
|
20240103,185700,309707406,1430,1430,1430,1430,2391
|
|
20240103,185600,309707406,1430,1430,1430,1430,0
|
|
20240103,185500,309707406,1430,1430,1430,1430,0
|
|
20240103,185400,309707406,1430,1430,1430,1430,0
|
|
20240103,185300,309707406,1430,1430,1430,1430,0
|
|
20240103,185200,309707406,1430,1430,1430,1430,0
|
|
20240103,185100,309707406,1430,1430,1430,1430,0
|
|
20240103,185000,309707406,1430,1430,1430,1430,0
|
|
20240103,184900,309707406,1430,1430,1430,1430,0
|
|
20240103,184800,309707406,1430,1430,1430,1430,0
|
|
20240103,184700,309707406,1430,1430,1430,1430,0
|
|
20240103,184600,309707406,1430,1430,1430,1430,0
|
|
20240103,184500,309707406,1430,1430,1430,1430,0
|
|
20240103,184400,309707406,1430,1430,1430,1430,0
|
|
20240103,184300,309707406,1430,1430,1430,1430,0
|
|
20240103,184200,309707406,1430,1430,1430,1430,0
|
|
20240103,184100,309707406,1430,1430,1430,1430,0
|
|
20240103,184000,309707406,1430,1430,1430,1430,0
|
|
20240103,183900,309707406,1430,1430,1430,1430,0
|
|
20240103,183800,309707406,1430,1430,1430,1430,0
|
|
20240103,183700,309707406,1430,1430,1430,1430,0
|
|
20240103,183600,309707406,1430,1430,1430,1430,0
|
|
20240103,183500,309707406,1430,1430,1430,1430,0
|
|
20240103,183400,309707406,1430,1430,1430,1430,0
|
|
20240103,183300,309707406,1430,1430,1430,1430,0
|
|
20240103,183200,309707406,1430,1430,1430,1430,0
|
|
20240103,183100,309707406,1430,1430,1430,1430,0
|
|
20240103,183000,309707406,1430,1430,1430,1430,0
|
|
20240103,182900,309707406,1430,1430,1430,1430,0
|
|
20240103,182800,309707406,1430,1430,1430,1430,0
|
|
20240103,182700,309707406,1430,1430,1430,1430,2391
|
|
20240103,182600,309707406,1430,1430,1430,1430,0
|
|
20240103,182500,309707406,1430,1430,1430,1430,0
|
|
20240103,182400,309707406,1430,1430,1430,1430,0
|
|
20240103,182300,309707406,1430,1430,1430,1430,0
|
|
20240103,182200,309707406,1430,1430,1430,1430,0
|
|
20240103,182100,309707406,1430,1430,1430,1430,0
|
|
20240103,182000,309707406,1430,1430,1430,1430,0
|
|
20240103,181900,309707406,1430,1430,1430,1430,0
|
|
20240103,181800,309707406,1430,1430,1430,1430,0
|
|
20240103,181700,309707406,1430,1430,1430,1430,0
|
|
20240103,181600,309707406,1430,1430,1430,1430,0
|
|
20240103,181500,309707406,1430,1430,1430,1430,0
|
|
20240103,181400,309707406,1430,1430,1430,1430,0
|
|
20240103,181300,309707406,1430,1430,1430,1430,0
|
|
20240103,181200,309707406,1430,1430,1430,1430,0
|
|
20240103,181100,309707406,1430,1430,1430,1430,0
|
|
20240103,181000,309707406,1430,1430,1430,1430,0
|
|
20240103,180900,309707406,1430,1430,1430,1430,0
|
|
20240103,180800,309707406,1430,1430,1430,1430,0
|
|
20240103,180700,309707406,1430,1430,1430,1430,0
|
|
20240103,180600,309707406,1430,1430,1430,1430,0
|
|
20240103,180500,309707406,1430,1430,1430,1430,0
|
|
20240103,180400,309707406,1430,1430,1430,1430,0
|
|
20240103,180300,309707406,1430,1430,1430,1430,0
|
|
20240103,180200,309707406,1430,1430,1430,1430,0
|
|
20240103,180100,309707406,1430,1430,1430,1430,0
|
|
20240103,180000,309707406,1430,1430,1430,1430,0
|
|
20240103,175900,309707406,1430,1430,1430,1430,0
|
|
20240103,175800,309707406,1430,1430,1430,1430,0
|
|
20240103,175700,309707406,1430,1430,1430,1430,2391
|
|
20240103,175600,309707406,1430,1430,1430,1430,0
|
|
20240103,175500,309707406,1430,1430,1430,1430,0
|
|
20240103,175400,309707406,1430,1430,1430,1430,0
|
|
20240103,175300,309707406,1430,1430,1430,1430,0
|
|
20240103,175200,309707406,1430,1430,1430,1430,0
|
|
20240103,175100,309707406,1430,1430,1430,1430,0
|
|
20240103,175000,309707406,1430,1430,1430,1430,0
|
|
20240103,174900,309707406,1430,1430,1430,1430,0
|
|
20240103,174800,309707406,1430,1430,1430,1430,0
|
|
20240103,174700,309707406,1430,1430,1430,1430,0
|
|
20240103,174600,309707406,1430,1430,1430,1430,0
|
|
20240103,174500,309707406,1430,1430,1430,1430,0
|
|
20240103,174400,309707406,1430,1430,1430,1430,0
|
|
20240103,174300,309707406,1430,1430,1430,1430,0
|
|
20240103,174200,309707406,1430,1430,1430,1430,0
|
|
20240103,174100,309707406,1430,1430,1430,1430,0
|
|
20240103,174000,309707406,1430,1430,1430,1430,0
|
|
20240103,173900,309707406,1430,1430,1430,1430,0
|
|
20240103,173800,309707406,1430,1430,1430,1430,0
|
|
20240103,173700,309707406,1430,1430,1430,1430,0
|
|
20240103,173600,309707406,1430,1430,1430,1430,0
|
|
20240103,173500,309707406,1430,1430,1430,1430,0
|
|
20240103,173400,309707406,1430,1430,1430,1430,0
|
|
20240103,173300,309707406,1430,1430,1430,1430,0
|
|
20240103,173200,309707406,1430,1430,1430,1430,0
|
|
20240103,173100,309707406,1430,1430,1430,1430,0
|
|
20240103,173000,309707406,1430,1430,1430,1430,0
|
|
20240103,172900,309707406,1430,1430,1430,1430,0
|
|
20240103,172800,309707406,1430,1430,1430,1430,0
|
|
20240103,172700,309707406,1430,1430,1430,1430,2391
|
|
20240103,172600,309707406,1430,1430,1430,1430,0
|
|
20240103,172500,309707406,1430,1430,1430,1430,0
|
|
20240103,172400,309707406,1430,1430,1430,1430,0
|
|
20240103,172300,309707406,1430,1430,1430,1430,0
|
|
20240103,172200,309707406,1430,1430,1430,1430,0
|
|
20240103,172100,309707406,1430,1430,1430,1430,0
|
|
20240103,172000,309707406,1430,1430,1430,1430,0
|
|
20240103,171900,309707406,1430,1430,1430,1430,0
|
|
20240103,171800,309707406,1430,1430,1430,1430,0
|
|
20240103,171700,309707406,1430,1430,1430,1430,0
|
|
20240103,171600,309707406,1430,1430,1430,1430,0
|
|
20240103,171500,309707406,1430,1430,1430,1430,0
|
|
20240103,171400,309707406,1430,1430,1430,1430,0
|
|
20240103,171300,309707406,1430,1430,1430,1430,0
|
|
20240103,171200,309707406,1430,1430,1430,1430,0
|
|
20240103,171100,309707406,1430,1430,1430,1430,0
|
|
20240103,171000,309707406,1430,1430,1430,1430,0
|
|
20240103,170900,309707406,1430,1430,1430,1430,0
|
|
20240103,170800,309707406,1430,1430,1430,1430,0
|
|
20240103,170700,309707406,1430,1430,1430,1430,0
|
|
20240103,170600,309707406,1430,1430,1430,1430,0
|
|
20240103,170500,309707406,1430,1430,1430,1430,0
|
|
20240103,170400,309707406,1430,1430,1430,1430,0
|
|
20240103,170300,309707406,1430,1430,1430,1430,0
|
|
20240103,170200,309707406,1430,1430,1430,1430,0
|
|
20240103,170100,309707406,1430,1430,1430,1430,0
|
|
20240103,170000,309707406,1430,1430,1430,1430,0
|
|
20240103,165900,309707406,1430,1430,1430,1430,0
|
|
20240103,165800,309707406,1430,1430,1430,1430,0
|
|
20240103,165700,309707406,1430,1430,1430,1430,2391
|
|
20240103,165600,309707406,1430,1430,1430,1430,0
|
|
20240103,165500,309707406,1430,1430,1430,1430,0
|
|
20240103,165400,309707406,1430,1430,1430,1430,0
|
|
20240103,165300,309707406,1430,1430,1430,1430,0
|
|
20240103,165200,309707406,1430,1430,1430,1430,0
|
|
20240103,165100,309707406,1430,1430,1430,1430,0
|
|
20240103,165000,309707406,1430,1430,1430,1430,0
|
|
20240103,164900,309707406,1430,1430,1430,1430,0
|
|
20240103,164800,309707406,1430,1430,1430,1430,0
|
|
20240103,164700,309707406,1430,1430,1430,1430,0
|
|
20240103,164600,309707406,1430,1430,1430,1430,0
|
|
20240103,164500,309707406,1430,1430,1430,1430,0
|
|
20240103,164400,309707406,1430,1430,1430,1430,0
|
|
20240103,164300,309707406,1430,1430,1430,1430,0
|
|
20240103,164200,309707406,1430,1430,1430,1430,0
|
|
20240103,164100,309707406,1430,1430,1430,1430,0
|
|
20240103,164000,309707406,1430,1430,1430,1430,0
|
|
20240103,163900,309707406,1430,1430,1430,1430,0
|
|
20240103,163800,309707406,1430,1430,1430,1430,0
|
|
20240103,163700,309707406,1430,1430,1430,1430,0
|
|
20240103,163600,309707406,1430,1430,1430,1430,0
|
|
20240103,163500,309707406,1430,1430,1430,1430,0
|
|
20240103,163400,309707406,1430,1430,1430,1430,0
|
|
20240103,163300,309707406,1430,1430,1430,1430,0
|
|
20240103,163200,309707406,1430,1430,1430,1430,0
|
|
20240103,163100,309707406,1430,1430,1430,1430,0
|
|
20240103,163000,309707406,1430,1430,1430,1430,0
|
|
20240103,162900,309707406,1430,1430,1430,1430,0
|
|
20240103,162800,309707406,1430,1430,1430,1430,0
|
|
20240103,162700,309707406,1430,1430,1430,1430,2391
|
|
20240103,162600,309707406,1430,1430,1430,1430,0
|
|
20240103,162500,309707406,1430,1430,1430,1430,0
|
|
20240103,162400,309707406,1430,1430,1430,1430,0
|
|
20240103,162300,309707406,1430,1430,1430,1430,0
|
|
20240103,162200,309707406,1430,1430,1430,1430,0
|
|
20240103,162100,309707406,1430,1430,1430,1430,0
|
|
20240103,162000,309707406,1430,1430,1430,1430,0
|
|
20240103,161900,309707406,1430,1430,1430,1430,0
|
|
20240103,161800,309707406,1430,1430,1430,1430,0
|
|
20240103,161700,309707406,1430,1430,1430,1430,0
|
|
20240103,161600,309707406,1430,1430,1430,1430,0
|
|
20240103,161500,309707406,1430,1430,1430,1430,0
|
|
20240103,161400,309707406,1430,1430,1430,1430,0
|
|
20240103,161300,309707406,1430,1430,1430,1430,0
|
|
20240103,161200,309707406,1430,1430,1430,1430,0
|
|
20240103,161100,309707406,1430,1430,1430,1430,0
|
|
20240103,161000,309707406,1430,1430,1430,1430,0
|
|
20240103,160900,309707406,1430,1430,1430,1430,0
|
|
20240103,160800,309707406,1430,1430,1430,1430,0
|
|
20240103,160700,309707406,1430,1430,1430,1430,0
|
|
20240103,160600,309707406,1430,1430,1430,1430,0
|
|
20240103,160500,309707406,1430,1430,1430,1430,0
|
|
20240103,160400,309707406,1430,1430,1430,1430,0
|
|
20240103,160300,309707406,1430,1430,1430,1430,0
|
|
20240103,160200,309707406,1430,1430,1430,1430,0
|
|
20240103,160100,309707406,1430,1430,1430,1430,0
|
|
20240103,160000,309707406,1430,1430,1430,1430,0
|
|
20240103,155900,309707406,1430,1430,1430,1430,0
|
|
20240103,155800,309707406,1430,1430,1430,1430,0
|
|
20240103,155700,309707406,1430,1430,1430,1430,2391
|
|
20240103,155600,309707406,1430,1430,1430,1430,0
|
|
20240103,155500,309707406,1430,1430,1430,1430,0
|
|
20240103,155400,309707406,1430,1430,1430,1430,0
|
|
20240103,155300,309707406,1430,1430,1430,1430,0
|
|
20240103,155200,309707406,1430,1430,1430,1430,0
|
|
20240103,155100,309707406,1430,1430,1430,1430,0
|
|
20240103,155000,309707406,1430,1430,1430,1430,0
|
|
20240103,154900,309707406,1430,1430,1430,1430,0
|
|
20240103,154800,309707406,1430,1430,1430,1430,0
|
|
20240103,154700,309707406,1430,1430,1430,1430,0
|
|
20240103,154600,309707406,1430,1430,1430,1430,0
|
|
20240103,154500,309707406,1430,1430,1430,1430,0
|
|
20240103,154400,309707406,1430,1430,1430,1430,0
|
|
20240103,154300,309707406,1430,1430,1430,1430,0
|
|
20240103,154200,309707406,1430,1430,1430,1430,0
|
|
20240103,154100,309707406,1430,1430,1430,1430,0
|
|
20240103,154000,309707406,1430,1430,1430,1430,0
|
|
20240103,153900,309707406,1430,1430,1430,1430,0
|
|
20240103,153800,309707406,1430,1430,1430,1430,0
|
|
20240103,153700,309707406,1430,1430,1430,1430,0
|
|
20240103,153600,309707406,1430,1430,1430,1430,0
|
|
20240103,153500,309707406,1430,1430,1430,1430,0
|
|
20240103,153400,309707406,1430,1430,1430,1430,0
|
|
20240103,153300,309707406,1430,1430,1430,1430,0
|
|
20240103,153200,309707406,1430,1430,1430,1430,0
|
|
20240103,153100,309707406,1430,1430,1430,1430,0
|
|
20240103,153000,309707406,1430,1430,1430,1430,2391
|
|
20240103,152900,306288276,1418,1418,1418,1418,0
|
|
20240103,152800,306288276,1418,1418,1418,1418,0
|
|
20240103,152700,306288276,1418,1418,1418,1418,0
|
|
20240103,152600,306288276,1418,1418,1418,1418,0
|
|
20240103,152500,306288276,1418,1418,1418,1418,0
|
|
20240103,152400,306288276,1418,1418,1418,1418,0
|
|
20240103,152300,306288276,1418,1418,1418,1418,0
|
|
20240103,152200,306288276,1418,1418,1418,1418,0
|
|
20240103,152100,306288276,1418,1418,1418,1418,0
|
|
20240103,152000,306288276,1418,1418,1418,1418,0
|
|
20240103,151900,306288276,1418,1421,1427,1417,3510
|
|
20240103,151800,301288411,1422,1422,1422,1422,3
|
|
20240103,151700,301284145,1423,1423,1423,1423,2
|
|
20240103,151600,301281299,1422,1421,1422,1421,489
|
|
20240103,151500,300586419,1421,1419,1421,1419,300
|
|
20240103,151400,300160672,1419,1417,1419,1417,294
|
|
20240103,151300,299744072,1417,1417,1417,1417,0
|
|
20240103,151200,299744072,1417,1417,1417,1417,212
|
|
20240103,151100,299443668,1419,1418,1419,1418,37
|
|
20240103,151000,299391167,1419,1416,1419,1416,384
|
|
20240103,150900,298846617,1419,1418,1419,1418,160
|
|
20240103,150800,298619687,1417,1415,1417,1415,1874
|
|
20240103,150700,295964679,1417,1416,1417,1415,1420
|
|
20240103,150600,293954657,1415,1416,1416,1415,871
|
|
20240103,150500,292721791,1417,1417,1417,1417,10
|
|
20240103,150400,292707621,1418,1418,1418,1418,1
|
|
20240103,150300,292706203,1417,1417,1417,1417,109
|
|
20240103,150200,292551750,1418,1418,1418,1418,0
|
|
20240103,150100,292551750,1418,1418,1418,1418,0
|
|
20240103,150000,292551750,1418,1418,1418,1418,0
|
|
20240103,145900,292551750,1418,1418,1418,1418,1
|
|
20240103,145800,292550332,1416,1416,1416,1416,0
|
|
20240103,145700,292550332,1416,1416,1416,1416,3
|
|
20240103,145600,292546084,1415,1415,1415,1415,0
|
|
20240103,145500,292546084,1415,1416,1416,1415,1300
|
|
20240103,145400,290705517,1417,1417,1417,1417,1446
|
|
20240103,145300,288656535,1418,1417,1418,1417,1006
|
|
20240103,145200,287230033,1417,1417,1417,1417,0
|
|
20240103,145100,287230033,1417,1417,1417,1417,20
|
|
20240103,145000,287201693,1417,1417,1417,1417,0
|
|
20240103,144900,287201693,1417,1417,1417,1417,105
|
|
20240103,144800,287052908,1416,1416,1416,1416,46
|
|
20240103,144700,286987772,1417,1417,1417,1417,0
|
|
20240103,144600,286987772,1417,1417,1417,1417,0
|
|
20240103,144500,286987772,1417,1417,1417,1417,106
|
|
20240103,144400,286837570,1418,1418,1418,1418,0
|
|
20240103,144300,286837570,1418,1418,1418,1418,0
|
|
20240103,144200,286837570,1418,1418,1418,1418,0
|
|
20240103,144100,286837570,1418,1418,1418,1418,12
|
|
20240103,144000,286820554,1417,1417,1417,1417,0
|
|
20240103,143900,286820554,1417,1417,1417,1417,0
|
|
20240103,143800,286820554,1417,1417,1417,1417,0
|
|
20240103,143700,286820554,1417,1417,1417,1417,0
|
|
20240103,143600,286820554,1417,1417,1417,1417,303
|
|
20240103,143500,286391203,1417,1417,1417,1417,51
|
|
20240103,143400,286318936,1416,1416,1416,1416,35
|
|
20240103,143300,286269376,1417,1417,1417,1417,0
|
|
20240103,143200,286269376,1417,1417,1417,1417,10
|
|
20240103,143100,286255206,1417,1417,1417,1417,0
|
|
20240103,143000,286255206,1417,1417,1417,1417,0
|
|
20240103,142900,286255206,1417,1416,1417,1416,922
|
|
20240103,142800,284949653,1418,1418,1418,1418,0
|
|
20240103,142700,284949653,1418,1417,1418,1417,127
|
|
20240103,142600,284769692,1418,1418,1418,1418,2419
|
|
20240103,142500,281339550,1419,1419,1419,1419,0
|
|
20240103,142400,281339550,1419,1419,1419,1419,0
|
|
20240103,142300,281339550,1419,1419,1419,1419,0
|
|
20240103,142200,281339550,1419,1419,1419,1419,5
|
|
20240103,142100,281332455,1419,1419,1419,1419,0
|
|
20240103,142000,281332455,1419,1420,1420,1419,7865
|
|
20240103,141900,270172015,1419,1419,1419,1419,240
|
|
20240103,141800,269831455,1420,1419,1420,1419,6
|
|
20240103,141700,269822938,1420,1419,1420,1419,7
|
|
20240103,141600,269813001,1420,1420,1420,1420,0
|
|
20240103,141500,269813001,1420,1420,1420,1420,100
|
|
20240103,141400,269671001,1419,1419,1419,1419,0
|
|
20240103,141300,269671001,1419,1419,1419,1419,29
|
|
20240103,141200,269629850,1420,1420,1420,1420,792
|
|
20240103,141100,268505210,1421,1421,1421,1421,0
|
|
20240103,141000,268505210,1421,1421,1421,1421,0
|
|
20240103,140900,268505210,1421,1421,1421,1421,0
|
|
20240103,140800,268505210,1421,1421,1421,1421,4
|
|
20240103,140700,268499526,1421,1421,1421,1421,400
|
|
20240103,140600,267931126,1420,1421,1421,1420,51
|
|
20240103,140500,267858701,1421,1421,1421,1421,3
|
|
20240103,140400,267854438,1421,1421,1421,1421,0
|
|
20240103,140300,267854438,1421,1421,1421,1421,0
|
|
20240103,140200,267854438,1421,1421,1421,1421,0
|
|
20240103,140100,267854438,1421,1421,1421,1421,200
|
|
20240103,140000,267570238,1421,1421,1421,1421,0
|
|
20240103,135900,267570238,1421,1421,1421,1421,0
|
|
20240103,135800,267570238,1421,1421,1421,1421,0
|
|
20240103,135700,267570238,1421,1421,1421,1421,0
|
|
20240103,135600,267570238,1421,1421,1421,1421,0
|
|
20240103,135500,267570238,1421,1421,1421,1421,0
|
|
20240103,135400,267570238,1421,1420,1421,1418,227
|
|
20240103,135300,267248251,1418,1418,1418,1418,0
|
|
20240103,135200,267248251,1418,1420,1420,1418,1973
|
|
20240103,135100,264448537,1418,1420,1420,1418,1878
|
|
20240103,135000,261783744,1420,1420,1420,1420,0
|
|
20240103,134900,261783744,1420,1423,1423,1420,2010
|
|
20240103,134800,258928225,1423,1423,1423,1423,0
|
|
20240103,134700,258928225,1423,1423,1423,1423,13
|
|
20240103,134600,258909726,1423,1423,1423,1423,10
|
|
20240103,134500,258895496,1422,1422,1422,1422,0
|
|
20240103,134400,258895496,1422,1422,1422,1422,0
|
|
20240103,134300,258895496,1422,1422,1422,1422,0
|
|
20240103,134200,258895496,1422,1422,1422,1422,300
|
|
20240103,134100,258468896,1422,1422,1422,1422,23
|
|
20240103,134000,258436190,1422,1422,1422,1422,1553
|
|
20240103,133900,256227824,1422,1422,1422,1422,50
|
|
20240103,133800,256156724,1420,1421,1421,1420,2000
|
|
20240103,133700,253316484,1422,1422,1422,1421,1916
|
|
20240103,133600,250592896,1422,1422,1422,1422,0
|
|
20240103,133500,250592896,1422,1422,1422,1422,0
|
|
20240103,133400,250592896,1422,1424,1424,1422,3045
|
|
20240103,133300,246260423,1424,1424,1424,1424,0
|
|
20240103,133200,246260423,1424,1424,1424,1424,0
|
|
20240103,133100,246260423,1424,1424,1424,1424,0
|
|
20240103,133000,246260423,1424,1425,1425,1424,2657
|
|
20240103,132900,242475395,1425,1425,1425,1425,0
|
|
20240103,132800,242475395,1425,1425,1425,1425,0
|
|
20240103,132700,242475395,1425,1425,1425,1425,0
|
|
20240103,132600,242475395,1425,1425,1425,1425,0
|
|
20240103,132500,242475395,1425,1425,1425,1425,0
|
|
20240103,132400,242475395,1425,1425,1425,1425,0
|
|
20240103,132300,242475395,1425,1425,1425,1425,0
|
|
20240103,132200,242475395,1425,1425,1425,1425,0
|
|
20240103,132100,242475395,1425,1425,1425,1425,0
|
|
20240103,132000,242475395,1425,1427,1427,1425,3436
|
|
20240103,131900,237576719,1427,1427,1427,1427,13
|
|
20240103,131800,237558168,1427,1427,1427,1427,45
|
|
20240103,131700,237493953,1428,1428,1428,1428,0
|
|
20240103,131600,237493953,1428,1428,1428,1428,0
|
|
20240103,131500,237493953,1428,1428,1428,1428,3
|
|
20240103,131400,237489669,1429,1429,1429,1429,20
|
|
20240103,131300,237461089,1427,1427,1427,1427,0
|
|
20240103,131200,237461089,1427,1427,1427,1427,0
|
|
20240103,131100,237461089,1427,1427,1427,1427,0
|
|
20240103,131000,237461089,1427,1428,1428,1427,3000
|
|
20240103,130900,233179767,1429,1429,1429,1429,0
|
|
20240103,130800,233179767,1429,1429,1429,1429,0
|
|
20240103,130700,233179767,1429,1429,1429,1429,8
|
|
20240103,130600,233168335,1428,1428,1428,1428,0
|
|
20240103,130500,233168335,1428,1428,1428,1428,300
|
|
20240103,130400,232739935,1430,1428,1430,1428,301
|
|
20240103,130300,232310105,1428,1428,1428,1428,140
|
|
20240103,130200,232110185,1430,1430,1430,1430,7
|
|
20240103,130100,232100175,1430,1430,1430,1430,2
|
|
20240103,130000,232097315,1430,1430,1430,1430,0
|
|
20240103,125900,232097315,1430,1430,1430,1428,1009
|
|
20240103,125800,230656445,1430,1430,1430,1430,197
|
|
20240103,125700,230374735,1430,1430,1430,1430,354
|
|
20240103,125600,229868515,1428,1428,1428,1428,0
|
|
20240103,125500,229868515,1428,1428,1428,1428,1
|
|
20240103,125400,229867087,1428,1428,1428,1428,348
|
|
20240103,125300,229370143,1430,1430,1430,1430,0
|
|
20240103,125200,229370143,1430,1430,1430,1430,105
|
|
20240103,125100,229219993,1431,1431,1431,1431,0
|
|
20240103,125000,229219993,1431,1431,1431,1431,50
|
|
20240103,124900,229148443,1431,1428,1431,1428,537
|
|
20240103,124800,228380519,1428,1427,1428,1427,108
|
|
20240103,124700,228226353,1427,1426,1427,1426,25
|
|
20240103,124600,228190698,1426,1426,1426,1426,2
|
|
20240103,124500,228187846,1426,1426,1426,1426,1
|
|
20240103,124400,228186420,1425,1425,1425,1425,0
|
|
20240103,124300,228186420,1425,1425,1425,1425,0
|
|
20240103,124200,228186420,1425,1424,1425,1424,61
|
|
20240103,124100,228099505,1424,1424,1424,1424,501
|
|
20240103,124000,227386081,1424,1424,1424,1424,499
|
|
20240103,123900,226675505,1426,1426,1426,1426,0
|
|
20240103,123800,226675505,1426,1425,1426,1425,50
|
|
20240103,123700,226604207,1425,1425,1425,1425,0
|
|
20240103,123600,226604207,1425,1424,1425,1424,2010
|
|
20240103,123500,223739967,1425,1425,1425,1425,1
|
|
20240103,123400,223738542,1425,1425,1425,1424,4509
|
|
20240103,123300,217317150,1425,1425,1425,1425,0
|
|
20240103,123200,217317150,1425,1426,1426,1425,6862
|
|
20240103,123100,207538731,1426,1426,1426,1426,281
|
|
20240103,123000,207138025,1425,1426,1426,1425,2000
|
|
20240103,122900,204287714,1426,1429,1429,1426,1889
|
|
20240103,122800,201593825,1429,1429,1429,1429,3
|
|
20240103,122700,201589538,1429,1429,1429,1429,0
|
|
20240103,122600,201589538,1429,1429,1429,1429,100
|
|
20240103,122500,201446638,1430,1430,1430,1430,0
|
|
20240103,122400,201446638,1430,1430,1430,1430,1
|
|
20240103,122300,201445208,1427,1427,1427,1427,102
|
|
20240103,122200,201299654,1431,1431,1431,1431,0
|
|
20240103,122100,201299654,1431,1431,1431,1431,0
|
|
20240103,122000,201299654,1431,1431,1431,1431,0
|
|
20240103,121900,201299654,1431,1431,1431,1431,0
|
|
20240103,121800,201299654,1431,1431,1431,1427,7625
|
|
20240103,121700,190407229,1431,1431,1431,1431,0
|
|
20240103,121600,190407229,1431,1432,1432,1431,82
|
|
20240103,121500,190289857,1432,1432,1432,1432,0
|
|
20240103,121400,190289857,1432,1432,1432,1432,0
|
|
20240103,121300,190289857,1432,1432,1432,1432,1000
|
|
20240103,121200,188857857,1432,1432,1432,1432,0
|
|
20240103,121100,188857857,1432,1432,1432,1432,0
|
|
20240103,121000,188857857,1432,1432,1432,1432,1
|
|
20240103,120900,188856425,1431,1431,1431,1431,45
|
|
20240103,120800,188792030,1432,1432,1432,1432,0
|
|
20240103,120700,188792030,1432,1432,1432,1432,0
|
|
20240103,120600,188792030,1432,1432,1432,1432,1
|
|
20240103,120500,188790598,1432,1432,1432,1432,0
|
|
20240103,120400,188790598,1432,1432,1432,1432,0
|
|
20240103,120300,188790598,1432,1432,1432,1432,350
|
|
20240103,120200,188289398,1431,1431,1431,1431,686
|
|
20240103,120100,187307732,1431,1431,1431,1431,48
|
|
20240103,120000,187239044,1432,1432,1432,1432,0
|
|
20240103,115900,187239044,1432,1432,1432,1432,1
|
|
20240103,115800,187237612,1431,1431,1431,1431,0
|
|
20240103,115700,187237612,1431,1431,1431,1431,0
|
|
20240103,115600,187237612,1431,1432,1432,1431,265
|
|
20240103,115500,186858396,1431,1431,1431,1431,0
|
|
20240103,115400,186858396,1431,1431,1431,1431,0
|
|
20240103,115300,186858396,1431,1431,1431,1431,44
|
|
20240103,115200,186795432,1431,1431,1431,1430,1069
|
|
20240103,115100,185266191,1432,1432,1432,1432,0
|
|
20240103,115000,185266191,1432,1432,1432,1432,0
|
|
20240103,114900,185266191,1432,1432,1432,1432,0
|
|
20240103,114800,185266191,1432,1432,1432,1432,0
|
|
20240103,114700,185266191,1432,1432,1432,1432,0
|
|
20240103,114600,185266191,1432,1432,1432,1432,16
|
|
20240103,114500,185243279,1432,1433,1433,1432,187
|
|
20240103,114400,184975363,1434,1433,1434,1432,5717
|
|
20240103,114300,176787620,1433,1434,1435,1433,5305
|
|
20240103,114200,169183745,1434,1435,1435,1434,238
|
|
20240103,114100,168842223,1435,1435,1435,1435,266
|
|
20240103,114000,168460513,1434,1434,1434,1434,6
|
|
20240103,113900,168451909,1434,1434,1434,1434,6
|
|
20240103,113800,168443305,1434,1434,1434,1434,171
|
|
20240103,113700,168198091,1434,1434,1434,1434,0
|
|
20240103,113600,168198091,1434,1434,1434,1434,0
|
|
20240103,113500,168198091,1434,1434,1434,1434,10
|
|
20240103,113400,168183751,1434,1434,1434,1434,11
|
|
20240103,113300,168167977,1434,1433,1434,1433,274
|
|
20240103,113200,167775068,1433,1433,1433,1433,23
|
|
20240103,113100,167742109,1433,1434,1434,1433,83
|
|
20240103,113000,167623169,1434,1435,1436,1434,567
|
|
20240103,112900,166809226,1435,1435,1435,1435,1695
|
|
20240103,112800,164376901,1435,1435,1435,1435,46
|
|
20240103,112700,164310891,1436,1434,1436,1434,23
|
|
20240103,112600,164277907,1434,1435,1435,1434,627
|
|
20240103,112500,163378184,1435,1435,1435,1435,0
|
|
20240103,112400,163378184,1435,1435,1435,1435,4
|
|
20240103,112300,163372444,1436,1436,1436,1436,3
|
|
20240103,112200,163368136,1435,1435,1435,1435,793
|
|
20240103,112100,162230181,1435,1435,1435,1435,0
|
|
20240103,112000,162230181,1435,1437,1437,1435,1289
|
|
20240103,111900,160379888,1437,1437,1437,1437,140
|
|
20240103,111800,160178708,1436,1436,1436,1436,1480
|
|
20240103,111700,158053428,1434,1434,1434,1434,0
|
|
20240103,111600,158053428,1434,1436,1436,1434,931
|
|
20240103,111500,156716690,1434,1434,1434,1434,0
|
|
20240103,111400,156716690,1434,1436,1436,1434,144
|
|
20240103,111300,156510106,1436,1436,1436,1436,562
|
|
20240103,111200,155703074,1436,1436,1436,1436,34
|
|
20240103,111100,155654250,1436,1433,1436,1433,497
|
|
20240103,111000,154941758,1436,1436,1436,1436,4
|
|
20240103,110900,154936014,1436,1437,1437,1436,1695
|
|
20240103,110800,152501622,1436,1436,1436,1436,2000
|
|
20240103,110700,149629622,1437,1436,1437,1436,1207
|
|
20240103,110600,147896340,1436,1436,1436,1436,0
|
|
20240103,110500,147896340,1436,1436,1436,1436,4
|
|
20240103,110400,147890596,1433,1433,1433,1433,3
|
|
20240103,110300,147886297,1437,1437,1437,1437,0
|
|
20240103,110200,147886297,1437,1437,1438,1437,1162
|
|
20240103,110100,146216462,1432,1432,1432,1432,0
|
|
20240103,110000,146216462,1432,1432,1432,1432,40
|
|
20240103,105900,146159182,1432,1438,1438,1432,795
|
|
20240103,105800,145017748,1440,1440,1440,1440,897
|
|
20240103,105700,143726068,1440,1442,1442,1440,371
|
|
20240103,105600,143191826,1440,1441,1442,1440,39
|
|
20240103,105500,143135615,1441,1439,1442,1439,3439
|
|
20240103,105400,138182922,1439,1437,1439,1437,1668
|
|
20240103,105300,135785413,1437,1432,1437,1432,13639
|
|
20240103,105200,116222358,1432,1432,1432,1432,0
|
|
20240103,105100,116222358,1432,1432,1432,1432,0
|
|
20240103,105000,116222358,1432,1430,1432,1430,383
|
|
20240103,104900,115674277,1431,1431,1431,1431,73
|
|
20240103,104800,115569814,1431,1431,1431,1431,658
|
|
20240103,104700,114628216,1431,1431,1431,1431,16
|
|
20240103,104600,114605320,1433,1433,1433,1433,10
|
|
20240103,104500,114590990,1433,1433,1433,1433,20
|
|
20240103,104400,114562330,1433,1433,1433,1433,0
|
|
20240103,104300,114562330,1433,1433,1433,1433,697
|
|
20240103,104200,113563529,1433,1433,1433,1433,0
|
|
20240103,104100,113563529,1433,1432,1433,1432,1643
|
|
20240103,104000,111209711,1432,1432,1432,1432,0
|
|
20240103,103900,111209711,1432,1432,1432,1432,542
|
|
20240103,103800,110433567,1432,1432,1432,1432,0
|
|
20240103,103700,110433567,1432,1432,1432,1432,0
|
|
20240103,103600,110433567,1432,1432,1432,1432,0
|
|
20240103,103500,110433567,1432,1432,1432,1432,697
|
|
20240103,103400,109435463,1432,1432,1432,1432,0
|
|
20240103,103300,109435463,1432,1432,1432,1432,1
|
|
20240103,103200,109434031,1432,1432,1432,1432,1316
|
|
20240103,103100,107549519,1432,1428,1432,1428,1447
|
|
20240103,103000,105482185,1430,1430,1430,1430,0
|
|
20240103,102900,105482185,1430,1430,1430,1430,86
|
|
20240103,102800,105359205,1429,1429,1429,1429,9
|
|
20240103,102700,105346344,1430,1430,1430,1430,0
|
|
20240103,102600,105346344,1430,1430,1430,1430,0
|
|
20240103,102500,105346344,1430,1430,1430,1430,1
|
|
20240103,102400,105344914,1430,1430,1430,1430,2
|
|
20240103,102300,105342054,1428,1428,1428,1428,0
|
|
20240103,102200,105342054,1428,1428,1428,1428,500
|
|
20240103,102100,104628054,1430,1430,1430,1430,0
|
|
20240103,102000,104628054,1430,1429,1430,1429,16
|
|
20240103,101900,104605189,1429,1429,1429,1429,334
|
|
20240103,101800,104127903,1429,1428,1429,1428,358
|
|
20240103,101700,103616678,1427,1425,1427,1425,522
|
|
20240103,101600,102871874,1425,1425,1425,1425,0
|
|
20240103,101500,102871874,1425,1425,1425,1425,46
|
|
20240103,101400,102806324,1425,1425,1425,1425,46
|
|
20240103,101300,102740774,1425,1425,1425,1425,855
|
|
20240103,101200,101522399,1425,1425,1425,1425,46
|
|
20240103,101100,101456849,1425,1425,1425,1425,0
|
|
20240103,101000,101456849,1425,1425,1425,1425,46
|
|
20240103,100900,101391299,1425,1425,1425,1425,924
|
|
20240103,100800,100074599,1425,1425,1425,1425,0
|
|
20240103,100700,100074599,1425,1425,1425,1425,844
|
|
20240103,100600,98871899,1425,1429,1429,1425,5794
|
|
20240103,100500,90606232,1433,1433,1433,1433,0
|
|
20240103,100400,90606232,1433,1431,1433,1431,2000
|
|
20240103,100300,87740683,1433,1433,1433,1433,0
|
|
20240103,100200,87740683,1433,1433,1433,1433,1
|
|
20240103,100100,87739250,1430,1430,1430,1430,348
|
|
20240103,100000,87241610,1435,1435,1435,1435,0
|
|
20240103,095900,87241610,1435,1435,1435,1435,0
|
|
20240103,095800,87241610,1435,1435,1435,1435,1983
|
|
20240103,095700,84396005,1435,1435,1435,1433,1948
|
|
20240103,095600,81602633,1433,1434,1434,1433,452
|
|
20240103,095500,80954517,1435,1433,1435,1433,2510
|
|
20240103,095400,77357667,1433,1433,1433,1433,0
|
|
20240103,095300,77357667,1433,1433,1433,1433,548
|
|
20240103,095200,76572383,1433,1431,1434,1431,13255
|
|
20240103,095100,57586679,1431,1431,1431,1431,221
|
|
20240103,095000,57270428,1426,1426,1426,1426,10
|
|
20240103,094900,57256168,1426,1426,1426,1426,0
|
|
20240103,094800,57256168,1426,1426,1426,1426,1
|
|
20240103,094700,57254742,1425,1425,1425,1425,0
|
|
20240103,094600,57254742,1425,1425,1425,1425,0
|
|
20240103,094500,57254742,1425,1425,1425,1425,5
|
|
20240103,094400,57247617,1425,1429,1429,1425,833
|
|
20240103,094300,56060542,1432,1432,1432,1432,0
|
|
20240103,094200,56060542,1432,1432,1432,1432,0
|
|
20240103,094100,56060542,1432,1432,1432,1432,5038
|
|
20240103,094000,48846126,1432,1432,1433,1432,2006
|
|
20240103,093900,45973533,1432,1432,1433,1432,3003
|
|
20240103,093800,41673234,1432,1432,1432,1432,1000
|
|
20240103,093700,40241234,1432,1430,1432,1430,19
|
|
20240103,093600,40214028,1430,1431,1431,1430,202
|
|
20240103,093500,39925167,1432,1432,1433,1432,108
|
|
20240103,093400,39770508,1433,1429,1433,1429,5764
|
|
20240103,093300,31527222,1429,1426,1429,1426,6257
|
|
20240103,093200,22585990,1425,1423,1425,1423,583
|
|
20240103,093100,21755373,1423,1423,1423,1423,1
|
|
20240103,093000,21753950,1421,1421,1421,1421,0
|
|
20240103,092900,21753950,1421,1421,1421,1421,0
|
|
20240103,092800,21753950,1421,1421,1421,1421,0
|
|
20240103,092700,21753950,1421,1421,1421,1421,0
|
|
20240103,092600,21753950,1421,1422,1422,1421,144
|
|
20240103,092500,21549203,1421,1421,1421,1421,0
|
|
20240103,092400,21549203,1421,1421,1421,1421,0
|
|
20240103,092300,21549203,1421,1421,1421,1421,0
|
|
20240103,092200,21549203,1421,1421,1421,1421,999
|
|
20240103,092100,20129624,1421,1421,1421,1421,0
|
|
20240103,092000,20129624,1421,1421,1421,1421,0
|
|
20240103,091900,20129624,1421,1422,1422,1421,11
|
|
20240103,091800,20113986,1422,1422,1422,1422,1
|
|
20240103,091700,20112564,1419,1419,1419,1419,2
|
|
20240103,091600,20109726,1419,1419,1419,1419,386
|
|
20240103,091500,19561992,1421,1421,1421,1421,0
|
|
20240103,091400,19561992,1421,1421,1421,1421,1111
|
|
20240103,091300,17983261,1416,1418,1418,1416,1035
|
|
20240103,091200,16517091,1423,1424,1424,1419,788
|
|
20240103,091100,15398801,1424,1421,1424,1420,119
|
|
20240103,091000,15229455,1423,1426,1426,1423,112
|
|
20240103,090900,15069858,1427,1419,1428,1419,471
|
|
20240103,090800,14401434,1421,1421,1421,1421,1200
|
|
20240103,090700,12696234,1430,1429,1430,1429,420
|
|
20240103,090600,12095647,1430,1430,1430,1430,0
|
|
20240103,090500,12095647,1430,1430,1430,1430,0
|
|
20240103,090400,12095647,1430,1430,1430,1430,0
|
|
20240103,090300,12095647,1430,1430,1430,1430,200
|
|
20240103,090200,11809647,1430,1431,1431,1430,201
|
|
20240103,090100,11522216,1430,1430,1430,1430,0
|
|
20240103,090000,11522216,1430,1430,1430,1416,8058
|