590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184700,92887185,1384,1384,1384,1384,1319
|
|
20240109,184600,92887185,1384,1384,1384,1384,0
|
|
20240109,184500,92887185,1384,1384,1384,1384,0
|
|
20240109,184400,92887185,1384,1384,1384,1384,0
|
|
20240109,184300,92887185,1384,1384,1384,1384,0
|
|
20240109,184200,92887185,1384,1384,1384,1384,0
|
|
20240109,184100,92887185,1384,1384,1384,1384,0
|
|
20240109,184000,92887185,1384,1384,1384,1384,0
|
|
20240109,183900,92887185,1384,1384,1384,1384,0
|
|
20240109,183800,92887185,1384,1384,1384,1384,0
|
|
20240109,183700,92887185,1384,1384,1384,1384,0
|
|
20240109,183600,92887185,1384,1384,1384,1384,0
|
|
20240109,183500,92887185,1384,1384,1384,1384,0
|
|
20240109,183400,92887185,1384,1384,1384,1384,0
|
|
20240109,183300,92887185,1384,1384,1384,1384,0
|
|
20240109,183200,92887185,1384,1384,1384,1384,0
|
|
20240109,183100,92887185,1384,1384,1384,1384,0
|
|
20240109,183000,92887185,1384,1384,1384,1384,0
|
|
20240109,182900,92887185,1384,1384,1384,1384,0
|
|
20240109,182800,92887185,1384,1384,1384,1384,0
|
|
20240109,182700,92887185,1384,1384,1384,1384,0
|
|
20240109,182600,92887185,1384,1384,1384,1384,0
|
|
20240109,182500,92887185,1384,1384,1384,1384,0
|
|
20240109,182400,92887185,1384,1384,1384,1384,0
|
|
20240109,182300,92887185,1384,1384,1384,1384,0
|
|
20240109,182200,92887185,1384,1384,1384,1384,0
|
|
20240109,182100,92887185,1384,1384,1384,1384,0
|
|
20240109,182000,92887185,1384,1384,1384,1384,0
|
|
20240109,181900,92887185,1384,1384,1384,1384,0
|
|
20240109,181800,92887185,1384,1384,1384,1384,0
|
|
20240109,181700,92887185,1384,1384,1384,1384,1319
|
|
20240109,181600,92887185,1384,1384,1384,1384,0
|
|
20240109,181500,92887185,1384,1384,1384,1384,0
|
|
20240109,181400,92887185,1384,1384,1384,1384,0
|
|
20240109,181300,92887185,1384,1384,1384,1384,0
|
|
20240109,181200,92887185,1384,1384,1384,1384,0
|
|
20240109,181100,92887185,1384,1384,1384,1384,0
|
|
20240109,181000,92887185,1384,1384,1384,1384,0
|
|
20240109,180900,92887185,1384,1384,1384,1384,0
|
|
20240109,180800,92887185,1384,1384,1384,1384,0
|
|
20240109,180700,92887185,1384,1384,1384,1384,0
|
|
20240109,180600,92887185,1384,1384,1384,1384,0
|
|
20240109,180500,92887185,1384,1384,1384,1384,0
|
|
20240109,180400,92887185,1384,1384,1384,1384,0
|
|
20240109,180300,92887185,1384,1384,1384,1384,0
|
|
20240109,180200,92887185,1384,1384,1384,1384,0
|
|
20240109,180100,92887185,1384,1384,1384,1384,0
|
|
20240109,180000,92887185,1384,1384,1384,1384,0
|
|
20240109,175900,92887185,1384,1384,1384,1384,0
|
|
20240109,175800,92887185,1384,1384,1384,1384,0
|
|
20240109,175700,92887185,1384,1384,1384,1384,0
|
|
20240109,175600,92887185,1384,1384,1384,1384,0
|
|
20240109,175500,92887185,1384,1384,1384,1384,0
|
|
20240109,175400,92887185,1384,1384,1384,1384,0
|
|
20240109,175300,92887185,1384,1384,1384,1384,0
|
|
20240109,175200,92887185,1384,1384,1384,1384,0
|
|
20240109,175100,92887185,1384,1384,1384,1384,0
|
|
20240109,175000,92887185,1384,1384,1384,1384,0
|
|
20240109,174900,92887185,1384,1384,1384,1384,0
|
|
20240109,174800,92887185,1384,1384,1384,1384,0
|
|
20240109,174700,92887185,1384,1384,1384,1384,1319
|
|
20240109,174600,92887185,1384,1384,1384,1384,0
|
|
20240109,174500,92887185,1384,1384,1384,1384,0
|
|
20240109,174400,92887185,1384,1384,1384,1384,0
|
|
20240109,174300,92887185,1384,1384,1384,1384,0
|
|
20240109,174200,92887185,1384,1384,1384,1384,0
|
|
20240109,174100,92887185,1384,1384,1384,1384,0
|
|
20240109,174000,92887185,1384,1384,1384,1384,0
|
|
20240109,173900,92887185,1384,1384,1384,1384,0
|
|
20240109,173800,92887185,1384,1384,1384,1384,0
|
|
20240109,173700,92887185,1384,1384,1384,1384,0
|
|
20240109,173600,92887185,1384,1384,1384,1384,0
|
|
20240109,173500,92887185,1384,1384,1384,1384,0
|
|
20240109,173400,92887185,1384,1384,1384,1384,0
|
|
20240109,173300,92887185,1384,1384,1384,1384,0
|
|
20240109,173200,92887185,1384,1384,1384,1384,0
|
|
20240109,173100,92887185,1384,1384,1384,1384,0
|
|
20240109,173000,92887185,1384,1384,1384,1384,0
|
|
20240109,172900,92887185,1384,1384,1384,1384,0
|
|
20240109,172800,92887185,1384,1384,1384,1384,0
|
|
20240109,172700,92887185,1384,1384,1384,1384,0
|
|
20240109,172600,92887185,1384,1384,1384,1384,0
|
|
20240109,172500,92887185,1384,1384,1384,1384,0
|
|
20240109,172400,92887185,1384,1384,1384,1384,0
|
|
20240109,172300,92887185,1384,1384,1384,1384,0
|
|
20240109,172200,92887185,1384,1384,1384,1384,0
|
|
20240109,172100,92887185,1384,1384,1384,1384,0
|
|
20240109,172000,92887185,1384,1384,1384,1384,0
|
|
20240109,171900,92887185,1384,1384,1384,1384,0
|
|
20240109,171800,92887185,1384,1384,1384,1384,0
|
|
20240109,171700,92887185,1384,1384,1384,1384,1319
|
|
20240109,171600,92887185,1384,1384,1384,1384,0
|
|
20240109,171500,92887185,1384,1384,1384,1384,0
|
|
20240109,171400,92887185,1384,1384,1384,1384,0
|
|
20240109,171300,92887185,1384,1384,1384,1384,0
|
|
20240109,171200,92887185,1384,1384,1384,1384,0
|
|
20240109,171100,92887185,1384,1384,1384,1384,0
|
|
20240109,171000,92887185,1384,1384,1384,1384,0
|
|
20240109,170900,92887185,1384,1384,1384,1384,0
|
|
20240109,170800,92887185,1384,1384,1384,1384,0
|
|
20240109,170700,92887185,1384,1384,1384,1384,0
|
|
20240109,170600,92887185,1384,1384,1384,1384,0
|
|
20240109,170500,92887185,1384,1384,1384,1384,0
|
|
20240109,170400,92887185,1384,1384,1384,1384,0
|
|
20240109,170300,92887185,1384,1384,1384,1384,0
|
|
20240109,170200,92887185,1384,1384,1384,1384,0
|
|
20240109,170100,92887185,1384,1384,1384,1384,0
|
|
20240109,170000,92887185,1384,1384,1384,1384,0
|
|
20240109,165900,92887185,1384,1384,1384,1384,0
|
|
20240109,165800,92887185,1384,1384,1384,1384,0
|
|
20240109,165700,92887185,1384,1384,1384,1384,0
|
|
20240109,165600,92887185,1384,1384,1384,1384,0
|
|
20240109,165500,92887185,1384,1384,1384,1384,0
|
|
20240109,165400,92887185,1384,1384,1384,1384,0
|
|
20240109,165300,92887185,1384,1384,1384,1384,0
|
|
20240109,165200,92887185,1384,1384,1384,1384,0
|
|
20240109,165100,92887185,1384,1384,1384,1384,0
|
|
20240109,165000,92887185,1384,1384,1384,1384,0
|
|
20240109,164900,92887185,1384,1384,1384,1384,0
|
|
20240109,164800,92887185,1384,1384,1384,1384,0
|
|
20240109,164700,92887185,1384,1384,1384,1384,1319
|
|
20240109,164600,92887185,1384,1384,1384,1384,0
|
|
20240109,164500,92887185,1384,1384,1384,1384,0
|
|
20240109,164400,92887185,1384,1384,1384,1384,0
|
|
20240109,164300,92887185,1384,1384,1384,1384,0
|
|
20240109,164200,92887185,1384,1384,1384,1384,0
|
|
20240109,164100,92887185,1384,1384,1384,1384,0
|
|
20240109,164000,92887185,1384,1384,1384,1384,0
|
|
20240109,163900,92887185,1384,1384,1384,1384,0
|
|
20240109,163800,92887185,1384,1384,1384,1384,0
|
|
20240109,163700,92887185,1384,1384,1384,1384,0
|
|
20240109,163600,92887185,1384,1384,1384,1384,0
|
|
20240109,163500,92887185,1384,1384,1384,1384,0
|
|
20240109,163400,92887185,1384,1384,1384,1384,0
|
|
20240109,163300,92887185,1384,1384,1384,1384,0
|
|
20240109,163200,92887185,1384,1384,1384,1384,0
|
|
20240109,163100,92887185,1384,1384,1384,1384,0
|
|
20240109,163000,92887185,1384,1384,1384,1384,0
|
|
20240109,162900,92887185,1384,1384,1384,1384,0
|
|
20240109,162800,92887185,1384,1384,1384,1384,0
|
|
20240109,162700,92887185,1384,1384,1384,1384,0
|
|
20240109,162600,92887185,1384,1384,1384,1384,0
|
|
20240109,162500,92887185,1384,1384,1384,1384,0
|
|
20240109,162400,92887185,1384,1384,1384,1384,0
|
|
20240109,162300,92887185,1384,1384,1384,1384,0
|
|
20240109,162200,92887185,1384,1384,1384,1384,0
|
|
20240109,162100,92887185,1384,1384,1384,1384,0
|
|
20240109,162000,92887185,1384,1384,1384,1384,0
|
|
20240109,161900,92887185,1384,1384,1384,1384,0
|
|
20240109,161800,92887185,1384,1384,1384,1384,0
|
|
20240109,161700,92887185,1384,1384,1384,1384,1319
|
|
20240109,161600,92887185,1384,1384,1384,1384,0
|
|
20240109,161500,92887185,1384,1384,1384,1384,0
|
|
20240109,161400,92887185,1384,1384,1384,1384,0
|
|
20240109,161300,92887185,1384,1384,1384,1384,0
|
|
20240109,161200,92887185,1384,1384,1384,1384,0
|
|
20240109,161100,92887185,1384,1384,1384,1384,0
|
|
20240109,161000,92887185,1384,1384,1384,1384,0
|
|
20240109,160900,92887185,1384,1384,1384,1384,0
|
|
20240109,160800,92887185,1384,1384,1384,1384,0
|
|
20240109,160700,92887185,1384,1384,1384,1384,0
|
|
20240109,160600,92887185,1384,1384,1384,1384,0
|
|
20240109,160500,92887185,1384,1384,1384,1384,0
|
|
20240109,160400,92887185,1384,1384,1384,1384,0
|
|
20240109,160300,92887185,1384,1384,1384,1384,0
|
|
20240109,160200,92887185,1384,1384,1384,1384,0
|
|
20240109,160100,92887185,1384,1384,1384,1384,0
|
|
20240109,160000,92887185,1384,1384,1384,1384,0
|
|
20240109,155900,92887185,1384,1384,1384,1384,0
|
|
20240109,155800,92887185,1384,1384,1384,1384,0
|
|
20240109,155700,92887185,1384,1384,1384,1384,0
|
|
20240109,155600,92887185,1384,1384,1384,1384,0
|
|
20240109,155500,92887185,1384,1384,1384,1384,0
|
|
20240109,155400,92887185,1384,1384,1384,1384,0
|
|
20240109,155300,92887185,1384,1384,1384,1384,0
|
|
20240109,155200,92887185,1384,1384,1384,1384,0
|
|
20240109,155100,92887185,1384,1384,1384,1384,0
|
|
20240109,155000,92887185,1384,1384,1384,1384,0
|
|
20240109,154900,92887185,1384,1384,1384,1384,0
|
|
20240109,154800,92887185,1384,1384,1384,1384,0
|
|
20240109,154700,92887185,1384,1384,1384,1384,1319
|
|
20240109,154600,92887185,1384,1384,1384,1384,0
|
|
20240109,154500,92887185,1384,1384,1384,1384,0
|
|
20240109,154400,92887185,1384,1384,1384,1384,0
|
|
20240109,154300,92887185,1384,1384,1384,1384,0
|
|
20240109,154200,92887185,1384,1384,1384,1384,0
|
|
20240109,154100,92887185,1384,1384,1384,1384,0
|
|
20240109,154000,92887185,1384,1384,1384,1384,0
|
|
20240109,153900,92887185,1384,1384,1384,1384,0
|
|
20240109,153800,92887185,1384,1384,1384,1384,0
|
|
20240109,153700,92887185,1384,1384,1384,1384,0
|
|
20240109,153600,92887185,1384,1384,1384,1384,0
|
|
20240109,153500,92887185,1384,1384,1384,1384,0
|
|
20240109,153400,92887185,1384,1384,1384,1384,0
|
|
20240109,153300,92887185,1384,1384,1384,1384,0
|
|
20240109,153200,92887185,1384,1384,1384,1384,0
|
|
20240109,153100,92887185,1384,1384,1384,1384,0
|
|
20240109,153000,92887185,1384,1384,1384,1384,1319
|
|
20240109,152900,91061689,1386,1386,1386,1386,0
|
|
20240109,152800,91061689,1386,1386,1386,1386,0
|
|
20240109,152700,91061689,1386,1386,1386,1386,0
|
|
20240109,152600,91061689,1386,1386,1386,1386,0
|
|
20240109,152500,91061689,1386,1386,1386,1386,0
|
|
20240109,152400,91061689,1386,1386,1386,1386,0
|
|
20240109,152300,91061689,1386,1386,1386,1386,0
|
|
20240109,152200,91061689,1386,1386,1386,1386,0
|
|
20240109,152100,91061689,1386,1386,1386,1386,0
|
|
20240109,152000,91061689,1386,1386,1386,1386,0
|
|
20240109,151900,91061689,1386,1386,1386,1386,1
|
|
20240109,151800,91060303,1386,1384,1386,1384,110
|
|
20240109,151700,90907911,1384,1384,1384,1384,0
|
|
20240109,151600,90907911,1384,1384,1384,1384,0
|
|
20240109,151500,90907911,1384,1379,1385,1379,207
|
|
20240109,151400,90621815,1378,1377,1378,1377,99
|
|
20240109,151300,90485442,1377,1372,1377,1371,271
|
|
20240109,151200,90113697,1371,1378,1378,1371,650
|
|
20240109,151100,89221311,1372,1378,1378,1372,327
|
|
20240109,151000,88772306,1378,1372,1378,1372,186
|
|
20240109,150900,88517096,1378,1372,1378,1371,646
|
|
20240109,150800,87630520,1371,1377,1377,1371,567
|
|
20240109,150700,86852186,1372,1379,1379,1372,820
|
|
20240109,150600,85726211,1377,1377,1377,1377,5
|
|
20240109,150500,85719326,1379,1379,1379,1379,0
|
|
20240109,150400,85719326,1379,1379,1379,1379,25
|
|
20240109,150300,85684851,1377,1379,1379,1377,1009
|
|
20240109,150200,84295444,1379,1377,1379,1377,344
|
|
20240109,150100,83821357,1377,1371,1377,1371,736
|
|
20240109,150000,82811389,1372,1378,1378,1371,858
|
|
20240109,145900,81634539,1378,1377,1378,1377,114
|
|
20240109,145800,81477526,1371,1378,1378,1371,841
|
|
20240109,145700,80324240,1378,1372,1378,1372,144
|
|
20240109,145600,80126612,1372,1380,1380,1372,256
|
|
20240109,145500,79775356,1372,1373,1380,1372,949
|
|
20240109,145400,78472517,1381,1384,1384,1373,1071
|
|
20240109,145300,77001762,1384,1377,1384,1375,1318
|
|
20240109,145200,75187909,1385,1385,1385,1385,1
|
|
20240109,145100,75186524,1380,1387,1387,1380,1811
|
|
20240109,145000,72685832,1389,1389,1389,1389,0
|
|
20240109,144900,72685832,1389,1389,1389,1389,0
|
|
20240109,144800,72685832,1389,1389,1389,1389,0
|
|
20240109,144700,72685832,1389,1389,1389,1389,0
|
|
20240109,144600,72685832,1389,1389,1389,1389,0
|
|
20240109,144500,72685832,1389,1389,1389,1389,0
|
|
20240109,144400,72685832,1389,1388,1389,1388,61
|
|
20240109,144300,72601163,1389,1389,1389,1389,0
|
|
20240109,144200,72601163,1389,1389,1389,1389,0
|
|
20240109,144100,72601163,1389,1389,1389,1389,100
|
|
20240109,144000,72462263,1391,1391,1391,1391,0
|
|
20240109,143900,72462263,1391,1391,1391,1391,0
|
|
20240109,143800,72462263,1391,1391,1391,1391,0
|
|
20240109,143700,72462263,1391,1390,1391,1390,408
|
|
20240109,143600,71894835,1391,1391,1391,1391,0
|
|
20240109,143500,71894835,1391,1391,1391,1391,0
|
|
20240109,143400,71894835,1391,1391,1391,1391,0
|
|
20240109,143300,71894835,1391,1391,1391,1391,0
|
|
20240109,143200,71894835,1391,1391,1391,1391,0
|
|
20240109,143100,71894835,1391,1391,1391,1391,0
|
|
20240109,143000,71894835,1391,1391,1391,1391,3
|
|
20240109,142900,71890662,1391,1391,1391,1391,1
|
|
20240109,142800,71889271,1391,1391,1391,1391,0
|
|
20240109,142700,71889271,1391,1391,1391,1391,0
|
|
20240109,142600,71889271,1391,1391,1391,1391,0
|
|
20240109,142500,71889271,1391,1390,1391,1390,72
|
|
20240109,142400,71789120,1390,1390,1390,1390,0
|
|
20240109,142300,71789120,1390,1390,1390,1390,0
|
|
20240109,142200,71789120,1390,1390,1390,1390,300
|
|
20240109,142100,71372120,1390,1390,1390,1390,0
|
|
20240109,142000,71372120,1390,1390,1390,1390,52
|
|
20240109,141900,71299840,1391,1391,1391,1391,0
|
|
20240109,141800,71299840,1391,1391,1391,1391,0
|
|
20240109,141700,71299840,1391,1391,1391,1391,0
|
|
20240109,141600,71299840,1391,1389,1391,1388,162
|
|
20240109,141500,71074716,1391,1391,1391,1391,0
|
|
20240109,141400,71074716,1391,1391,1391,1391,20
|
|
20240109,141300,71046896,1391,1391,1391,1391,0
|
|
20240109,141200,71046896,1391,1391,1391,1391,15
|
|
20240109,141100,71026031,1391,1391,1391,1391,0
|
|
20240109,141000,71026031,1391,1391,1391,1391,0
|
|
20240109,140900,71026031,1391,1391,1391,1391,0
|
|
20240109,140800,71026031,1391,1391,1391,1391,0
|
|
20240109,140700,71026031,1391,1391,1391,1391,0
|
|
20240109,140600,71026031,1391,1391,1391,1391,0
|
|
20240109,140500,71026031,1391,1391,1391,1391,0
|
|
20240109,140400,71026031,1391,1391,1391,1391,3
|
|
20240109,140300,71021858,1391,1391,1391,1391,230
|
|
20240109,140200,70701928,1391,1391,1391,1391,200
|
|
20240109,140100,70423728,1392,1392,1392,1392,0
|
|
20240109,140000,70423728,1392,1392,1392,1392,0
|
|
20240109,135900,70423728,1392,1392,1392,1392,100
|
|
20240109,135800,70284528,1392,1392,1392,1392,0
|
|
20240109,135700,70284528,1392,1392,1392,1392,0
|
|
20240109,135600,70284528,1392,1392,1392,1392,0
|
|
20240109,135500,70284528,1392,1392,1392,1392,0
|
|
20240109,135400,70284528,1392,1392,1392,1392,0
|
|
20240109,135300,70284528,1392,1392,1392,1392,0
|
|
20240109,135200,70284528,1392,1392,1392,1392,99
|
|
20240109,135100,70146720,1393,1393,1393,1393,0
|
|
20240109,135000,70146720,1393,1393,1393,1393,0
|
|
20240109,134900,70146720,1393,1393,1393,1393,13
|
|
20240109,134800,70128611,1392,1388,1392,1388,1850
|
|
20240109,134700,67557404,1389,1385,1389,1385,402
|
|
20240109,134600,66999788,1385,1382,1385,1382,1585
|
|
20240109,134500,64806799,1382,1380,1382,1380,2036
|
|
20240109,134400,61994215,1380,1378,1380,1378,893
|
|
20240109,134300,60762113,1378,1378,1378,1378,600
|
|
20240109,134200,59935313,1377,1377,1377,1377,197
|
|
20240109,134100,59664044,1372,1372,1372,1372,0
|
|
20240109,134000,59664044,1372,1372,1372,1372,0
|
|
20240109,133900,59664044,1372,1372,1372,1372,0
|
|
20240109,133800,59664044,1372,1372,1372,1372,0
|
|
20240109,133700,59664044,1372,1372,1372,1372,0
|
|
20240109,133600,59664044,1372,1372,1372,1372,0
|
|
20240109,133500,59664044,1372,1372,1372,1372,0
|
|
20240109,133400,59664044,1372,1372,1372,1372,0
|
|
20240109,133300,59664044,1372,1372,1372,1372,0
|
|
20240109,133200,59664044,1372,1372,1372,1372,0
|
|
20240109,133100,59664044,1372,1377,1377,1372,345
|
|
20240109,133000,59190699,1377,1377,1377,1377,2
|
|
20240109,132900,59187945,1378,1378,1378,1378,10
|
|
20240109,132800,59174165,1378,1378,1378,1378,0
|
|
20240109,132700,59174165,1378,1378,1378,1378,1
|
|
20240109,132600,59172787,1371,1371,1371,1371,0
|
|
20240109,132500,59172787,1371,1371,1371,1371,0
|
|
20240109,132400,59172787,1371,1371,1371,1371,0
|
|
20240109,132300,59172787,1371,1371,1371,1371,0
|
|
20240109,132200,59172787,1371,1371,1371,1371,300
|
|
20240109,132100,58761487,1377,1377,1377,1377,0
|
|
20240109,132000,58761487,1377,1377,1377,1377,1
|
|
20240109,131900,58760110,1372,1372,1372,1372,0
|
|
20240109,131800,58760110,1372,1372,1372,1372,0
|
|
20240109,131700,58760110,1372,1377,1377,1372,1000
|
|
20240109,131600,57388058,1378,1378,1378,1378,0
|
|
20240109,131500,57388058,1378,1378,1378,1378,0
|
|
20240109,131400,57388058,1378,1378,1378,1378,0
|
|
20240109,131300,57388058,1378,1378,1378,1378,2
|
|
20240109,131200,57385302,1378,1378,1378,1378,0
|
|
20240109,131100,57385302,1378,1378,1378,1378,0
|
|
20240109,131000,57385302,1378,1378,1378,1378,0
|
|
20240109,130900,57385302,1378,1378,1378,1378,0
|
|
20240109,130800,57385302,1378,1378,1378,1378,1
|
|
20240109,130700,57383924,1377,1377,1377,1377,4
|
|
20240109,130600,57378416,1378,1378,1378,1378,0
|
|
20240109,130500,57378416,1378,1378,1378,1378,0
|
|
20240109,130400,57378416,1378,1378,1378,1378,0
|
|
20240109,130300,57378416,1378,1378,1378,1378,0
|
|
20240109,130200,57378416,1378,1378,1378,1378,0
|
|
20240109,130100,57378416,1378,1378,1378,1378,0
|
|
20240109,130000,57378416,1378,1378,1378,1378,0
|
|
20240109,125900,57378416,1378,1378,1378,1378,0
|
|
20240109,125800,57378416,1378,1378,1378,1378,1
|
|
20240109,125700,57377038,1378,1378,1378,1378,0
|
|
20240109,125600,57377038,1378,1378,1378,1378,0
|
|
20240109,125500,57377038,1378,1378,1378,1378,0
|
|
20240109,125400,57377038,1378,1378,1378,1378,0
|
|
20240109,125300,57377038,1378,1378,1378,1378,0
|
|
20240109,125200,57377038,1378,1378,1378,1378,0
|
|
20240109,125100,57377038,1378,1378,1378,1378,0
|
|
20240109,125000,57377038,1378,1378,1378,1378,5
|
|
20240109,124900,57370148,1378,1378,1378,1378,2
|
|
20240109,124800,57367392,1379,1379,1379,1379,2
|
|
20240109,124700,57364634,1379,1379,1379,1379,0
|
|
20240109,124600,57364634,1379,1379,1379,1379,0
|
|
20240109,124500,57364634,1379,1379,1379,1379,0
|
|
20240109,124400,57364634,1379,1379,1379,1379,0
|
|
20240109,124300,57364634,1379,1379,1379,1379,0
|
|
20240109,124200,57364634,1379,1379,1379,1379,0
|
|
20240109,124100,57364634,1379,1379,1379,1379,0
|
|
20240109,124000,57364634,1379,1379,1379,1379,0
|
|
20240109,123900,57364634,1379,1379,1379,1379,39
|
|
20240109,123800,57310853,1374,1374,1374,1374,0
|
|
20240109,123700,57310853,1374,1379,1379,1374,1486
|
|
20240109,123600,55269049,1380,1380,1380,1380,3
|
|
20240109,123500,55264909,1380,1380,1380,1380,0
|
|
20240109,123400,55264909,1380,1380,1380,1380,5
|
|
20240109,123300,55258009,1380,1380,1380,1380,0
|
|
20240109,123200,55258009,1380,1380,1380,1380,0
|
|
20240109,123100,55258009,1380,1380,1380,1380,0
|
|
20240109,123000,55258009,1380,1380,1380,1380,0
|
|
20240109,122900,55258009,1380,1380,1380,1380,331
|
|
20240109,122800,54801229,1380,1380,1380,1380,0
|
|
20240109,122700,54801229,1380,1380,1380,1380,0
|
|
20240109,122600,54801229,1380,1380,1380,1380,344
|
|
20240109,122500,54326509,1380,1380,1380,1380,500
|
|
20240109,122400,53636509,1380,1380,1380,1380,8
|
|
20240109,122300,53625469,1380,1380,1380,1380,0
|
|
20240109,122200,53625469,1380,1380,1380,1380,0
|
|
20240109,122100,53625469,1380,1380,1380,1380,0
|
|
20240109,122000,53625469,1380,1379,1380,1379,971
|
|
20240109,121900,52285731,1379,1379,1379,1379,0
|
|
20240109,121800,52285731,1379,1379,1379,1379,0
|
|
20240109,121700,52285731,1379,1379,1379,1379,0
|
|
20240109,121600,52285731,1379,1379,1379,1379,0
|
|
20240109,121500,52285731,1379,1379,1379,1379,0
|
|
20240109,121400,52285731,1379,1379,1379,1379,0
|
|
20240109,121300,52285731,1379,1379,1379,1379,0
|
|
20240109,121200,52285731,1379,1379,1379,1379,200
|
|
20240109,121100,52009931,1380,1380,1380,1380,0
|
|
20240109,121000,52009931,1380,1380,1380,1380,0
|
|
20240109,120900,52009931,1380,1380,1380,1380,0
|
|
20240109,120800,52009931,1380,1380,1380,1380,0
|
|
20240109,120700,52009931,1380,1380,1380,1380,0
|
|
20240109,120600,52009931,1380,1380,1380,1380,0
|
|
20240109,120500,52009931,1380,1380,1380,1380,0
|
|
20240109,120400,52009931,1380,1380,1380,1380,1
|
|
20240109,120300,52008551,1379,1375,1379,1375,14
|
|
20240109,120200,51989297,1375,1375,1375,1375,0
|
|
20240109,120100,51989297,1375,1375,1375,1375,0
|
|
20240109,120000,51989297,1375,1375,1375,1375,0
|
|
20240109,115900,51989297,1375,1375,1375,1375,0
|
|
20240109,115800,51989297,1375,1375,1375,1375,0
|
|
20240109,115700,51989297,1375,1375,1375,1375,1
|
|
20240109,115600,51987922,1370,1370,1370,1370,0
|
|
20240109,115500,51987922,1370,1370,1370,1370,0
|
|
20240109,115400,51987922,1370,1370,1370,1370,0
|
|
20240109,115300,51987922,1370,1374,1374,1370,59
|
|
20240109,115200,51907088,1370,1370,1370,1370,0
|
|
20240109,115100,51907088,1370,1370,1370,1370,0
|
|
20240109,115000,51907088,1370,1370,1370,1370,0
|
|
20240109,114900,51907088,1370,1370,1370,1370,14
|
|
20240109,114800,51887908,1375,1375,1375,1375,0
|
|
20240109,114700,51887908,1375,1375,1375,1375,0
|
|
20240109,114600,51887908,1375,1375,1375,1375,0
|
|
20240109,114500,51887908,1375,1375,1375,1375,0
|
|
20240109,114400,51887908,1375,1375,1375,1375,0
|
|
20240109,114300,51887908,1375,1375,1375,1375,0
|
|
20240109,114200,51887908,1375,1375,1375,1375,0
|
|
20240109,114100,51887908,1375,1375,1375,1375,0
|
|
20240109,114000,51887908,1375,1375,1375,1375,0
|
|
20240109,113900,51887908,1375,1375,1375,1375,0
|
|
20240109,113800,51887908,1375,1375,1375,1375,0
|
|
20240109,113700,51887908,1375,1375,1375,1375,0
|
|
20240109,113600,51887908,1375,1375,1375,1375,1
|
|
20240109,113500,51886533,1370,1370,1370,1370,0
|
|
20240109,113400,51886533,1370,1370,1370,1370,0
|
|
20240109,113300,51886533,1370,1370,1370,1370,52
|
|
20240109,113200,51815293,1370,1370,1370,1370,0
|
|
20240109,113100,51815293,1370,1370,1370,1370,6
|
|
20240109,113000,51807073,1370,1370,1370,1370,0
|
|
20240109,112900,51807073,1370,1374,1374,1370,452
|
|
20240109,112800,51186745,1375,1375,1375,1375,0
|
|
20240109,112700,51186745,1375,1375,1375,1375,0
|
|
20240109,112600,51186745,1375,1375,1375,1375,0
|
|
20240109,112500,51186745,1375,1375,1375,1375,1
|
|
20240109,112400,51185370,1374,1374,1374,1374,0
|
|
20240109,112300,51185370,1374,1374,1374,1374,0
|
|
20240109,112200,51185370,1374,1374,1374,1374,0
|
|
20240109,112100,51185370,1374,1374,1374,1374,0
|
|
20240109,112000,51185370,1374,1374,1374,1374,0
|
|
20240109,111900,51185370,1374,1374,1374,1374,3
|
|
20240109,111800,51181248,1375,1375,1375,1375,0
|
|
20240109,111700,51181248,1375,1375,1375,1375,0
|
|
20240109,111600,51181248,1375,1375,1375,1375,0
|
|
20240109,111500,51181248,1375,1375,1375,1375,0
|
|
20240109,111400,51181248,1375,1375,1375,1375,100
|
|
20240109,111300,51043748,1375,1375,1375,1375,0
|
|
20240109,111200,51043748,1375,1375,1375,1375,0
|
|
20240109,111100,51043748,1375,1375,1375,1375,0
|
|
20240109,111000,51043748,1375,1375,1375,1375,0
|
|
20240109,110900,51043748,1375,1375,1375,1375,0
|
|
20240109,110800,51043748,1375,1375,1375,1375,0
|
|
20240109,110700,51043748,1375,1375,1375,1375,0
|
|
20240109,110600,51043748,1375,1375,1375,1375,4
|
|
20240109,110500,51038248,1375,1368,1375,1368,619
|
|
20240109,110400,50191249,1369,1377,1377,1369,154
|
|
20240109,110300,49980415,1378,1378,1378,1378,0
|
|
20240109,110200,49980415,1378,1378,1378,1378,0
|
|
20240109,110100,49980415,1378,1378,1378,1378,0
|
|
20240109,110000,49980415,1378,1378,1378,1378,0
|
|
20240109,105900,49980415,1378,1378,1378,1378,0
|
|
20240109,105800,49980415,1378,1378,1378,1378,0
|
|
20240109,105700,49980415,1378,1378,1378,1378,0
|
|
20240109,105600,49980415,1378,1378,1378,1378,1
|
|
20240109,105500,49979037,1368,1368,1368,1368,0
|
|
20240109,105400,49979037,1368,1377,1377,1368,7288
|
|
20240109,105300,40009044,1368,1374,1374,1368,24993
|
|
20240109,105200,5801799,1379,1379,1379,1379,0
|
|
20240109,105100,5801799,1379,1379,1379,1379,0
|
|
20240109,105000,5801799,1379,1379,1379,1379,0
|
|
20240109,104900,5801799,1379,1379,1379,1379,0
|
|
20240109,104800,5801799,1379,1379,1379,1379,0
|
|
20240109,104700,5801799,1379,1379,1379,1379,10
|
|
20240109,104600,5788009,1379,1379,1379,1379,0
|
|
20240109,104500,5788009,1379,1379,1379,1379,0
|
|
20240109,104400,5788009,1379,1379,1379,1379,0
|
|
20240109,104300,5788009,1379,1379,1379,1379,0
|
|
20240109,104200,5788009,1379,1379,1379,1379,7
|
|
20240109,104100,5778356,1380,1380,1380,1380,0
|
|
20240109,104000,5778356,1380,1380,1380,1380,1
|
|
20240109,103900,5776976,1379,1379,1379,1379,163
|
|
20240109,103800,5552199,1379,1379,1379,1379,25
|
|
20240109,103700,5517724,1379,1379,1379,1379,0
|
|
20240109,103600,5517724,1379,1379,1379,1379,2
|
|
20240109,103500,5514966,1378,1378,1378,1378,0
|
|
20240109,103400,5514966,1378,1378,1378,1378,0
|
|
20240109,103300,5514966,1378,1378,1378,1378,0
|
|
20240109,103200,5514966,1378,1378,1378,1378,0
|
|
20240109,103100,5514966,1378,1378,1378,1378,0
|
|
20240109,103000,5514966,1378,1378,1378,1378,0
|
|
20240109,102900,5514966,1378,1378,1378,1378,0
|
|
20240109,102800,5514966,1378,1378,1378,1378,0
|
|
20240109,102700,5514966,1378,1378,1378,1378,0
|
|
20240109,102600,5514966,1378,1378,1378,1378,0
|
|
20240109,102500,5514966,1378,1378,1378,1378,0
|
|
20240109,102400,5514966,1378,1378,1378,1378,0
|
|
20240109,102300,5514966,1378,1378,1378,1378,0
|
|
20240109,102200,5514966,1378,1378,1378,1378,0
|
|
20240109,102100,5514966,1378,1378,1378,1378,0
|
|
20240109,102000,5514966,1378,1378,1378,1378,0
|
|
20240109,101900,5514966,1378,1378,1378,1373,71
|
|
20240109,101800,5417369,1377,1377,1377,1377,0
|
|
20240109,101700,5417369,1377,1377,1377,1377,2
|
|
20240109,101600,5414615,1377,1377,1377,1377,0
|
|
20240109,101500,5414615,1377,1377,1377,1377,0
|
|
20240109,101400,5414615,1377,1377,1377,1377,0
|
|
20240109,101300,5414615,1377,1378,1378,1377,2
|
|
20240109,101200,5411860,1377,1378,1378,1377,8
|
|
20240109,101100,5400843,1377,1377,1377,1377,0
|
|
20240109,101000,5400843,1377,1378,1378,1377,56
|
|
20240109,100900,5323728,1379,1379,1379,1379,1
|
|
20240109,100800,5322349,1379,1379,1379,1379,0
|
|
20240109,100700,5322349,1379,1379,1379,1379,0
|
|
20240109,100600,5322349,1379,1379,1379,1379,1
|
|
20240109,100500,5320970,1378,1378,1378,1378,0
|
|
20240109,100400,5320970,1378,1378,1378,1378,0
|
|
20240109,100300,5320970,1378,1378,1378,1378,0
|
|
20240109,100200,5320970,1378,1378,1378,1378,0
|
|
20240109,100100,5320970,1378,1378,1378,1378,3
|
|
20240109,100000,5316836,1379,1379,1379,1379,3
|
|
20240109,095900,5312699,1372,1372,1372,1372,0
|
|
20240109,095800,5312699,1372,1372,1372,1372,0
|
|
20240109,095700,5312699,1372,1372,1372,1372,0
|
|
20240109,095600,5312699,1372,1372,1372,1372,0
|
|
20240109,095500,5312699,1372,1372,1372,1372,0
|
|
20240109,095400,5312699,1372,1372,1372,1372,0
|
|
20240109,095300,5312699,1372,1378,1378,1372,200
|
|
20240109,095200,5038293,1372,1372,1372,1372,0
|
|
20240109,095100,5038293,1372,1378,1378,1372,180
|
|
20240109,095000,4791327,1379,1379,1379,1379,1
|
|
20240109,094900,4789948,1378,1378,1378,1378,1
|
|
20240109,094800,4788570,1378,1378,1378,1378,3
|
|
20240109,094700,4784436,1378,1374,1378,1372,879
|
|
20240109,094600,3577877,1376,1376,1376,1376,23
|
|
20240109,094500,3546229,1379,1379,1379,1379,0
|
|
20240109,094400,3546229,1379,1379,1379,1379,92
|
|
20240109,094300,3419361,1379,1379,1379,1379,12
|
|
20240109,094200,3402813,1379,1379,1379,1379,0
|
|
20240109,094100,3402813,1379,1379,1379,1379,800
|
|
20240109,094000,2299613,1379,1379,1379,1379,2
|
|
20240109,093900,2296855,1379,1379,1379,1379,0
|
|
20240109,093800,2296855,1379,1379,1379,1379,0
|
|
20240109,093700,2296855,1379,1379,1379,1379,1
|
|
20240109,093600,2295476,1379,1379,1379,1379,0
|
|
20240109,093500,2295476,1379,1379,1379,1379,1
|
|
20240109,093400,2294097,1379,1379,1379,1379,0
|
|
20240109,093300,2294097,1379,1379,1379,1379,3
|
|
20240109,093200,2289960,1379,1379,1379,1379,1
|
|
20240109,093100,2288581,1380,1380,1380,1380,0
|
|
20240109,093000,2288581,1380,1380,1380,1380,0
|
|
20240109,092900,2288581,1380,1380,1380,1380,0
|
|
20240109,092800,2288581,1380,1380,1380,1380,0
|
|
20240109,092700,2288581,1380,1380,1380,1380,0
|
|
20240109,092600,2288581,1380,1380,1380,1380,0
|
|
20240109,092500,2288581,1380,1380,1380,1380,0
|
|
20240109,092400,2288581,1380,1380,1380,1380,0
|
|
20240109,092300,2288581,1380,1380,1380,1380,0
|
|
20240109,092200,2288581,1380,1380,1380,1380,0
|
|
20240109,092100,2288581,1380,1380,1380,1380,0
|
|
20240109,092000,2288581,1380,1380,1380,1380,0
|
|
20240109,091900,2288581,1380,1380,1380,1380,0
|
|
20240109,091800,2288581,1380,1380,1380,1380,2
|
|
20240109,091700,2285821,1380,1376,1380,1376,53
|
|
20240109,091600,2212877,1375,1376,1376,1375,232
|
|
20240109,091500,1893676,1380,1380,1380,1380,0
|
|
20240109,091400,1893676,1380,1380,1380,1380,0
|
|
20240109,091300,1893676,1380,1380,1380,1380,1
|
|
20240109,091200,1892296,1380,1379,1380,1379,2
|
|
20240109,091100,1889537,1377,1378,1378,1377,2
|
|
20240109,091000,1886782,1380,1380,1380,1380,0
|
|
20240109,090900,1886782,1380,1380,1380,1379,3
|
|
20240109,090800,1882643,1381,1381,1381,1381,2
|
|
20240109,090700,1879881,1372,1373,1373,1372,56
|
|
20240109,090600,1803047,1381,1381,1381,1381,1
|
|
20240109,090500,1801666,1376,1378,1382,1376,1002
|
|
20240109,090400,420908,1383,1383,1383,1383,0
|
|
20240109,090300,420908,1383,1383,1383,1383,0
|
|
20240109,090200,420908,1383,1380,1383,1379,260
|
|
20240109,090100,62103,1383,1383,1383,1383,0
|
|
20240109,090000,62103,1383,1380,1383,1380,45
|