577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183400,174690697,1496,1496,1496,1496,5542
|
|
20240109,183300,174690697,1496,1496,1496,1496,0
|
|
20240109,183200,174690697,1496,1496,1496,1496,0
|
|
20240109,183100,174690697,1496,1496,1496,1496,0
|
|
20240109,183000,174690697,1496,1496,1496,1496,0
|
|
20240109,182900,174690697,1496,1496,1496,1496,0
|
|
20240109,182800,174690697,1496,1496,1496,1496,0
|
|
20240109,182700,174690697,1496,1496,1496,1496,0
|
|
20240109,182600,174690697,1496,1496,1496,1496,0
|
|
20240109,182500,174690697,1496,1496,1496,1496,0
|
|
20240109,182400,174690697,1496,1496,1496,1496,0
|
|
20240109,182300,174690697,1496,1496,1496,1496,0
|
|
20240109,182200,174690697,1496,1496,1496,1496,0
|
|
20240109,182100,174690697,1496,1496,1496,1496,0
|
|
20240109,182000,174690697,1496,1496,1496,1496,0
|
|
20240109,181900,174690697,1496,1496,1496,1496,0
|
|
20240109,181800,174690697,1496,1496,1496,1496,0
|
|
20240109,181700,174690697,1496,1496,1496,1496,0
|
|
20240109,181600,174690697,1496,1496,1496,1496,0
|
|
20240109,181500,174690697,1496,1496,1496,1496,0
|
|
20240109,181400,174690697,1496,1496,1496,1496,0
|
|
20240109,181300,174690697,1496,1496,1496,1496,0
|
|
20240109,181200,174690697,1496,1496,1496,1496,0
|
|
20240109,181100,174690697,1496,1496,1496,1496,0
|
|
20240109,181000,174690697,1496,1496,1496,1496,0
|
|
20240109,180900,174690697,1496,1496,1496,1496,0
|
|
20240109,180800,174690697,1496,1496,1496,1496,0
|
|
20240109,180700,174690697,1496,1496,1496,1496,0
|
|
20240109,180600,174690697,1496,1496,1496,1496,0
|
|
20240109,180500,174690697,1496,1496,1496,1496,0
|
|
20240109,180400,174690697,1496,1496,1496,1496,5542
|
|
20240109,180300,174690697,1496,1496,1496,1496,0
|
|
20240109,180200,174690697,1496,1496,1496,1496,0
|
|
20240109,180100,174690697,1496,1496,1496,1496,0
|
|
20240109,180000,174690697,1496,1496,1496,1496,0
|
|
20240109,175900,174690697,1496,1496,1496,1496,0
|
|
20240109,175800,174690697,1496,1496,1496,1496,0
|
|
20240109,175700,174690697,1496,1496,1496,1496,0
|
|
20240109,175600,174690697,1496,1496,1496,1496,0
|
|
20240109,175500,174690697,1496,1496,1496,1496,0
|
|
20240109,175400,174690697,1496,1496,1496,1496,0
|
|
20240109,175300,174690697,1496,1496,1496,1496,0
|
|
20240109,175200,174690697,1496,1496,1496,1496,0
|
|
20240109,175100,174690697,1496,1496,1496,1496,0
|
|
20240109,175000,174690697,1496,1496,1496,1496,0
|
|
20240109,174900,174690697,1496,1496,1496,1496,0
|
|
20240109,174800,174690697,1496,1496,1496,1496,0
|
|
20240109,174700,174690697,1496,1496,1496,1496,0
|
|
20240109,174600,174690697,1496,1496,1496,1496,0
|
|
20240109,174500,174690697,1496,1496,1496,1496,0
|
|
20240109,174400,174690697,1496,1496,1496,1496,0
|
|
20240109,174300,174690697,1496,1496,1496,1496,0
|
|
20240109,174200,174690697,1496,1496,1496,1496,0
|
|
20240109,174100,174690697,1496,1496,1496,1496,0
|
|
20240109,174000,174690697,1496,1496,1496,1496,0
|
|
20240109,173900,174690697,1496,1496,1496,1496,0
|
|
20240109,173800,174690697,1496,1496,1496,1496,0
|
|
20240109,173700,174690697,1496,1496,1496,1496,0
|
|
20240109,173600,174690697,1496,1496,1496,1496,0
|
|
20240109,173500,174690697,1496,1496,1496,1496,0
|
|
20240109,173400,174690697,1496,1496,1496,1496,5542
|
|
20240109,173300,174690697,1496,1496,1496,1496,0
|
|
20240109,173200,174690697,1496,1496,1496,1496,0
|
|
20240109,173100,174690697,1496,1496,1496,1496,0
|
|
20240109,173000,174690697,1496,1496,1496,1496,0
|
|
20240109,172900,174690697,1496,1496,1496,1496,0
|
|
20240109,172800,174690697,1496,1496,1496,1496,0
|
|
20240109,172700,174690697,1496,1496,1496,1496,0
|
|
20240109,172600,174690697,1496,1496,1496,1496,0
|
|
20240109,172500,174690697,1496,1496,1496,1496,0
|
|
20240109,172400,174690697,1496,1496,1496,1496,0
|
|
20240109,172300,174690697,1496,1496,1496,1496,0
|
|
20240109,172200,174690697,1496,1496,1496,1496,0
|
|
20240109,172100,174690697,1496,1496,1496,1496,0
|
|
20240109,172000,174690697,1496,1496,1496,1496,0
|
|
20240109,171900,174690697,1496,1496,1496,1496,0
|
|
20240109,171800,174690697,1496,1496,1496,1496,0
|
|
20240109,171700,174690697,1496,1496,1496,1496,0
|
|
20240109,171600,174690697,1496,1496,1496,1496,0
|
|
20240109,171500,174690697,1496,1496,1496,1496,0
|
|
20240109,171400,174690697,1496,1496,1496,1496,0
|
|
20240109,171300,174690697,1496,1496,1496,1496,0
|
|
20240109,171200,174690697,1496,1496,1496,1496,0
|
|
20240109,171100,174690697,1496,1496,1496,1496,0
|
|
20240109,171000,174690697,1496,1496,1496,1496,0
|
|
20240109,170900,174690697,1496,1496,1496,1496,0
|
|
20240109,170800,174690697,1496,1496,1496,1496,0
|
|
20240109,170700,174690697,1496,1496,1496,1496,0
|
|
20240109,170600,174690697,1496,1496,1496,1496,0
|
|
20240109,170500,174690697,1496,1496,1496,1496,0
|
|
20240109,170400,174690697,1496,1496,1496,1496,5542
|
|
20240109,170300,174690697,1496,1496,1496,1496,0
|
|
20240109,170200,174690697,1496,1496,1496,1496,0
|
|
20240109,170100,174690697,1496,1496,1496,1496,0
|
|
20240109,170000,174690697,1496,1496,1496,1496,0
|
|
20240109,165900,174690697,1496,1496,1496,1496,0
|
|
20240109,165800,174690697,1496,1496,1496,1496,0
|
|
20240109,165700,174690697,1496,1496,1496,1496,0
|
|
20240109,165600,174690697,1496,1496,1496,1496,0
|
|
20240109,165500,174690697,1496,1496,1496,1496,0
|
|
20240109,165400,174690697,1496,1496,1496,1496,0
|
|
20240109,165300,174690697,1496,1496,1496,1496,0
|
|
20240109,165200,174690697,1496,1496,1496,1496,0
|
|
20240109,165100,174690697,1496,1496,1496,1496,0
|
|
20240109,165000,174690697,1496,1496,1496,1496,0
|
|
20240109,164900,174690697,1496,1496,1496,1496,0
|
|
20240109,164800,174690697,1496,1496,1496,1496,0
|
|
20240109,164700,174690697,1496,1496,1496,1496,0
|
|
20240109,164600,174690697,1496,1496,1496,1496,0
|
|
20240109,164500,174690697,1496,1496,1496,1496,0
|
|
20240109,164400,174690697,1496,1496,1496,1496,0
|
|
20240109,164300,174690697,1496,1496,1496,1496,0
|
|
20240109,164200,174690697,1496,1496,1496,1496,0
|
|
20240109,164100,174690697,1496,1496,1496,1496,0
|
|
20240109,164000,174690697,1496,1496,1496,1496,0
|
|
20240109,163900,174690697,1496,1496,1496,1496,0
|
|
20240109,163800,174690697,1496,1496,1496,1496,0
|
|
20240109,163700,174690697,1496,1496,1496,1496,0
|
|
20240109,163600,174690697,1496,1496,1496,1496,0
|
|
20240109,163500,174690697,1496,1496,1496,1496,0
|
|
20240109,163400,174690697,1496,1496,1496,1496,5542
|
|
20240109,163300,174690697,1496,1496,1496,1496,0
|
|
20240109,163200,174690697,1496,1496,1496,1496,0
|
|
20240109,163100,174690697,1496,1496,1496,1496,0
|
|
20240109,163000,174690697,1496,1496,1496,1496,0
|
|
20240109,162900,174690697,1496,1496,1496,1496,0
|
|
20240109,162800,174690697,1496,1496,1496,1496,0
|
|
20240109,162700,174690697,1496,1496,1496,1496,0
|
|
20240109,162600,174690697,1496,1496,1496,1496,0
|
|
20240109,162500,174690697,1496,1496,1496,1496,0
|
|
20240109,162400,174690697,1496,1496,1496,1496,0
|
|
20240109,162300,174690697,1496,1496,1496,1496,0
|
|
20240109,162200,174690697,1496,1496,1496,1496,0
|
|
20240109,162100,174690697,1496,1496,1496,1496,0
|
|
20240109,162000,174690697,1496,1496,1496,1496,0
|
|
20240109,161900,174690697,1496,1496,1496,1496,0
|
|
20240109,161800,174690697,1496,1496,1496,1496,0
|
|
20240109,161700,174690697,1496,1496,1496,1496,0
|
|
20240109,161600,174690697,1496,1496,1496,1496,0
|
|
20240109,161500,174690697,1496,1496,1496,1496,0
|
|
20240109,161400,174690697,1496,1496,1496,1496,0
|
|
20240109,161300,174690697,1496,1496,1496,1496,0
|
|
20240109,161200,174690697,1496,1496,1496,1496,0
|
|
20240109,161100,174690697,1496,1496,1496,1496,0
|
|
20240109,161000,174690697,1496,1496,1496,1496,0
|
|
20240109,160900,174690697,1496,1496,1496,1496,0
|
|
20240109,160800,174690697,1496,1496,1496,1496,0
|
|
20240109,160700,174690697,1496,1496,1496,1496,0
|
|
20240109,160600,174690697,1496,1496,1496,1496,0
|
|
20240109,160500,174690697,1496,1496,1496,1496,0
|
|
20240109,160400,174690697,1496,1496,1496,1496,5542
|
|
20240109,160300,174690697,1496,1496,1496,1496,0
|
|
20240109,160200,174690697,1496,1496,1496,1496,0
|
|
20240109,160100,174690697,1496,1496,1496,1496,0
|
|
20240109,160000,174690697,1496,1496,1496,1496,0
|
|
20240109,155900,174690697,1496,1496,1496,1496,0
|
|
20240109,155800,174690697,1496,1496,1496,1496,0
|
|
20240109,155700,174690697,1496,1496,1496,1496,0
|
|
20240109,155600,174690697,1496,1496,1496,1496,0
|
|
20240109,155500,174690697,1496,1496,1496,1496,0
|
|
20240109,155400,174690697,1496,1496,1496,1496,0
|
|
20240109,155300,174690697,1496,1496,1496,1496,0
|
|
20240109,155200,174690697,1496,1496,1496,1496,0
|
|
20240109,155100,174690697,1496,1496,1496,1496,0
|
|
20240109,155000,174690697,1496,1496,1496,1496,0
|
|
20240109,154900,174690697,1496,1496,1496,1496,0
|
|
20240109,154800,174690697,1496,1496,1496,1496,0
|
|
20240109,154700,174690697,1496,1496,1496,1496,0
|
|
20240109,154600,174690697,1496,1496,1496,1496,0
|
|
20240109,154500,174690697,1496,1496,1496,1496,0
|
|
20240109,154400,174690697,1496,1496,1496,1496,0
|
|
20240109,154300,174690697,1496,1496,1496,1496,0
|
|
20240109,154200,174690697,1496,1496,1496,1496,0
|
|
20240109,154100,174690697,1496,1496,1496,1496,0
|
|
20240109,154000,174690697,1496,1496,1496,1496,0
|
|
20240109,153900,174690697,1496,1496,1496,1496,0
|
|
20240109,153800,174690697,1496,1496,1496,1496,0
|
|
20240109,153700,174690697,1496,1496,1496,1496,0
|
|
20240109,153600,174690697,1496,1496,1496,1496,0
|
|
20240109,153500,174690697,1496,1496,1496,1496,0
|
|
20240109,153400,174690697,1496,1496,1496,1496,5542
|
|
20240109,153300,174690697,1496,1496,1496,1496,0
|
|
20240109,153200,174690697,1496,1496,1496,1496,0
|
|
20240109,153100,174690697,1496,1496,1496,1496,0
|
|
20240109,153000,174690697,1496,1496,1496,1496,5542
|
|
20240109,152900,166399865,1492,1492,1492,1492,0
|
|
20240109,152800,166399865,1492,1492,1492,1492,0
|
|
20240109,152700,166399865,1492,1492,1492,1492,0
|
|
20240109,152600,166399865,1492,1492,1492,1492,0
|
|
20240109,152500,166399865,1492,1492,1492,1492,0
|
|
20240109,152400,166399865,1492,1492,1492,1492,0
|
|
20240109,152300,166399865,1492,1492,1492,1492,0
|
|
20240109,152200,166399865,1492,1492,1492,1492,0
|
|
20240109,152100,166399865,1492,1492,1492,1492,0
|
|
20240109,152000,166399865,1492,1492,1492,1492,0
|
|
20240109,151900,166399865,1492,1492,1492,1492,0
|
|
20240109,151800,166399865,1492,1492,1492,1492,0
|
|
20240109,151700,166399865,1492,1492,1492,1492,44
|
|
20240109,151600,166334217,1492,1492,1492,1492,1
|
|
20240109,151500,166332725,1483,1484,1484,1483,1153
|
|
20240109,151400,164622077,1492,1492,1492,1492,0
|
|
20240109,151300,164622077,1492,1488,1492,1484,6501
|
|
20240109,151200,154964561,1491,1491,1491,1491,0
|
|
20240109,151100,154964561,1491,1490,1491,1490,799
|
|
20240109,151000,153774050,1490,1490,1490,1490,280
|
|
20240109,150900,153356850,1491,1491,1491,1491,0
|
|
20240109,150800,153356850,1491,1491,1491,1491,0
|
|
20240109,150700,153356850,1491,1490,1491,1490,29
|
|
20240109,150600,153313639,1491,1490,1491,1490,29
|
|
20240109,150500,153270428,1491,1490,1491,1490,29
|
|
20240109,150400,153227217,1490,1491,1491,1490,1035
|
|
20240109,150300,151685000,1491,1490,1491,1489,711
|
|
20240109,150200,150625609,1491,1491,1491,1491,0
|
|
20240109,150100,150625609,1491,1491,1491,1491,1
|
|
20240109,150000,150624118,1490,1490,1490,1490,35
|
|
20240109,145900,150571968,1492,1492,1492,1492,0
|
|
20240109,145800,150571968,1492,1492,1492,1492,0
|
|
20240109,145700,150571968,1492,1492,1492,1492,0
|
|
20240109,145600,150571968,1492,1492,1492,1492,1
|
|
20240109,145500,150570476,1492,1492,1492,1492,100
|
|
20240109,145400,150421276,1492,1492,1492,1492,0
|
|
20240109,145300,150421276,1492,1492,1492,1492,0
|
|
20240109,145200,150421276,1492,1492,1492,1492,0
|
|
20240109,145100,150421276,1492,1490,1492,1490,19
|
|
20240109,145000,150392964,1492,1492,1492,1492,0
|
|
20240109,144900,150392964,1492,1492,1492,1492,0
|
|
20240109,144800,150392964,1492,1492,1492,1492,500
|
|
20240109,144700,149646964,1492,1492,1492,1492,0
|
|
20240109,144600,149646964,1492,1492,1492,1492,0
|
|
20240109,144500,149646964,1492,1490,1492,1490,262
|
|
20240109,144400,149256582,1492,1491,1492,1491,49
|
|
20240109,144300,149183522,1492,1491,1492,1491,21
|
|
20240109,144200,149152210,1490,1489,1490,1489,36
|
|
20240109,144100,149098584,1489,1487,1489,1487,555
|
|
20240109,144000,148273282,1487,1487,1487,1487,4
|
|
20240109,143900,148267334,1486,1486,1486,1486,182
|
|
20240109,143800,147996882,1486,1486,1486,1486,0
|
|
20240109,143700,147996882,1486,1486,1486,1486,0
|
|
20240109,143600,147996882,1486,1486,1486,1486,0
|
|
20240109,143500,147996882,1486,1486,1486,1486,0
|
|
20240109,143400,147996882,1486,1486,1486,1486,0
|
|
20240109,143300,147996882,1486,1486,1486,1486,0
|
|
20240109,143200,147996882,1486,1485,1486,1484,21
|
|
20240109,143100,147965710,1486,1486,1486,1486,0
|
|
20240109,143000,147965710,1486,1486,1486,1486,0
|
|
20240109,142900,147965710,1486,1486,1486,1486,96
|
|
20240109,142800,147823054,1486,1486,1486,1486,0
|
|
20240109,142700,147823054,1486,1486,1486,1486,0
|
|
20240109,142600,147823054,1486,1486,1486,1486,2
|
|
20240109,142500,147820082,1486,1486,1486,1486,0
|
|
20240109,142400,147820082,1486,1486,1486,1486,600
|
|
20240109,142300,146928482,1486,1486,1486,1486,2
|
|
20240109,142200,146925510,1485,1485,1485,1485,490
|
|
20240109,142100,146197860,1485,1485,1485,1485,0
|
|
20240109,142000,146197860,1485,1485,1485,1485,0
|
|
20240109,141900,146197860,1485,1485,1485,1485,0
|
|
20240109,141800,146197860,1485,1485,1485,1485,0
|
|
20240109,141700,146197860,1485,1485,1485,1485,0
|
|
20240109,141600,146197860,1485,1485,1485,1485,1
|
|
20240109,141500,146196375,1483,1484,1484,1483,2
|
|
20240109,141400,146193408,1485,1485,1485,1485,0
|
|
20240109,141300,146193408,1485,1485,1485,1485,0
|
|
20240109,141200,146193408,1485,1485,1485,1485,0
|
|
20240109,141100,146193408,1485,1485,1485,1485,8
|
|
20240109,141000,146181528,1485,1485,1485,1485,0
|
|
20240109,140900,146181528,1485,1485,1485,1485,1
|
|
20240109,140800,146180043,1483,1485,1485,1483,4
|
|
20240109,140700,146174105,1485,1485,1485,1485,1
|
|
20240109,140600,146172620,1485,1485,1485,1485,0
|
|
20240109,140500,146172620,1485,1486,1486,1485,44
|
|
20240109,140400,146107265,1486,1486,1486,1486,0
|
|
20240109,140300,146107265,1486,1486,1486,1486,0
|
|
20240109,140200,146107265,1486,1485,1486,1485,2
|
|
20240109,140100,146104294,1486,1486,1486,1486,0
|
|
20240109,140000,146104294,1486,1485,1486,1485,164
|
|
20240109,135900,145860732,1486,1486,1486,1486,0
|
|
20240109,135800,145860732,1486,1486,1486,1486,79
|
|
20240109,135700,145743338,1487,1486,1487,1486,836
|
|
20240109,135600,144500239,1487,1486,1487,1486,34
|
|
20240109,135500,144449714,1486,1486,1486,1486,216
|
|
20240109,135400,144128738,1486,1486,1486,1486,0
|
|
20240109,135300,144128738,1486,1486,1486,1486,0
|
|
20240109,135200,144128738,1486,1486,1486,1486,50
|
|
20240109,135100,144054438,1486,1486,1486,1486,0
|
|
20240109,135000,144054438,1486,1486,1486,1486,0
|
|
20240109,134900,144054438,1486,1486,1486,1486,0
|
|
20240109,134800,144054438,1486,1486,1486,1486,0
|
|
20240109,134700,144054438,1486,1486,1486,1486,0
|
|
20240109,134600,144054438,1486,1486,1486,1486,0
|
|
20240109,134500,144054438,1486,1486,1486,1486,0
|
|
20240109,134400,144054438,1486,1486,1486,1486,35
|
|
20240109,134300,144002428,1486,1486,1486,1486,0
|
|
20240109,134200,144002428,1486,1486,1486,1486,0
|
|
20240109,134100,144002428,1486,1484,1486,1484,30
|
|
20240109,134000,143957906,1486,1484,1486,1484,1216
|
|
20240109,133900,142153360,1484,1484,1484,1484,893
|
|
20240109,133800,140828148,1486,1486,1486,1486,0
|
|
20240109,133700,140828148,1486,1486,1486,1486,567
|
|
20240109,133600,139985586,1486,1486,1486,1486,0
|
|
20240109,133500,139985586,1486,1486,1486,1486,202
|
|
20240109,133400,139685414,1486,1486,1486,1486,0
|
|
20240109,133300,139685414,1486,1486,1486,1486,0
|
|
20240109,133200,139685414,1486,1486,1486,1486,0
|
|
20240109,133100,139685414,1486,1486,1486,1486,0
|
|
20240109,133000,139685414,1486,1486,1486,1486,0
|
|
20240109,132900,139685414,1486,1484,1486,1484,65
|
|
20240109,132800,139588915,1484,1484,1485,1484,74
|
|
20240109,132700,139479049,1484,1484,1484,1484,35
|
|
20240109,132600,139427109,1484,1484,1484,1484,115
|
|
20240109,132500,139256449,1485,1485,1485,1485,0
|
|
20240109,132400,139256449,1485,1483,1485,1483,1037
|
|
20240109,132300,137717574,1484,1481,1484,1481,203
|
|
20240109,132200,137416526,1483,1483,1483,1483,3
|
|
20240109,132100,137412077,1483,1483,1483,1483,4
|
|
20240109,132000,137406145,1483,1483,1483,1483,0
|
|
20240109,131900,137406145,1483,1483,1483,1483,0
|
|
20240109,131800,137406145,1483,1483,1483,1483,0
|
|
20240109,131700,137406145,1483,1483,1483,1483,0
|
|
20240109,131600,137406145,1483,1483,1483,1483,0
|
|
20240109,131500,137406145,1483,1483,1483,1483,0
|
|
20240109,131400,137406145,1483,1483,1483,1483,0
|
|
20240109,131300,137406145,1483,1483,1483,1483,2
|
|
20240109,131200,137403179,1483,1483,1483,1483,0
|
|
20240109,131100,137403179,1483,1483,1483,1483,0
|
|
20240109,131000,137403179,1483,1483,1483,1483,0
|
|
20240109,130900,137403179,1483,1483,1483,1483,1
|
|
20240109,130800,137401696,1483,1483,1483,1483,0
|
|
20240109,130700,137401696,1483,1483,1483,1483,80
|
|
20240109,130600,137283056,1483,1483,1483,1483,1
|
|
20240109,130500,137281573,1483,1483,1483,1483,0
|
|
20240109,130400,137281573,1483,1483,1483,1482,983
|
|
20240109,130300,135823788,1482,1482,1482,1482,0
|
|
20240109,130200,135823788,1482,1482,1482,1482,1
|
|
20240109,130100,135822306,1483,1483,1483,1483,0
|
|
20240109,130000,135822306,1483,1483,1483,1483,1
|
|
20240109,125900,135820823,1480,1480,1480,1480,0
|
|
20240109,125800,135820823,1480,1480,1483,1480,81
|
|
20240109,125700,135700940,1480,1483,1483,1480,51
|
|
20240109,125600,135625457,1480,1480,1480,1480,0
|
|
20240109,125500,135625457,1480,1480,1480,1480,150
|
|
20240109,125400,135403457,1483,1483,1483,1483,0
|
|
20240109,125300,135403457,1483,1483,1483,1483,0
|
|
20240109,125200,135403457,1483,1483,1483,1483,1
|
|
20240109,125100,135401974,1481,1484,1484,1481,12
|
|
20240109,125000,135384194,1484,1483,1484,1483,2
|
|
20240109,124900,135381227,1484,1483,1484,1482,570
|
|
20240109,124800,134535921,1483,1481,1483,1481,1920
|
|
20240109,124700,131690484,1482,1480,1482,1480,1920
|
|
20240109,124600,128848882,1478,1478,1478,1478,0
|
|
20240109,124500,128848882,1478,1480,1480,1478,1366
|
|
20240109,124400,126829418,1480,1479,1480,1479,601
|
|
20240109,124300,125940538,1478,1478,1478,1478,0
|
|
20240109,124200,125940538,1478,1478,1478,1478,0
|
|
20240109,124100,125940538,1478,1478,1478,1478,15
|
|
20240109,124000,125918368,1477,1477,1477,1477,68
|
|
20240109,123900,125817932,1479,1479,1479,1479,200
|
|
20240109,123800,125522132,1479,1478,1479,1477,7219
|
|
20240109,123700,114859244,1478,1480,1480,1478,3731
|
|
20240109,123600,109343791,1480,1480,1480,1480,15
|
|
20240109,123500,109321591,1480,1480,1480,1480,16
|
|
20240109,123400,109297911,1479,1480,1480,1479,1474
|
|
20240109,123300,107117840,1480,1480,1480,1480,14
|
|
20240109,123200,107097120,1480,1480,1480,1480,1
|
|
20240109,123100,107095640,1480,1480,1480,1480,0
|
|
20240109,123000,107095640,1480,1480,1480,1480,15
|
|
20240109,122900,107073440,1480,1480,1480,1480,0
|
|
20240109,122800,107073440,1480,1480,1480,1480,0
|
|
20240109,122700,107073440,1480,1480,1480,1480,0
|
|
20240109,122600,107073440,1480,1479,1480,1479,394
|
|
20240109,122500,106490386,1480,1480,1480,1480,35
|
|
20240109,122400,106438586,1479,1479,1479,1479,0
|
|
20240109,122300,106438586,1479,1479,1479,1479,10
|
|
20240109,122200,106423796,1480,1480,1480,1480,1
|
|
20240109,122100,106422316,1480,1480,1480,1480,0
|
|
20240109,122000,106422316,1480,1480,1480,1479,59
|
|
20240109,121900,106335031,1484,1484,1484,1484,0
|
|
20240109,121800,106335031,1484,1484,1484,1484,0
|
|
20240109,121700,106335031,1484,1484,1484,1484,0
|
|
20240109,121600,106335031,1484,1484,1484,1484,0
|
|
20240109,121500,106335031,1484,1484,1484,1484,0
|
|
20240109,121400,106335031,1484,1484,1484,1484,1
|
|
20240109,121300,106333547,1479,1479,1479,1479,461
|
|
20240109,121200,105651728,1479,1479,1479,1479,50
|
|
20240109,121100,105577778,1479,1479,1479,1479,1131
|
|
20240109,121000,103905029,1484,1484,1484,1484,0
|
|
20240109,120900,103905029,1484,1484,1484,1484,1
|
|
20240109,120800,103903545,1480,1480,1480,1480,0
|
|
20240109,120700,103903545,1480,1480,1480,1480,0
|
|
20240109,120600,103903545,1480,1480,1480,1480,0
|
|
20240109,120500,103903545,1480,1480,1480,1479,34
|
|
20240109,120400,103853237,1485,1485,1485,1485,0
|
|
20240109,120300,103853237,1485,1485,1485,1485,0
|
|
20240109,120200,103853237,1485,1485,1485,1485,50
|
|
20240109,120100,103778987,1485,1485,1485,1485,1
|
|
20240109,120000,103777502,1479,1479,1479,1479,0
|
|
20240109,115900,103777502,1479,1479,1479,1479,1337
|
|
20240109,115800,101800079,1480,1480,1480,1480,0
|
|
20240109,115700,101800079,1480,1480,1480,1480,150
|
|
20240109,115600,101578079,1480,1480,1480,1480,813
|
|
20240109,115500,100374839,1485,1485,1485,1485,0
|
|
20240109,115400,100374839,1485,1485,1485,1485,0
|
|
20240109,115300,100374839,1485,1485,1485,1485,0
|
|
20240109,115200,100374839,1485,1485,1485,1480,1744
|
|
20240109,115100,97793709,1480,1481,1481,1480,245
|
|
20240109,115000,97431072,1481,1481,1481,1481,0
|
|
20240109,114900,97431072,1481,1481,1481,1481,0
|
|
20240109,114800,97431072,1481,1481,1481,1481,0
|
|
20240109,114700,97431072,1481,1482,1482,1481,330
|
|
20240109,114600,96942236,1485,1482,1485,1482,178
|
|
20240109,114500,96678437,1486,1486,1486,1486,0
|
|
20240109,114400,96678437,1486,1486,1486,1486,51
|
|
20240109,114300,96602651,1486,1486,1486,1486,1
|
|
20240109,114200,96601165,1482,1482,1482,1482,0
|
|
20240109,114100,96601165,1482,1485,1485,1482,1068
|
|
20240109,114000,95015389,1485,1485,1485,1485,50
|
|
20240109,113900,94941139,1485,1485,1485,1485,0
|
|
20240109,113800,94941139,1485,1485,1485,1485,0
|
|
20240109,113700,94941139,1485,1485,1485,1485,0
|
|
20240109,113600,94941139,1485,1485,1485,1485,0
|
|
20240109,113500,94941139,1485,1485,1485,1485,52
|
|
20240109,113400,94863919,1485,1485,1485,1485,0
|
|
20240109,113300,94863919,1485,1485,1485,1485,1
|
|
20240109,113200,94862434,1482,1482,1482,1482,0
|
|
20240109,113100,94862434,1482,1482,1482,1482,198
|
|
20240109,113000,94568998,1485,1485,1485,1485,5
|
|
20240109,112900,94561573,1482,1482,1482,1482,300
|
|
20240109,112800,94116973,1487,1487,1487,1487,0
|
|
20240109,112700,94116973,1487,1487,1487,1487,0
|
|
20240109,112600,94116973,1487,1487,1487,1487,6
|
|
20240109,112500,94108051,1487,1483,1487,1483,50
|
|
20240109,112400,94033790,1481,1481,1481,1481,0
|
|
20240109,112300,94033790,1481,1481,1481,1481,1
|
|
20240109,112200,94032309,1481,1481,1481,1481,156
|
|
20240109,112100,93801273,1480,1481,1481,1480,668
|
|
20240109,112000,92811966,1481,1483,1483,1481,1364
|
|
20240109,111900,90790250,1483,1487,1487,1483,83
|
|
20240109,111800,90666837,1488,1488,1488,1488,0
|
|
20240109,111700,90666837,1488,1488,1488,1488,0
|
|
20240109,111600,90666837,1488,1488,1488,1488,0
|
|
20240109,111500,90666837,1488,1488,1488,1488,0
|
|
20240109,111400,90666837,1488,1488,1488,1488,0
|
|
20240109,111300,90666837,1488,1488,1488,1488,0
|
|
20240109,111200,90666837,1488,1488,1488,1488,0
|
|
20240109,111100,90666837,1488,1488,1488,1488,0
|
|
20240109,111000,90666837,1488,1488,1488,1488,0
|
|
20240109,110900,90666837,1488,1488,1488,1488,0
|
|
20240109,110800,90666837,1488,1488,1488,1488,0
|
|
20240109,110700,90666837,1488,1484,1488,1482,2001
|
|
20240109,110600,87699650,1488,1488,1488,1488,0
|
|
20240109,110500,87699650,1488,1488,1488,1488,0
|
|
20240109,110400,87699650,1488,1488,1488,1488,10
|
|
20240109,110300,87684770,1488,1488,1488,1488,0
|
|
20240109,110200,87684770,1488,1488,1488,1488,0
|
|
20240109,110100,87684770,1488,1488,1488,1488,117
|
|
20240109,110000,87510674,1489,1489,1489,1489,0
|
|
20240109,105900,87510674,1489,1489,1489,1489,0
|
|
20240109,105800,87510674,1489,1489,1489,1489,100
|
|
20240109,105700,87361774,1489,1489,1489,1489,0
|
|
20240109,105600,87361774,1489,1489,1489,1489,0
|
|
20240109,105500,87361774,1489,1489,1489,1489,105
|
|
20240109,105400,87205429,1489,1486,1489,1486,500
|
|
20240109,105300,86461674,1488,1488,1488,1488,0
|
|
20240109,105200,86461674,1488,1488,1488,1488,0
|
|
20240109,105100,86461674,1488,1488,1488,1488,0
|
|
20240109,105000,86461674,1488,1488,1488,1488,0
|
|
20240109,104900,86461674,1488,1488,1488,1488,2
|
|
20240109,104800,86458698,1488,1488,1488,1488,0
|
|
20240109,104700,86458698,1488,1487,1488,1487,85
|
|
20240109,104600,86332302,1487,1487,1487,1487,0
|
|
20240109,104500,86332302,1487,1487,1487,1487,28
|
|
20240109,104400,86290666,1485,1484,1485,1484,256
|
|
20240109,104300,85910518,1484,1484,1484,1484,0
|
|
20240109,104200,85910518,1484,1484,1484,1484,588
|
|
20240109,104100,85037926,1484,1484,1484,1484,0
|
|
20240109,104000,85037926,1484,1484,1484,1484,155
|
|
20240109,103900,84807906,1484,1485,1485,1484,62
|
|
20240109,103800,84715846,1484,1484,1484,1484,0
|
|
20240109,103700,84715846,1484,1485,1485,1484,67
|
|
20240109,103600,84616374,1485,1485,1485,1485,15
|
|
20240109,103500,84594099,1487,1487,1487,1487,1
|
|
20240109,103400,84592612,1485,1485,1485,1485,49
|
|
20240109,103300,84519847,1485,1485,1485,1485,0
|
|
20240109,103200,84519847,1485,1485,1485,1485,0
|
|
20240109,103100,84519847,1485,1485,1485,1485,0
|
|
20240109,103000,84519847,1485,1485,1485,1485,0
|
|
20240109,102900,84519847,1485,1485,1485,1485,0
|
|
20240109,102800,84519847,1485,1485,1485,1485,1
|
|
20240109,102700,84518362,1488,1488,1488,1488,0
|
|
20240109,102600,84518362,1488,1488,1488,1488,0
|
|
20240109,102500,84518362,1488,1485,1488,1485,122
|
|
20240109,102400,84336892,1488,1488,1488,1488,1
|
|
20240109,102300,84335404,1485,1485,1485,1485,0
|
|
20240109,102200,84335404,1485,1485,1485,1485,56
|
|
20240109,102100,84252244,1485,1485,1485,1485,0
|
|
20240109,102000,84252244,1485,1485,1485,1485,0
|
|
20240109,101900,84252244,1485,1482,1485,1481,3021
|
|
20240109,101800,79777740,1481,1483,1483,1481,605
|
|
20240109,101700,78881062,1485,1485,1485,1485,0
|
|
20240109,101600,78881062,1485,1485,1485,1485,307
|
|
20240109,101500,78425167,1485,1485,1485,1485,0
|
|
20240109,101400,78425167,1485,1485,1485,1485,0
|
|
20240109,101300,78425167,1485,1485,1485,1485,4
|
|
20240109,101200,78419227,1485,1485,1485,1485,93
|
|
20240109,101100,78281122,1485,1485,1485,1482,1342
|
|
20240109,101000,76291732,1486,1486,1486,1486,11
|
|
20240109,100900,76275386,1488,1488,1488,1488,0
|
|
20240109,100800,76275386,1488,1488,1488,1488,0
|
|
20240109,100700,76275386,1488,1488,1488,1488,0
|
|
20240109,100600,76275386,1488,1488,1488,1488,0
|
|
20240109,100500,76275386,1488,1488,1488,1488,2
|
|
20240109,100400,76272410,1482,1482,1482,1482,174
|
|
20240109,100300,76014542,1488,1488,1488,1488,0
|
|
20240109,100200,76014542,1488,1488,1488,1482,562
|
|
20240109,100100,75181286,1488,1483,1488,1483,66
|
|
20240109,100000,75083328,1489,1489,1489,1482,1251
|
|
20240109,095900,73228607,1489,1489,1489,1489,2
|
|
20240109,095800,73225629,1483,1489,1489,1483,37
|
|
20240109,095700,73170746,1483,1483,1483,1483,1
|
|
20240109,095600,73169263,1489,1487,1489,1482,5001
|
|
20240109,095500,65750773,1489,1489,1489,1489,0
|
|
20240109,095400,65750773,1489,1489,1489,1489,0
|
|
20240109,095300,65750773,1489,1488,1489,1488,161
|
|
20240109,095200,65511203,1489,1489,1489,1489,0
|
|
20240109,095100,65511203,1489,1489,1489,1489,0
|
|
20240109,095000,65511203,1489,1486,1489,1486,2616
|
|
20240109,094900,61617827,1489,1490,1490,1487,2090
|
|
20240109,094800,58509858,1490,1490,1490,1490,0
|
|
20240109,094700,58509858,1490,1490,1490,1490,20
|
|
20240109,094600,58480058,1490,1488,1490,1488,34
|
|
20240109,094500,58429464,1493,1493,1493,1482,2046
|
|
20240109,094400,55394490,1493,1493,1493,1493,17
|
|
20240109,094300,55369109,1493,1489,1493,1485,7363
|
|
20240109,094200,44423129,1494,1495,1495,1494,5
|
|
20240109,094100,44415658,1489,1495,1495,1489,34
|
|
20240109,094000,44364912,1495,1495,1495,1495,0
|
|
20240109,093900,44364912,1495,1495,1495,1495,66
|
|
20240109,093800,44266242,1496,1496,1496,1496,0
|
|
20240109,093700,44266242,1496,1496,1496,1496,0
|
|
20240109,093600,44266242,1496,1496,1496,1496,0
|
|
20240109,093500,44266242,1496,1495,1496,1495,930
|
|
20240109,093400,42875887,1496,1496,1496,1496,0
|
|
20240109,093300,42875887,1496,1496,1496,1496,0
|
|
20240109,093200,42875887,1496,1496,1496,1496,21
|
|
20240109,093100,42844471,1496,1496,1496,1496,0
|
|
20240109,093000,42844471,1496,1487,1496,1485,720
|
|
20240109,092900,41773774,1497,1497,1497,1497,0
|
|
20240109,092800,41773774,1497,1497,1497,1497,0
|
|
20240109,092700,41773774,1497,1490,1497,1485,1642
|
|
20240109,092600,39329931,1490,1490,1490,1490,20
|
|
20240109,092500,39300131,1490,1491,1491,1485,5923
|
|
20240109,092400,30478789,1497,1497,1497,1497,4
|
|
20240109,092300,30472801,1499,1499,1499,1499,0
|
|
20240109,092200,30472801,1499,1499,1499,1499,0
|
|
20240109,092100,30472801,1499,1499,1499,1499,10
|
|
20240109,092000,30457811,1499,1495,1499,1491,3434
|
|
20240109,091900,25329998,1496,1496,1496,1496,71
|
|
20240109,091800,25223782,1499,1499,1499,1499,0
|
|
20240109,091700,25223782,1499,1500,1500,1499,7
|
|
20240109,091600,25213285,1496,1497,1497,1496,1000
|
|
20240109,091500,23716876,1501,1501,1501,1501,3
|
|
20240109,091400,23712373,1502,1502,1502,1502,9
|
|
20240109,091300,23698855,1501,1502,1502,1496,1211
|
|
20240109,091200,21882149,1502,1502,1502,1502,146
|
|
20240109,091100,21662857,1507,1507,1507,1507,0
|
|
20240109,091000,21662857,1507,1507,1507,1507,2239
|
|
20240109,090900,18288684,1508,1508,1508,1508,0
|
|
20240109,090800,18288684,1508,1508,1508,1508,1
|
|
20240109,090700,18287176,1502,1508,1508,1502,8502
|
|
20240109,090600,5517166,1502,1502,1502,1502,46
|
|
20240109,090500,5448074,1508,1502,1508,1502,6
|
|
20240109,090400,5439043,1508,1508,1508,1508,0
|
|
20240109,090300,5439043,1508,1508,1508,1508,1
|
|
20240109,090200,5437535,1501,1505,1505,1501,3214
|
|
20240109,090100,600497,1507,1507,1507,1507,1
|
|
20240109,090000,598990,1505,1505,1505,1505,398
|