590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184700,62168680,1377,1377,1377,1377,1002
|
|
20240108,184600,62168680,1377,1377,1377,1377,0
|
|
20240108,184500,62168680,1377,1377,1377,1377,0
|
|
20240108,184400,62168680,1377,1377,1377,1377,0
|
|
20240108,184300,62168680,1377,1377,1377,1377,0
|
|
20240108,184200,62168680,1377,1377,1377,1377,0
|
|
20240108,184100,62168680,1377,1377,1377,1377,0
|
|
20240108,184000,62168680,1377,1377,1377,1377,0
|
|
20240108,183900,62168680,1377,1377,1377,1377,0
|
|
20240108,183800,62168680,1377,1377,1377,1377,0
|
|
20240108,183700,62168680,1377,1377,1377,1377,0
|
|
20240108,183600,62168680,1377,1377,1377,1377,0
|
|
20240108,183500,62168680,1377,1377,1377,1377,0
|
|
20240108,183400,62168680,1377,1377,1377,1377,0
|
|
20240108,183300,62168680,1377,1377,1377,1377,0
|
|
20240108,183200,62168680,1377,1377,1377,1377,0
|
|
20240108,183100,62168680,1377,1377,1377,1377,0
|
|
20240108,183000,62168680,1377,1377,1377,1377,0
|
|
20240108,182900,62168680,1377,1377,1377,1377,0
|
|
20240108,182800,62168680,1377,1377,1377,1377,0
|
|
20240108,182700,62168680,1377,1377,1377,1377,0
|
|
20240108,182600,62168680,1377,1377,1377,1377,0
|
|
20240108,182500,62168680,1377,1377,1377,1377,0
|
|
20240108,182400,62168680,1377,1377,1377,1377,0
|
|
20240108,182300,62168680,1377,1377,1377,1377,0
|
|
20240108,182200,62168680,1377,1377,1377,1377,0
|
|
20240108,182100,62168680,1377,1377,1377,1377,0
|
|
20240108,182000,62168680,1377,1377,1377,1377,0
|
|
20240108,181900,62168680,1377,1377,1377,1377,0
|
|
20240108,181800,62168680,1377,1377,1377,1377,0
|
|
20240108,181700,62168680,1377,1377,1377,1377,1002
|
|
20240108,181600,62168680,1377,1377,1377,1377,0
|
|
20240108,181500,62168680,1377,1377,1377,1377,0
|
|
20240108,181400,62168680,1377,1377,1377,1377,0
|
|
20240108,181300,62168680,1377,1377,1377,1377,0
|
|
20240108,181200,62168680,1377,1377,1377,1377,0
|
|
20240108,181100,62168680,1377,1377,1377,1377,0
|
|
20240108,181000,62168680,1377,1377,1377,1377,0
|
|
20240108,180900,62168680,1377,1377,1377,1377,0
|
|
20240108,180800,62168680,1377,1377,1377,1377,0
|
|
20240108,180700,62168680,1377,1377,1377,1377,0
|
|
20240108,180600,62168680,1377,1377,1377,1377,0
|
|
20240108,180500,62168680,1377,1377,1377,1377,0
|
|
20240108,180400,62168680,1377,1377,1377,1377,0
|
|
20240108,180300,62168680,1377,1377,1377,1377,0
|
|
20240108,180200,62168680,1377,1377,1377,1377,0
|
|
20240108,180100,62168680,1377,1377,1377,1377,0
|
|
20240108,180000,62168680,1377,1377,1377,1377,0
|
|
20240108,175900,62168680,1377,1377,1377,1377,0
|
|
20240108,175800,62168680,1377,1377,1377,1377,0
|
|
20240108,175700,62168680,1377,1377,1377,1377,0
|
|
20240108,175600,62168680,1377,1377,1377,1377,0
|
|
20240108,175500,62168680,1377,1377,1377,1377,0
|
|
20240108,175400,62168680,1377,1377,1377,1377,0
|
|
20240108,175300,62168680,1377,1377,1377,1377,0
|
|
20240108,175200,62168680,1377,1377,1377,1377,0
|
|
20240108,175100,62168680,1377,1377,1377,1377,0
|
|
20240108,175000,62168680,1377,1377,1377,1377,0
|
|
20240108,174900,62168680,1377,1377,1377,1377,0
|
|
20240108,174800,62168680,1377,1377,1377,1377,0
|
|
20240108,174700,62168680,1377,1377,1377,1377,1002
|
|
20240108,174600,62168680,1377,1377,1377,1377,0
|
|
20240108,174500,62168680,1377,1377,1377,1377,0
|
|
20240108,174400,62168680,1377,1377,1377,1377,0
|
|
20240108,174300,62168680,1377,1377,1377,1377,0
|
|
20240108,174200,62168680,1377,1377,1377,1377,0
|
|
20240108,174100,62168680,1377,1377,1377,1377,0
|
|
20240108,174000,62168680,1377,1377,1377,1377,0
|
|
20240108,173900,62168680,1377,1377,1377,1377,0
|
|
20240108,173800,62168680,1377,1377,1377,1377,0
|
|
20240108,173700,62168680,1377,1377,1377,1377,0
|
|
20240108,173600,62168680,1377,1377,1377,1377,0
|
|
20240108,173500,62168680,1377,1377,1377,1377,0
|
|
20240108,173400,62168680,1377,1377,1377,1377,0
|
|
20240108,173300,62168680,1377,1377,1377,1377,0
|
|
20240108,173200,62168680,1377,1377,1377,1377,0
|
|
20240108,173100,62168680,1377,1377,1377,1377,0
|
|
20240108,173000,62168680,1377,1377,1377,1377,0
|
|
20240108,172900,62168680,1377,1377,1377,1377,0
|
|
20240108,172800,62168680,1377,1377,1377,1377,0
|
|
20240108,172700,62168680,1377,1377,1377,1377,0
|
|
20240108,172600,62168680,1377,1377,1377,1377,0
|
|
20240108,172500,62168680,1377,1377,1377,1377,0
|
|
20240108,172400,62168680,1377,1377,1377,1377,0
|
|
20240108,172300,62168680,1377,1377,1377,1377,0
|
|
20240108,172200,62168680,1377,1377,1377,1377,0
|
|
20240108,172100,62168680,1377,1377,1377,1377,0
|
|
20240108,172000,62168680,1377,1377,1377,1377,0
|
|
20240108,171900,62168680,1377,1377,1377,1377,0
|
|
20240108,171800,62168680,1377,1377,1377,1377,0
|
|
20240108,171700,62168680,1377,1377,1377,1377,1002
|
|
20240108,171600,62168680,1377,1377,1377,1377,0
|
|
20240108,171500,62168680,1377,1377,1377,1377,0
|
|
20240108,171400,62168680,1377,1377,1377,1377,0
|
|
20240108,171300,62168680,1377,1377,1377,1377,0
|
|
20240108,171200,62168680,1377,1377,1377,1377,0
|
|
20240108,171100,62168680,1377,1377,1377,1377,0
|
|
20240108,171000,62168680,1377,1377,1377,1377,0
|
|
20240108,170900,62168680,1377,1377,1377,1377,0
|
|
20240108,170800,62168680,1377,1377,1377,1377,0
|
|
20240108,170700,62168680,1377,1377,1377,1377,0
|
|
20240108,170600,62168680,1377,1377,1377,1377,0
|
|
20240108,170500,62168680,1377,1377,1377,1377,0
|
|
20240108,170400,62168680,1377,1377,1377,1377,0
|
|
20240108,170300,62168680,1377,1377,1377,1377,0
|
|
20240108,170200,62168680,1377,1377,1377,1377,0
|
|
20240108,170100,62168680,1377,1377,1377,1377,0
|
|
20240108,170000,62168680,1377,1377,1377,1377,0
|
|
20240108,165900,62168680,1377,1377,1377,1377,0
|
|
20240108,165800,62168680,1377,1377,1377,1377,0
|
|
20240108,165700,62168680,1377,1377,1377,1377,0
|
|
20240108,165600,62168680,1377,1377,1377,1377,0
|
|
20240108,165500,62168680,1377,1377,1377,1377,0
|
|
20240108,165400,62168680,1377,1377,1377,1377,0
|
|
20240108,165300,62168680,1377,1377,1377,1377,0
|
|
20240108,165200,62168680,1377,1377,1377,1377,0
|
|
20240108,165100,62168680,1377,1377,1377,1377,0
|
|
20240108,165000,62168680,1377,1377,1377,1377,0
|
|
20240108,164900,62168680,1377,1377,1377,1377,0
|
|
20240108,164800,62168680,1377,1377,1377,1377,0
|
|
20240108,164700,62168680,1377,1377,1377,1377,1002
|
|
20240108,164600,62168680,1377,1377,1377,1377,0
|
|
20240108,164500,62168680,1377,1377,1377,1377,0
|
|
20240108,164400,62168680,1377,1377,1377,1377,0
|
|
20240108,164300,62168680,1377,1377,1377,1377,0
|
|
20240108,164200,62168680,1377,1377,1377,1377,0
|
|
20240108,164100,62168680,1377,1377,1377,1377,0
|
|
20240108,164000,62168680,1377,1377,1377,1377,0
|
|
20240108,163900,62168680,1377,1377,1377,1377,0
|
|
20240108,163800,62168680,1377,1377,1377,1377,0
|
|
20240108,163700,62168680,1377,1377,1377,1377,0
|
|
20240108,163600,62168680,1377,1377,1377,1377,0
|
|
20240108,163500,62168680,1377,1377,1377,1377,0
|
|
20240108,163400,62168680,1377,1377,1377,1377,0
|
|
20240108,163300,62168680,1377,1377,1377,1377,0
|
|
20240108,163200,62168680,1377,1377,1377,1377,0
|
|
20240108,163100,62168680,1377,1377,1377,1377,0
|
|
20240108,163000,62168680,1377,1377,1377,1377,0
|
|
20240108,162900,62168680,1377,1377,1377,1377,0
|
|
20240108,162800,62168680,1377,1377,1377,1377,0
|
|
20240108,162700,62168680,1377,1377,1377,1377,0
|
|
20240108,162600,62168680,1377,1377,1377,1377,0
|
|
20240108,162500,62168680,1377,1377,1377,1377,0
|
|
20240108,162400,62168680,1377,1377,1377,1377,0
|
|
20240108,162300,62168680,1377,1377,1377,1377,0
|
|
20240108,162200,62168680,1377,1377,1377,1377,0
|
|
20240108,162100,62168680,1377,1377,1377,1377,0
|
|
20240108,162000,62168680,1377,1377,1377,1377,0
|
|
20240108,161900,62168680,1377,1377,1377,1377,0
|
|
20240108,161800,62168680,1377,1377,1377,1377,0
|
|
20240108,161700,62168680,1377,1377,1377,1377,1002
|
|
20240108,161600,62168680,1377,1377,1377,1377,0
|
|
20240108,161500,62168680,1377,1377,1377,1377,0
|
|
20240108,161400,62168680,1377,1377,1377,1377,0
|
|
20240108,161300,62168680,1377,1377,1377,1377,0
|
|
20240108,161200,62168680,1377,1377,1377,1377,0
|
|
20240108,161100,62168680,1377,1377,1377,1377,0
|
|
20240108,161000,62168680,1377,1377,1377,1377,0
|
|
20240108,160900,62168680,1377,1377,1377,1377,0
|
|
20240108,160800,62168680,1377,1377,1377,1377,0
|
|
20240108,160700,62168680,1377,1377,1377,1377,0
|
|
20240108,160600,62168680,1377,1377,1377,1377,0
|
|
20240108,160500,62168680,1377,1377,1377,1377,0
|
|
20240108,160400,62168680,1377,1377,1377,1377,0
|
|
20240108,160300,62168680,1377,1377,1377,1377,0
|
|
20240108,160200,62168680,1377,1377,1377,1377,0
|
|
20240108,160100,62168680,1377,1377,1377,1377,0
|
|
20240108,160000,62168680,1377,1377,1377,1377,0
|
|
20240108,155900,62168680,1377,1377,1377,1377,0
|
|
20240108,155800,62168680,1377,1377,1377,1377,0
|
|
20240108,155700,62168680,1377,1377,1377,1377,0
|
|
20240108,155600,62168680,1377,1377,1377,1377,0
|
|
20240108,155500,62168680,1377,1377,1377,1377,0
|
|
20240108,155400,62168680,1377,1377,1377,1377,0
|
|
20240108,155300,62168680,1377,1377,1377,1377,0
|
|
20240108,155200,62168680,1377,1377,1377,1377,0
|
|
20240108,155100,62168680,1377,1377,1377,1377,0
|
|
20240108,155000,62168680,1377,1377,1377,1377,0
|
|
20240108,154900,62168680,1377,1377,1377,1377,0
|
|
20240108,154800,62168680,1377,1377,1377,1377,0
|
|
20240108,154700,62168680,1377,1377,1377,1377,1002
|
|
20240108,154600,62168680,1377,1377,1377,1377,0
|
|
20240108,154500,62168680,1377,1377,1377,1377,0
|
|
20240108,154400,62168680,1377,1377,1377,1377,0
|
|
20240108,154300,62168680,1377,1377,1377,1377,0
|
|
20240108,154200,62168680,1377,1377,1377,1377,0
|
|
20240108,154100,62168680,1377,1377,1377,1377,0
|
|
20240108,154000,62168680,1377,1377,1377,1377,0
|
|
20240108,153900,62168680,1377,1377,1377,1377,0
|
|
20240108,153800,62168680,1377,1377,1377,1377,0
|
|
20240108,153700,62168680,1377,1377,1377,1377,0
|
|
20240108,153600,62168680,1377,1377,1377,1377,0
|
|
20240108,153500,62168680,1377,1377,1377,1377,0
|
|
20240108,153400,62168680,1377,1377,1377,1377,0
|
|
20240108,153300,62168680,1377,1377,1377,1377,0
|
|
20240108,153200,62168680,1377,1377,1377,1377,0
|
|
20240108,153100,62168680,1377,1377,1377,1377,0
|
|
20240108,153000,62168680,1377,1377,1377,1377,1002
|
|
20240108,152900,60788926,1375,1375,1375,1375,0
|
|
20240108,152800,60788926,1375,1375,1375,1375,0
|
|
20240108,152700,60788926,1375,1375,1375,1375,0
|
|
20240108,152600,60788926,1375,1375,1375,1375,0
|
|
20240108,152500,60788926,1375,1375,1375,1375,0
|
|
20240108,152400,60788926,1375,1375,1375,1375,0
|
|
20240108,152300,60788926,1375,1375,1375,1375,0
|
|
20240108,152200,60788926,1375,1375,1375,1375,0
|
|
20240108,152100,60788926,1375,1375,1375,1375,0
|
|
20240108,152000,60788926,1375,1375,1375,1375,0
|
|
20240108,151900,60788926,1375,1374,1375,1374,191
|
|
20240108,151800,60526473,1372,1373,1373,1372,501
|
|
20240108,151700,59839100,1374,1374,1374,1374,0
|
|
20240108,151600,59839100,1374,1374,1374,1374,0
|
|
20240108,151500,59839100,1374,1374,1374,1374,0
|
|
20240108,151400,59839100,1374,1374,1374,1374,0
|
|
20240108,151300,59839100,1374,1374,1374,1374,0
|
|
20240108,151200,59839100,1374,1374,1374,1374,100
|
|
20240108,151100,59701700,1374,1374,1374,1374,0
|
|
20240108,151000,59701700,1374,1374,1374,1374,0
|
|
20240108,150900,59701700,1374,1374,1374,1374,2
|
|
20240108,150800,59698952,1374,1373,1374,1372,36
|
|
20240108,150700,59649547,1374,1373,1374,1373,8
|
|
20240108,150600,59638561,1374,1373,1374,1373,7
|
|
20240108,150500,59628949,1374,1373,1374,1373,173
|
|
20240108,150400,59391413,1373,1373,1373,1373,0
|
|
20240108,150300,59391413,1373,1373,1373,1373,0
|
|
20240108,150200,59391413,1373,1373,1373,1373,0
|
|
20240108,150100,59391413,1373,1373,1373,1373,0
|
|
20240108,150000,59391413,1373,1373,1373,1373,0
|
|
20240108,145900,59391413,1373,1373,1373,1373,0
|
|
20240108,145800,59391413,1373,1373,1373,1373,2
|
|
20240108,145700,59388667,1374,1374,1374,1374,0
|
|
20240108,145600,59388667,1374,1374,1374,1373,74
|
|
20240108,145500,59287052,1375,1374,1375,1374,87
|
|
20240108,145400,59167511,1373,1373,1373,1373,110
|
|
20240108,145300,59016481,1375,1375,1375,1375,0
|
|
20240108,145200,59016481,1375,1375,1375,1375,1
|
|
20240108,145100,59015106,1375,1375,1375,1375,0
|
|
20240108,145000,59015106,1375,1375,1375,1375,0
|
|
20240108,144900,59015106,1375,1375,1375,1375,0
|
|
20240108,144800,59015106,1375,1375,1375,1375,17
|
|
20240108,144700,58991731,1375,1375,1375,1375,0
|
|
20240108,144600,58991731,1375,1375,1375,1375,0
|
|
20240108,144500,58991731,1375,1373,1375,1373,4
|
|
20240108,144400,58986237,1375,1373,1375,1373,4
|
|
20240108,144300,58980743,1373,1376,1376,1373,99
|
|
20240108,144200,58844623,1375,1375,1375,1375,5
|
|
20240108,144100,58837748,1377,1377,1377,1377,0
|
|
20240108,144000,58837748,1377,1377,1377,1377,0
|
|
20240108,143900,58837748,1377,1377,1377,1377,0
|
|
20240108,143800,58837748,1377,1377,1377,1377,0
|
|
20240108,143700,58837748,1377,1377,1377,1377,0
|
|
20240108,143600,58837748,1377,1377,1377,1377,0
|
|
20240108,143500,58837748,1377,1377,1377,1377,0
|
|
20240108,143400,58837748,1377,1377,1377,1377,0
|
|
20240108,143300,58837748,1377,1377,1377,1377,0
|
|
20240108,143200,58837748,1377,1377,1377,1377,0
|
|
20240108,143100,58837748,1377,1377,1377,1377,0
|
|
20240108,143000,58837748,1377,1377,1377,1377,8
|
|
20240108,142900,58826732,1377,1377,1377,1377,0
|
|
20240108,142800,58826732,1377,1377,1377,1377,0
|
|
20240108,142700,58826732,1377,1377,1377,1377,11
|
|
20240108,142600,58811585,1377,1377,1377,1377,155
|
|
20240108,142500,58598150,1378,1378,1378,1378,0
|
|
20240108,142400,58598150,1378,1378,1378,1378,0
|
|
20240108,142300,58598150,1378,1378,1378,1378,0
|
|
20240108,142200,58598150,1378,1378,1378,1378,0
|
|
20240108,142100,58598150,1378,1378,1378,1378,0
|
|
20240108,142000,58598150,1378,1378,1378,1378,0
|
|
20240108,141900,58598150,1378,1378,1378,1378,100
|
|
20240108,141800,58460350,1377,1377,1377,1377,38
|
|
20240108,141700,58408024,1377,1377,1377,1377,62
|
|
20240108,141600,58322650,1378,1378,1378,1378,0
|
|
20240108,141500,58322650,1378,1378,1378,1378,0
|
|
20240108,141400,58322650,1378,1378,1378,1378,0
|
|
20240108,141300,58322650,1378,1378,1378,1378,0
|
|
20240108,141200,58322650,1378,1378,1378,1378,0
|
|
20240108,141100,58322650,1378,1378,1378,1378,0
|
|
20240108,141000,58322650,1378,1378,1378,1378,0
|
|
20240108,140900,58322650,1378,1378,1378,1378,0
|
|
20240108,140800,58322650,1378,1378,1378,1378,0
|
|
20240108,140700,58322650,1378,1378,1378,1378,0
|
|
20240108,140600,58322650,1378,1378,1378,1378,0
|
|
20240108,140500,58322650,1378,1378,1378,1378,0
|
|
20240108,140400,58322650,1378,1378,1378,1378,0
|
|
20240108,140300,58322650,1378,1378,1378,1378,0
|
|
20240108,140200,58322650,1378,1378,1378,1378,0
|
|
20240108,140100,58322650,1378,1378,1378,1378,0
|
|
20240108,140000,58322650,1378,1378,1378,1378,0
|
|
20240108,135900,58322650,1378,1378,1378,1378,0
|
|
20240108,135800,58322650,1378,1378,1378,1378,0
|
|
20240108,135700,58322650,1378,1378,1378,1378,0
|
|
20240108,135600,58322650,1378,1378,1378,1378,0
|
|
20240108,135500,58322650,1378,1378,1378,1378,1
|
|
20240108,135400,58321272,1377,1377,1377,1377,5
|
|
20240108,135300,58314387,1377,1377,1377,1377,0
|
|
20240108,135200,58314387,1377,1377,1377,1377,1
|
|
20240108,135100,58313010,1372,1372,1372,1372,66
|
|
20240108,135000,58222458,1380,1380,1380,1380,0
|
|
20240108,134900,58222458,1380,1380,1380,1380,0
|
|
20240108,134800,58222458,1380,1380,1380,1380,0
|
|
20240108,134700,58222458,1380,1380,1380,1380,0
|
|
20240108,134600,58222458,1380,1380,1380,1380,0
|
|
20240108,134500,58222458,1380,1380,1380,1380,0
|
|
20240108,134400,58222458,1380,1380,1380,1380,0
|
|
20240108,134300,58222458,1380,1380,1380,1380,0
|
|
20240108,134200,58222458,1380,1380,1380,1380,0
|
|
20240108,134100,58222458,1380,1380,1380,1380,0
|
|
20240108,134000,58222458,1380,1380,1380,1380,0
|
|
20240108,133900,58222458,1380,1380,1380,1380,4
|
|
20240108,133800,58216938,1380,1380,1380,1380,2
|
|
20240108,133700,58214178,1380,1380,1380,1380,0
|
|
20240108,133600,58214178,1380,1380,1380,1380,0
|
|
20240108,133500,58214178,1380,1380,1380,1380,0
|
|
20240108,133400,58214178,1380,1380,1380,1380,2
|
|
20240108,133300,58211418,1380,1380,1380,1380,0
|
|
20240108,133200,58211418,1380,1380,1380,1380,15
|
|
20240108,133100,58190718,1380,1380,1380,1380,0
|
|
20240108,133000,58190718,1380,1380,1380,1380,1
|
|
20240108,132900,58189338,1381,1381,1381,1381,36
|
|
20240108,132800,58139622,1382,1382,1382,1382,0
|
|
20240108,132700,58139622,1382,1382,1382,1382,0
|
|
20240108,132600,58139622,1382,1382,1382,1382,0
|
|
20240108,132500,58139622,1382,1382,1382,1382,0
|
|
20240108,132400,58139622,1382,1382,1382,1382,0
|
|
20240108,132300,58139622,1382,1382,1382,1382,0
|
|
20240108,132200,58139622,1382,1382,1382,1382,0
|
|
20240108,132100,58139622,1382,1382,1382,1382,0
|
|
20240108,132000,58139622,1382,1382,1382,1382,0
|
|
20240108,131900,58139622,1382,1382,1382,1382,0
|
|
20240108,131800,58139622,1382,1382,1382,1382,0
|
|
20240108,131700,58139622,1382,1382,1382,1382,0
|
|
20240108,131600,58139622,1382,1382,1382,1382,0
|
|
20240108,131500,58139622,1382,1382,1382,1382,0
|
|
20240108,131400,58139622,1382,1382,1382,1382,0
|
|
20240108,131300,58139622,1382,1382,1382,1382,0
|
|
20240108,131200,58139622,1382,1382,1382,1382,0
|
|
20240108,131100,58139622,1382,1382,1382,1382,0
|
|
20240108,131000,58139622,1382,1382,1382,1382,0
|
|
20240108,130900,58139622,1382,1382,1382,1382,0
|
|
20240108,130800,58139622,1382,1382,1382,1382,0
|
|
20240108,130700,58139622,1382,1382,1382,1382,0
|
|
20240108,130600,58139622,1382,1382,1382,1382,0
|
|
20240108,130500,58139622,1382,1382,1382,1382,4
|
|
20240108,130400,58134094,1381,1381,1381,1381,0
|
|
20240108,130300,58134094,1381,1381,1381,1381,0
|
|
20240108,130200,58134094,1381,1381,1381,1381,0
|
|
20240108,130100,58134094,1381,1381,1381,1381,0
|
|
20240108,130000,58134094,1381,1381,1381,1381,0
|
|
20240108,125900,58134094,1381,1381,1381,1381,1
|
|
20240108,125800,58132713,1381,1377,1381,1377,2
|
|
20240108,125700,58129955,1383,1383,1383,1383,0
|
|
20240108,125600,58129955,1383,1381,1383,1381,38
|
|
20240108,125500,58077405,1369,1376,1376,1369,500
|
|
20240108,125400,57391975,1380,1380,1380,1380,0
|
|
20240108,125300,57391975,1380,1379,1380,1379,2127
|
|
20240108,125200,54456916,1378,1375,1378,1375,209
|
|
20240108,125100,54169145,1374,1374,1374,1374,0
|
|
20240108,125000,54169145,1374,1374,1374,1374,337
|
|
20240108,124900,53706107,1374,1374,1374,1374,0
|
|
20240108,124800,53706107,1374,1374,1374,1374,0
|
|
20240108,124700,53706107,1374,1374,1374,1374,0
|
|
20240108,124600,53706107,1374,1374,1374,1374,0
|
|
20240108,124500,53706107,1374,1374,1374,1374,0
|
|
20240108,124400,53706107,1374,1374,1374,1374,0
|
|
20240108,124300,53706107,1374,1374,1374,1374,0
|
|
20240108,124200,53706107,1374,1374,1374,1373,3
|
|
20240108,124100,53701986,1374,1374,1374,1374,0
|
|
20240108,124000,53701986,1374,1374,1374,1374,0
|
|
20240108,123900,53701986,1374,1374,1374,1374,0
|
|
20240108,123800,53701986,1374,1374,1374,1374,0
|
|
20240108,123700,53701986,1374,1374,1374,1374,361
|
|
20240108,123600,53205972,1374,1374,1374,1374,0
|
|
20240108,123500,53205972,1374,1374,1374,1374,0
|
|
20240108,123400,53205972,1374,1374,1374,1374,140
|
|
20240108,123300,53013612,1374,1374,1374,1374,0
|
|
20240108,123200,53013612,1374,1374,1374,1374,0
|
|
20240108,123100,53013612,1374,1374,1374,1374,0
|
|
20240108,123000,53013612,1374,1374,1374,1374,0
|
|
20240108,122900,53013612,1374,1374,1374,1374,0
|
|
20240108,122800,53013612,1374,1374,1374,1374,0
|
|
20240108,122700,53013612,1374,1374,1374,1374,0
|
|
20240108,122600,53013612,1374,1372,1375,1372,23
|
|
20240108,122500,52982008,1370,1368,1370,1368,96
|
|
20240108,122400,52850520,1368,1368,1368,1368,1
|
|
20240108,122300,52849152,1368,1368,1368,1368,2
|
|
20240108,122200,52846416,1365,1365,1365,1365,0
|
|
20240108,122100,52846416,1365,1365,1365,1365,0
|
|
20240108,122000,52846416,1365,1365,1365,1365,0
|
|
20240108,121900,52846416,1365,1365,1365,1365,0
|
|
20240108,121800,52846416,1365,1365,1365,1365,0
|
|
20240108,121700,52846416,1365,1365,1365,1365,0
|
|
20240108,121600,52846416,1365,1365,1365,1365,0
|
|
20240108,121500,52846416,1365,1365,1365,1365,3521
|
|
20240108,121400,48040251,1365,1365,1365,1365,0
|
|
20240108,121300,48040251,1365,1365,1365,1365,0
|
|
20240108,121200,48040251,1365,1365,1365,1365,5
|
|
20240108,121100,48033426,1365,1363,1365,1363,1000
|
|
20240108,121000,46668989,1363,1363,1363,1363,0
|
|
20240108,120900,46668989,1363,1363,1363,1363,0
|
|
20240108,120800,46668989,1363,1363,1363,1363,0
|
|
20240108,120700,46668989,1363,1363,1363,1363,0
|
|
20240108,120600,46668989,1363,1363,1363,1363,1
|
|
20240108,120500,46667626,1362,1362,1362,1362,0
|
|
20240108,120400,46667626,1362,1362,1362,1362,0
|
|
20240108,120300,46667626,1362,1362,1362,1362,0
|
|
20240108,120200,46667626,1362,1362,1362,1362,0
|
|
20240108,120100,46667626,1362,1362,1362,1362,0
|
|
20240108,120000,46667626,1362,1362,1362,1362,0
|
|
20240108,115900,46667626,1362,1362,1362,1362,0
|
|
20240108,115800,46667626,1362,1362,1362,1362,0
|
|
20240108,115700,46667626,1362,1362,1362,1362,0
|
|
20240108,115600,46667626,1362,1362,1362,1362,0
|
|
20240108,115500,46667626,1362,1362,1362,1362,0
|
|
20240108,115400,46667626,1362,1362,1362,1362,120
|
|
20240108,115300,46504186,1359,1359,1359,1359,0
|
|
20240108,115200,46504186,1359,1359,1359,1359,0
|
|
20240108,115100,46504186,1359,1359,1359,1359,0
|
|
20240108,115000,46504186,1359,1359,1359,1359,0
|
|
20240108,114900,46504186,1359,1359,1359,1359,0
|
|
20240108,114800,46504186,1359,1361,1361,1359,2228
|
|
20240108,114700,43474956,1360,1360,1360,1360,0
|
|
20240108,114600,43474956,1360,1360,1360,1360,0
|
|
20240108,114500,43474956,1360,1360,1360,1360,0
|
|
20240108,114400,43474956,1360,1360,1360,1360,0
|
|
20240108,114300,43474956,1360,1360,1360,1360,0
|
|
20240108,114200,43474956,1360,1360,1360,1360,0
|
|
20240108,114100,43474956,1360,1360,1361,1360,51
|
|
20240108,114000,43405554,1361,1361,1361,1361,0
|
|
20240108,113900,43405554,1361,1361,1361,1361,2
|
|
20240108,113800,43402832,1361,1361,1361,1361,0
|
|
20240108,113700,43402832,1361,1361,1361,1361,5
|
|
20240108,113600,43396027,1362,1362,1362,1362,0
|
|
20240108,113500,43396027,1362,1362,1362,1362,0
|
|
20240108,113400,43396027,1362,1362,1362,1362,0
|
|
20240108,113300,43396027,1362,1362,1362,1362,0
|
|
20240108,113200,43396027,1362,1362,1362,1362,0
|
|
20240108,113100,43396027,1362,1362,1362,1362,10
|
|
20240108,113000,43382407,1363,1363,1363,1363,0
|
|
20240108,112900,43382407,1363,1363,1363,1363,0
|
|
20240108,112800,43382407,1363,1363,1363,1363,0
|
|
20240108,112700,43382407,1363,1363,1363,1363,1
|
|
20240108,112600,43381044,1356,1361,1361,1356,1607
|
|
20240108,112500,41196034,1362,1362,1362,1362,53
|
|
20240108,112400,41123848,1361,1361,1361,1361,0
|
|
20240108,112300,41123848,1361,1361,1361,1361,0
|
|
20240108,112200,41123848,1361,1361,1361,1361,5
|
|
20240108,112100,41117043,1361,1361,1361,1361,0
|
|
20240108,112000,41117043,1361,1361,1361,1361,0
|
|
20240108,111900,41117043,1361,1361,1361,1361,2
|
|
20240108,111800,41114321,1361,1361,1361,1361,3
|
|
20240108,111700,41110238,1361,1361,1361,1361,0
|
|
20240108,111600,41110238,1361,1361,1361,1361,0
|
|
20240108,111500,41110238,1361,1361,1361,1361,50
|
|
20240108,111400,41042188,1361,1361,1361,1361,0
|
|
20240108,111300,41042188,1361,1361,1361,1361,1
|
|
20240108,111200,41040827,1359,1359,1359,1359,20
|
|
20240108,111100,41013647,1361,1361,1361,1361,0
|
|
20240108,111000,41013647,1361,1361,1361,1361,0
|
|
20240108,110900,41013647,1361,1361,1361,1361,0
|
|
20240108,110800,41013647,1361,1361,1361,1361,0
|
|
20240108,110700,41013647,1361,1361,1361,1361,100
|
|
20240108,110600,40877547,1360,1360,1360,1360,1002
|
|
20240108,110500,39514827,1362,1362,1362,1362,0
|
|
20240108,110400,39514827,1362,1362,1362,1362,0
|
|
20240108,110300,39514827,1362,1362,1362,1362,0
|
|
20240108,110200,39514827,1362,1361,1362,1360,1401
|
|
20240108,110100,37609337,1362,1362,1362,1362,1
|
|
20240108,110000,37607975,1362,1362,1362,1362,39
|
|
20240108,105900,37554857,1363,1363,1363,1363,1
|
|
20240108,105800,37553494,1360,1360,1360,1360,0
|
|
20240108,105700,37553494,1360,1360,1360,1360,0
|
|
20240108,105600,37553494,1360,1360,1360,1360,0
|
|
20240108,105500,37553494,1360,1360,1360,1360,0
|
|
20240108,105400,37553494,1360,1360,1360,1360,0
|
|
20240108,105300,37553494,1360,1361,1361,1360,20
|
|
20240108,105200,37526284,1361,1361,1361,1361,85
|
|
20240108,105100,37410599,1361,1361,1361,1361,51
|
|
20240108,105000,37341188,1361,1361,1361,1361,0
|
|
20240108,104900,37341188,1361,1360,1361,1360,587
|
|
20240108,104800,36542866,1360,1362,1362,1360,468
|
|
20240108,104700,35905932,1361,1361,1361,1361,0
|
|
20240108,104600,35905932,1361,1361,1361,1361,0
|
|
20240108,104500,35905932,1361,1361,1361,1361,129
|
|
20240108,104400,35730363,1363,1363,1363,1363,0
|
|
20240108,104300,35730363,1363,1363,1363,1363,1
|
|
20240108,104200,35729000,1363,1360,1363,1360,2
|
|
20240108,104100,35726277,1363,1363,1363,1363,2
|
|
20240108,104000,35723551,1363,1363,1363,1363,0
|
|
20240108,103900,35723551,1363,1360,1363,1360,152
|
|
20240108,103800,35516828,1364,1363,1364,1363,13
|
|
20240108,103700,35499106,1364,1364,1364,1364,177
|
|
20240108,103600,35257678,1364,1364,1364,1364,53
|
|
20240108,103500,35185386,1364,1364,1364,1364,10
|
|
20240108,103400,35171746,1365,1365,1365,1365,0
|
|
20240108,103300,35171746,1365,1365,1365,1365,0
|
|
20240108,103200,35171746,1365,1365,1365,1365,0
|
|
20240108,103100,35171746,1365,1365,1365,1365,0
|
|
20240108,103000,35171746,1365,1363,1365,1363,2000
|
|
20240108,102900,32441966,1360,1360,1360,1360,0
|
|
20240108,102800,32441966,1360,1360,1360,1360,0
|
|
20240108,102700,32441966,1360,1360,1360,1360,0
|
|
20240108,102600,32441966,1360,1361,1361,1360,1936
|
|
20240108,102500,29808921,1361,1364,1365,1361,310
|
|
20240108,102400,29385812,1365,1365,1365,1365,0
|
|
20240108,102300,29385812,1365,1365,1365,1365,0
|
|
20240108,102200,29385812,1365,1365,1365,1365,0
|
|
20240108,102100,29385812,1365,1365,1365,1365,0
|
|
20240108,102000,29385812,1365,1365,1365,1365,30
|
|
20240108,101900,29344862,1365,1365,1365,1365,15
|
|
20240108,101800,29324387,1365,1365,1365,1365,0
|
|
20240108,101700,29324387,1365,1365,1365,1365,0
|
|
20240108,101600,29324387,1365,1365,1365,1365,0
|
|
20240108,101500,29324387,1365,1365,1365,1365,0
|
|
20240108,101400,29324387,1365,1365,1365,1365,0
|
|
20240108,101300,29324387,1365,1365,1365,1365,0
|
|
20240108,101200,29324387,1365,1365,1365,1365,10
|
|
20240108,101100,29310737,1365,1365,1365,1365,1
|
|
20240108,101000,29309372,1366,1366,1366,1366,100
|
|
20240108,100900,29172772,1360,1362,1362,1360,1000
|
|
20240108,100800,27812303,1362,1362,1362,1362,275
|
|
20240108,100700,27437753,1362,1360,1362,1360,410
|
|
20240108,100600,26880151,1360,1360,1360,1360,69
|
|
20240108,100500,26786311,1362,1362,1362,1362,70
|
|
20240108,100400,26690971,1361,1359,1361,1359,1011
|
|
20240108,100300,25316628,1359,1359,1359,1359,87
|
|
20240108,100200,25198395,1357,1357,1357,1357,300
|
|
20240108,100100,24791295,1358,1359,1359,1358,1278
|
|
20240108,100000,23055743,1359,1359,1359,1359,27
|
|
20240108,095900,23019050,1359,1359,1359,1359,0
|
|
20240108,095800,23019050,1359,1360,1360,1359,183
|
|
20240108,095700,22770223,1360,1361,1361,1360,86
|
|
20240108,095600,22653262,1361,1361,1361,1361,0
|
|
20240108,095500,22653262,1361,1361,1361,1361,2
|
|
20240108,095400,22650540,1362,1362,1362,1362,0
|
|
20240108,095300,22650540,1362,1362,1362,1362,0
|
|
20240108,095200,22650540,1362,1361,1362,1355,5124
|
|
20240108,095100,15704710,1362,1366,1366,1362,2
|
|
20240108,095000,15701982,1362,1362,1362,1362,1
|
|
20240108,094900,15700620,1368,1368,1368,1368,0
|
|
20240108,094800,15700620,1368,1368,1368,1368,0
|
|
20240108,094700,15700620,1368,1368,1368,1368,1
|
|
20240108,094600,15699252,1368,1368,1368,1368,1
|
|
20240108,094500,15697884,1360,1360,1360,1360,47
|
|
20240108,094400,15633964,1369,1369,1369,1369,0
|
|
20240108,094300,15633964,1369,1369,1369,1369,0
|
|
20240108,094200,15633964,1369,1369,1369,1369,0
|
|
20240108,094100,15633964,1369,1369,1369,1369,11
|
|
20240108,094000,15618905,1369,1369,1369,1359,804
|
|
20240108,093900,14525023,1369,1370,1370,1360,1502
|
|
20240108,093800,12480716,1370,1370,1370,1370,0
|
|
20240108,093700,12480716,1370,1371,1371,1370,2
|
|
20240108,093600,12477975,1371,1371,1371,1371,3
|
|
20240108,093500,12473862,1362,1364,1364,1362,105
|
|
20240108,093400,12330749,1362,1366,1366,1362,2800
|
|
20240108,093300,8512571,1372,1371,1372,1362,4379
|
|
20240108,093200,2531146,1372,1372,1372,1372,14
|
|
20240108,093100,2511938,1374,1374,1374,1374,0
|
|
20240108,093000,2511938,1374,1374,1374,1374,0
|
|
20240108,092900,2511938,1374,1374,1374,1374,0
|
|
20240108,092800,2511938,1374,1374,1374,1374,0
|
|
20240108,092700,2511938,1374,1376,1376,1374,500
|
|
20240108,092600,1824138,1376,1376,1376,1376,0
|
|
20240108,092500,1824138,1376,1376,1376,1376,1
|
|
20240108,092400,1822762,1376,1376,1376,1376,180
|
|
20240108,092300,1575082,1376,1376,1376,1376,0
|
|
20240108,092200,1575082,1376,1376,1376,1376,0
|
|
20240108,092100,1575082,1376,1376,1376,1376,0
|
|
20240108,092000,1575082,1376,1374,1376,1374,56
|
|
20240108,091900,1498136,1376,1376,1376,1376,1
|
|
20240108,091800,1496760,1376,1376,1376,1376,0
|
|
20240108,091700,1496760,1376,1373,1376,1373,41
|
|
20240108,091600,1440464,1376,1374,1376,1374,101
|
|
20240108,091500,1301688,1376,1376,1376,1376,0
|
|
20240108,091400,1301688,1376,1375,1376,1374,23
|
|
20240108,091300,1270075,1377,1376,1378,1374,50
|
|
20240108,091200,1201281,1378,1378,1378,1378,500
|
|
20240108,091100,512281,1378,1378,1378,1378,0
|
|
20240108,091000,512281,1378,1378,1378,1378,0
|
|
20240108,090900,512281,1378,1373,1378,1371,165
|
|
20240108,090800,285435,1379,1379,1379,1379,0
|
|
20240108,090700,285435,1379,1379,1379,1379,0
|
|
20240108,090600,285435,1379,1379,1379,1379,0
|
|
20240108,090500,285435,1379,1379,1379,1379,0
|
|
20240108,090400,285435,1379,1379,1379,1379,0
|
|
20240108,090300,285435,1379,1379,1379,1379,0
|
|
20240108,090200,285435,1379,1379,1379,1379,1
|
|
20240108,090100,284056,1378,1378,1378,1378,1
|
|
20240108,090000,282678,1374,1380,1380,1374,205
|