598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185500,1519326760,1170,1170,1170,1170,41407
|
|
20240105,185400,1519326760,1170,1170,1170,1170,0
|
|
20240105,185300,1519326760,1170,1170,1170,1170,0
|
|
20240105,185200,1519326760,1170,1170,1170,1170,0
|
|
20240105,185100,1519326760,1170,1170,1170,1170,0
|
|
20240105,185000,1519326760,1170,1170,1170,1170,0
|
|
20240105,184900,1519326760,1170,1170,1170,1170,0
|
|
20240105,184800,1519326760,1170,1170,1170,1170,0
|
|
20240105,184700,1519326760,1170,1170,1170,1170,0
|
|
20240105,184600,1519326760,1170,1170,1170,1170,0
|
|
20240105,184500,1519326760,1170,1170,1170,1170,0
|
|
20240105,184400,1519326760,1170,1170,1170,1170,0
|
|
20240105,184300,1519326760,1170,1170,1170,1170,0
|
|
20240105,184200,1519326760,1170,1170,1170,1170,0
|
|
20240105,184100,1519326760,1170,1170,1170,1170,0
|
|
20240105,184000,1519326760,1170,1170,1170,1170,0
|
|
20240105,183900,1519326760,1170,1170,1170,1170,0
|
|
20240105,183800,1519326760,1170,1170,1170,1170,0
|
|
20240105,183700,1519326760,1170,1170,1170,1170,0
|
|
20240105,183600,1519326760,1170,1170,1170,1170,0
|
|
20240105,183500,1519326760,1170,1170,1170,1170,0
|
|
20240105,183400,1519326760,1170,1170,1170,1170,0
|
|
20240105,183300,1519326760,1170,1170,1170,1170,0
|
|
20240105,183200,1519326760,1170,1170,1170,1170,0
|
|
20240105,183100,1519326760,1170,1170,1170,1170,0
|
|
20240105,183000,1519326760,1170,1170,1170,1170,0
|
|
20240105,182900,1519326760,1170,1170,1170,1170,0
|
|
20240105,182800,1519326760,1170,1170,1170,1170,0
|
|
20240105,182700,1519326760,1170,1170,1170,1170,0
|
|
20240105,182600,1519326760,1170,1170,1170,1170,0
|
|
20240105,182500,1519326760,1170,1170,1170,1170,41407
|
|
20240105,182400,1519326760,1170,1170,1170,1170,0
|
|
20240105,182300,1519326760,1170,1170,1170,1170,0
|
|
20240105,182200,1519326760,1170,1170,1170,1170,0
|
|
20240105,182100,1519326760,1170,1170,1170,1170,0
|
|
20240105,182000,1519326760,1170,1170,1170,1170,0
|
|
20240105,181900,1519326760,1170,1170,1170,1170,0
|
|
20240105,181800,1519326760,1170,1170,1170,1170,0
|
|
20240105,181700,1519326760,1170,1170,1170,1170,0
|
|
20240105,181600,1519326760,1170,1170,1170,1170,0
|
|
20240105,181500,1519326760,1170,1170,1170,1170,0
|
|
20240105,181400,1519326760,1170,1170,1170,1170,0
|
|
20240105,181300,1519326760,1170,1170,1170,1170,0
|
|
20240105,181200,1519326760,1170,1170,1170,1170,0
|
|
20240105,181100,1519326760,1170,1170,1170,1170,0
|
|
20240105,181000,1519326760,1170,1170,1170,1170,0
|
|
20240105,180900,1519326760,1170,1170,1170,1170,0
|
|
20240105,180800,1519326760,1170,1170,1170,1170,0
|
|
20240105,180700,1519326760,1170,1170,1170,1170,0
|
|
20240105,180600,1519326760,1170,1170,1170,1170,0
|
|
20240105,180500,1519326760,1170,1170,1170,1170,0
|
|
20240105,180400,1519326760,1170,1170,1170,1170,0
|
|
20240105,180300,1519326760,1170,1170,1170,1170,0
|
|
20240105,180200,1519326760,1170,1170,1170,1170,0
|
|
20240105,180100,1519326760,1170,1170,1170,1170,0
|
|
20240105,180000,1519326760,1170,1170,1170,1170,0
|
|
20240105,175900,1519326760,1170,1170,1170,1170,0
|
|
20240105,175800,1519326760,1170,1170,1170,1170,0
|
|
20240105,175700,1519326760,1170,1170,1170,1170,0
|
|
20240105,175600,1519326760,1170,1170,1170,1170,0
|
|
20240105,175500,1519326760,1170,1170,1170,1170,41407
|
|
20240105,175400,1519326760,1170,1170,1170,1170,0
|
|
20240105,175300,1519326760,1170,1170,1170,1170,0
|
|
20240105,175200,1519326760,1170,1170,1170,1170,0
|
|
20240105,175100,1519326760,1170,1170,1170,1170,0
|
|
20240105,175000,1519326760,1170,1170,1170,1170,0
|
|
20240105,174900,1519326760,1170,1170,1170,1170,0
|
|
20240105,174800,1519326760,1170,1170,1170,1170,0
|
|
20240105,174700,1519326760,1170,1170,1170,1170,0
|
|
20240105,174600,1519326760,1170,1170,1170,1170,0
|
|
20240105,174500,1519326760,1170,1170,1170,1170,0
|
|
20240105,174400,1519326760,1170,1170,1170,1170,0
|
|
20240105,174300,1519326760,1170,1170,1170,1170,0
|
|
20240105,174200,1519326760,1170,1170,1170,1170,0
|
|
20240105,174100,1519326760,1170,1170,1170,1170,0
|
|
20240105,174000,1519326760,1170,1170,1170,1170,0
|
|
20240105,173900,1519326760,1170,1170,1170,1170,0
|
|
20240105,173800,1519326760,1170,1170,1170,1170,0
|
|
20240105,173700,1519326760,1170,1170,1170,1170,0
|
|
20240105,173600,1519326760,1170,1170,1170,1170,0
|
|
20240105,173500,1519326760,1170,1170,1170,1170,0
|
|
20240105,173400,1519326760,1170,1170,1170,1170,0
|
|
20240105,173300,1519326760,1170,1170,1170,1170,0
|
|
20240105,173200,1519326760,1170,1170,1170,1170,0
|
|
20240105,173100,1519326760,1170,1170,1170,1170,0
|
|
20240105,173000,1519326760,1170,1170,1170,1170,0
|
|
20240105,172900,1519326760,1170,1170,1170,1170,0
|
|
20240105,172800,1519326760,1170,1170,1170,1170,0
|
|
20240105,172700,1519326760,1170,1170,1170,1170,0
|
|
20240105,172600,1519326760,1170,1170,1170,1170,0
|
|
20240105,172500,1519326760,1170,1170,1170,1170,41407
|
|
20240105,172400,1519326760,1170,1170,1170,1170,0
|
|
20240105,172300,1519326760,1170,1170,1170,1170,0
|
|
20240105,172200,1519326760,1170,1170,1170,1170,0
|
|
20240105,172100,1519326760,1170,1170,1170,1170,0
|
|
20240105,172000,1519326760,1170,1170,1170,1170,0
|
|
20240105,171900,1519326760,1170,1170,1170,1170,0
|
|
20240105,171800,1519326760,1170,1170,1170,1170,0
|
|
20240105,171700,1519326760,1170,1170,1170,1170,0
|
|
20240105,171600,1519326760,1170,1170,1170,1170,0
|
|
20240105,171500,1519326760,1170,1170,1170,1170,0
|
|
20240105,171400,1519326760,1170,1170,1170,1170,0
|
|
20240105,171300,1519326760,1170,1170,1170,1170,0
|
|
20240105,171200,1519326760,1170,1170,1170,1170,0
|
|
20240105,171100,1519326760,1170,1170,1170,1170,0
|
|
20240105,171000,1519326760,1170,1170,1170,1170,0
|
|
20240105,170900,1519326760,1170,1170,1170,1170,0
|
|
20240105,170800,1519326760,1170,1170,1170,1170,0
|
|
20240105,170700,1519326760,1170,1170,1170,1170,0
|
|
20240105,170600,1519326760,1170,1170,1170,1170,0
|
|
20240105,170500,1519326760,1170,1170,1170,1170,0
|
|
20240105,170400,1519326760,1170,1170,1170,1170,0
|
|
20240105,170300,1519326760,1170,1170,1170,1170,0
|
|
20240105,170200,1519326760,1170,1170,1170,1170,0
|
|
20240105,170100,1519326760,1170,1170,1170,1170,0
|
|
20240105,170000,1519326760,1170,1170,1170,1170,0
|
|
20240105,165900,1519326760,1170,1170,1170,1170,0
|
|
20240105,165800,1519326760,1170,1170,1170,1170,0
|
|
20240105,165700,1519326760,1170,1170,1170,1170,0
|
|
20240105,165600,1519326760,1170,1170,1170,1170,0
|
|
20240105,165500,1519326760,1170,1170,1170,1170,41407
|
|
20240105,165400,1519326760,1170,1170,1170,1170,0
|
|
20240105,165300,1519326760,1170,1170,1170,1170,0
|
|
20240105,165200,1519326760,1170,1170,1170,1170,0
|
|
20240105,165100,1519326760,1170,1170,1170,1170,0
|
|
20240105,165000,1519326760,1170,1170,1170,1170,0
|
|
20240105,164900,1519326760,1170,1170,1170,1170,0
|
|
20240105,164800,1519326760,1170,1170,1170,1170,0
|
|
20240105,164700,1519326760,1170,1170,1170,1170,0
|
|
20240105,164600,1519326760,1170,1170,1170,1170,0
|
|
20240105,164500,1519326760,1170,1170,1170,1170,0
|
|
20240105,164400,1519326760,1170,1170,1170,1170,0
|
|
20240105,164300,1519326760,1170,1170,1170,1170,0
|
|
20240105,164200,1519326760,1170,1170,1170,1170,0
|
|
20240105,164100,1519326760,1170,1170,1170,1170,0
|
|
20240105,164000,1519326760,1170,1170,1170,1170,0
|
|
20240105,163900,1519326760,1170,1170,1170,1170,0
|
|
20240105,163800,1519326760,1170,1170,1170,1170,0
|
|
20240105,163700,1519326760,1170,1170,1170,1170,0
|
|
20240105,163600,1519326760,1170,1170,1170,1170,0
|
|
20240105,163500,1519326760,1170,1170,1170,1170,0
|
|
20240105,163400,1519326760,1170,1170,1170,1170,0
|
|
20240105,163300,1519326760,1170,1170,1170,1170,0
|
|
20240105,163200,1519326760,1170,1170,1170,1170,0
|
|
20240105,163100,1519326760,1170,1170,1170,1170,0
|
|
20240105,163000,1519326760,1170,1170,1170,1170,0
|
|
20240105,162900,1519326760,1170,1170,1170,1170,0
|
|
20240105,162800,1519326760,1170,1170,1170,1170,0
|
|
20240105,162700,1519326760,1170,1170,1170,1170,0
|
|
20240105,162600,1519326760,1170,1170,1170,1170,0
|
|
20240105,162500,1519326760,1170,1170,1170,1170,41407
|
|
20240105,162400,1519326760,1170,1170,1170,1170,0
|
|
20240105,162300,1519326760,1170,1170,1170,1170,0
|
|
20240105,162200,1519326760,1170,1170,1170,1170,0
|
|
20240105,162100,1519326760,1170,1170,1170,1170,0
|
|
20240105,162000,1519326760,1170,1170,1170,1170,0
|
|
20240105,161900,1519326760,1170,1170,1170,1170,0
|
|
20240105,161800,1519326760,1170,1170,1170,1170,0
|
|
20240105,161700,1519326760,1170,1170,1170,1170,0
|
|
20240105,161600,1519326760,1170,1170,1170,1170,0
|
|
20240105,161500,1519326760,1170,1170,1170,1170,0
|
|
20240105,161400,1519326760,1170,1170,1170,1170,0
|
|
20240105,161300,1519326760,1170,1170,1170,1170,0
|
|
20240105,161200,1519326760,1170,1170,1170,1170,0
|
|
20240105,161100,1519326760,1170,1170,1170,1170,0
|
|
20240105,161000,1519326760,1170,1170,1170,1170,0
|
|
20240105,160900,1519326760,1170,1170,1170,1170,0
|
|
20240105,160800,1519326760,1170,1170,1170,1170,0
|
|
20240105,160700,1519326760,1170,1170,1170,1170,0
|
|
20240105,160600,1519326760,1170,1170,1170,1170,0
|
|
20240105,160500,1519326760,1170,1170,1170,1170,0
|
|
20240105,160400,1519326760,1170,1170,1170,1170,0
|
|
20240105,160300,1519326760,1170,1170,1170,1170,0
|
|
20240105,160200,1519326760,1170,1170,1170,1170,0
|
|
20240105,160100,1519326760,1170,1170,1170,1170,0
|
|
20240105,160000,1519326760,1170,1170,1170,1170,0
|
|
20240105,155900,1519326760,1170,1170,1170,1170,0
|
|
20240105,155800,1519326760,1170,1170,1170,1170,0
|
|
20240105,155700,1519326760,1170,1170,1170,1170,0
|
|
20240105,155600,1519326760,1170,1170,1170,1170,0
|
|
20240105,155500,1519326760,1170,1170,1170,1170,41407
|
|
20240105,155400,1519326760,1170,1170,1170,1170,0
|
|
20240105,155300,1519326760,1170,1170,1170,1170,0
|
|
20240105,155200,1519326760,1170,1170,1170,1170,0
|
|
20240105,155100,1519326760,1170,1170,1170,1170,0
|
|
20240105,155000,1519326760,1170,1170,1170,1170,0
|
|
20240105,154900,1519326760,1170,1170,1170,1170,0
|
|
20240105,154800,1519326760,1170,1170,1170,1170,0
|
|
20240105,154700,1519326760,1170,1170,1170,1170,0
|
|
20240105,154600,1519326760,1170,1170,1170,1170,0
|
|
20240105,154500,1519326760,1170,1170,1170,1170,0
|
|
20240105,154400,1519326760,1170,1170,1170,1170,0
|
|
20240105,154300,1519326760,1170,1170,1170,1170,0
|
|
20240105,154200,1519326760,1170,1170,1170,1170,0
|
|
20240105,154100,1519326760,1170,1170,1170,1170,0
|
|
20240105,154000,1519326760,1170,1170,1170,1170,0
|
|
20240105,153900,1519326760,1170,1170,1170,1170,0
|
|
20240105,153800,1519326760,1170,1170,1170,1170,0
|
|
20240105,153700,1519326760,1170,1170,1170,1170,0
|
|
20240105,153600,1519326760,1170,1170,1170,1170,0
|
|
20240105,153500,1519326760,1170,1170,1170,1170,0
|
|
20240105,153400,1519326760,1170,1170,1170,1170,0
|
|
20240105,153300,1519326760,1170,1170,1170,1170,0
|
|
20240105,153200,1519326760,1170,1170,1170,1170,0
|
|
20240105,153100,1519326760,1170,1170,1170,1170,0
|
|
20240105,153000,1519326760,1170,1170,1170,1170,41407
|
|
20240105,152900,1470880570,1166,1166,1166,1166,0
|
|
20240105,152800,1470880570,1166,1166,1166,1166,0
|
|
20240105,152700,1470880570,1166,1166,1166,1166,0
|
|
20240105,152600,1470880570,1166,1166,1166,1166,0
|
|
20240105,152500,1470880570,1166,1166,1166,1166,0
|
|
20240105,152400,1470880570,1166,1166,1166,1166,0
|
|
20240105,152300,1470880570,1166,1166,1166,1166,0
|
|
20240105,152200,1470880570,1166,1166,1166,1166,0
|
|
20240105,152100,1470880570,1166,1166,1166,1166,0
|
|
20240105,152000,1470880570,1166,1166,1166,1166,0
|
|
20240105,151900,1470880570,1166,1164,1166,1164,1932
|
|
20240105,151800,1468631099,1165,1166,1166,1165,6892
|
|
20240105,151700,1460601869,1166,1166,1166,1166,505
|
|
20240105,151600,1460013039,1166,1165,1166,1165,90
|
|
20240105,151500,1459908166,1165,1164,1165,1164,2456
|
|
20240105,151400,1457048876,1164,1163,1164,1163,2110
|
|
20240105,151300,1454593862,1162,1162,1163,1162,7812
|
|
20240105,151200,1445515418,1162,1162,1162,1161,8100
|
|
20240105,151100,1436108833,1162,1163,1164,1162,14483
|
|
20240105,151000,1419278575,1163,1162,1163,1162,4813
|
|
20240105,150900,1413685056,1163,1164,1164,1163,17295
|
|
20240105,150800,1393570926,1164,1163,1164,1163,1831
|
|
20240105,150700,1391439754,1164,1164,1164,1164,999
|
|
20240105,150600,1390276918,1164,1164,1164,1164,833
|
|
20240105,150500,1389307306,1163,1165,1165,1163,7114
|
|
20240105,150400,1381026089,1165,1165,1165,1165,616
|
|
20240105,150300,1380308449,1164,1164,1164,1164,101
|
|
20240105,150200,1380190885,1165,1165,1165,1164,446
|
|
20240105,150100,1379671444,1164,1163,1164,1163,299
|
|
20240105,150000,1379323508,1164,1164,1164,1164,442
|
|
20240105,145900,1378809020,1164,1164,1164,1163,5724
|
|
20240105,145800,1372147415,1164,1164,1165,1164,816
|
|
20240105,145700,1371197171,1164,1164,1164,1163,3001
|
|
20240105,145600,1367704434,1165,1165,1165,1165,576
|
|
20240105,145500,1367033394,1165,1164,1165,1164,2805
|
|
20240105,145400,1363766569,1165,1164,1165,1164,626
|
|
20240105,145300,1363037805,1163,1164,1164,1163,606
|
|
20240105,145200,1362332521,1164,1164,1164,1164,221
|
|
20240105,145100,1362075277,1164,1164,1164,1164,236
|
|
20240105,145000,1361800573,1163,1163,1163,1163,2872
|
|
20240105,144900,1358460437,1162,1163,1163,1162,1561
|
|
20240105,144800,1356646495,1162,1162,1162,1162,100
|
|
20240105,144700,1356530295,1162,1163,1163,1162,1200
|
|
20240105,144600,1355135495,1163,1164,1164,1163,55
|
|
20240105,144500,1355071515,1163,1164,1164,1163,5651
|
|
20240105,144400,1348499349,1164,1164,1164,1164,681
|
|
20240105,144300,1347706665,1164,1163,1165,1163,960
|
|
20240105,144200,1346589299,1165,1163,1165,1163,5411
|
|
20240105,144100,1340295784,1164,1164,1165,1163,2641
|
|
20240105,144000,1337222584,1164,1164,1164,1163,1245
|
|
20240105,143900,1335773549,1164,1163,1164,1163,424
|
|
20240105,143800,1335280434,1163,1164,1164,1163,1569
|
|
20240105,143700,1333455184,1164,1163,1164,1163,811
|
|
20240105,143600,1332511394,1163,1164,1164,1163,356
|
|
20240105,143500,1332097352,1165,1163,1165,1163,9742
|
|
20240105,143400,1320765363,1163,1163,1164,1163,487
|
|
20240105,143300,1320198977,1165,1163,1165,1163,2913
|
|
20240105,143200,1316809108,1163,1164,1164,1163,350
|
|
20240105,143100,1316402008,1163,1163,1163,1163,4859
|
|
20240105,143000,1310750991,1163,1163,1163,1163,1327
|
|
20240105,142900,1309207690,1163,1163,1163,1163,571
|
|
20240105,142800,1308543617,1162,1164,1164,1162,1256
|
|
20240105,142700,1307082857,1164,1164,1164,1164,105
|
|
20240105,142600,1306960637,1164,1163,1164,1163,1055
|
|
20240105,142500,1305733662,1163,1163,1163,1163,614
|
|
20240105,142400,1305019580,1163,1164,1164,1163,9113
|
|
20240105,142300,1294421141,1163,1164,1164,1163,525
|
|
20240105,142200,1293810409,1163,1164,1164,1163,394
|
|
20240105,142100,1293351893,1163,1164,1165,1163,278
|
|
20240105,142000,1293028523,1164,1165,1165,1164,104
|
|
20240105,141900,1292907466,1162,1162,1162,1162,302
|
|
20240105,141800,1292556542,1162,1162,1162,1162,100
|
|
20240105,141700,1292440342,1162,1162,1162,1162,1233
|
|
20240105,141600,1291007596,1163,1164,1164,1163,291
|
|
20240105,141500,1290669123,1164,1165,1165,1164,5
|
|
20240105,141400,1290663299,1161,1166,1166,1161,7069
|
|
20240105,141300,1282446367,1166,1166,1166,1166,346
|
|
20240105,141200,1282042931,1166,1166,1166,1166,1952
|
|
20240105,141100,1279766899,1166,1165,1166,1165,258
|
|
20240105,141000,1279466122,1165,1165,1165,1165,100
|
|
20240105,140900,1279349622,1165,1164,1165,1164,969
|
|
20240105,140800,1278220901,1164,1164,1164,1164,1100
|
|
20240105,140700,1276940501,1164,1163,1164,1163,3994
|
|
20240105,140600,1272293950,1163,1163,1163,1163,2440
|
|
20240105,140500,1269456230,1163,1163,1163,1163,440
|
|
20240105,140400,1268944510,1162,1163,1163,1162,2422
|
|
20240105,140300,1266127784,1163,1163,1163,1163,1000
|
|
20240105,140200,1264964784,1163,1162,1163,1162,105
|
|
20240105,140100,1264842769,1162,1162,1162,1162,1184
|
|
20240105,140000,1263466961,1162,1162,1162,1161,5547
|
|
20240105,135900,1257021726,1161,1162,1162,1161,4912
|
|
20240105,135800,1251316802,1162,1162,1162,1161,2733
|
|
20240105,135700,1248141058,1162,1162,1162,1162,2600
|
|
20240105,135600,1245119858,1162,1163,1163,1162,4040
|
|
20240105,135500,1240425374,1163,1163,1163,1163,457
|
|
20240105,135400,1239893883,1163,1162,1163,1162,115
|
|
20240105,135300,1239760153,1162,1164,1164,1162,818
|
|
20240105,135200,1238809410,1164,1164,1164,1164,1355
|
|
20240105,135100,1237232190,1164,1164,1164,1164,18
|
|
20240105,135000,1237211238,1162,1162,1162,1162,165
|
|
20240105,134900,1237019508,1162,1162,1162,1162,4007
|
|
20240105,134800,1232363374,1162,1162,1162,1161,1024
|
|
20240105,134700,1231173736,1162,1162,1162,1162,4967
|
|
20240105,134600,1225402082,1163,1164,1164,1163,3607
|
|
20240105,134500,1221204539,1163,1163,1163,1163,3948
|
|
20240105,134400,1216613015,1164,1164,1164,1164,15
|
|
20240105,134300,1216595555,1164,1164,1164,1163,2689
|
|
20240105,134200,1213465619,1164,1164,1164,1164,500
|
|
20240105,134100,1212883619,1164,1164,1164,1164,1
|
|
20240105,134000,1212882455,1163,1163,1164,1163,1239
|
|
20240105,133900,1211441434,1163,1163,1163,1163,1835
|
|
20240105,133800,1209307329,1163,1164,1164,1162,245
|
|
20240105,133700,1209022479,1162,1163,1164,1162,693
|
|
20240105,133600,1208216519,1163,1163,1163,1163,100
|
|
20240105,133500,1208100219,1163,1163,1163,1163,699
|
|
20240105,133400,1207287282,1163,1163,1163,1163,100
|
|
20240105,133300,1207170982,1163,1163,1163,1163,1318
|
|
20240105,133200,1205638148,1163,1163,1163,1163,1
|
|
20240105,133100,1205636985,1163,1163,1164,1163,2002
|
|
20240105,133000,1203308655,1163,1163,1163,1163,21
|
|
20240105,132900,1203284232,1163,1164,1164,1163,244
|
|
20240105,132800,1203000448,1164,1162,1164,1162,1640
|
|
20240105,132700,1201093308,1163,1163,1163,1162,203
|
|
20240105,132600,1200857319,1162,1162,1162,1162,623
|
|
20240105,132500,1200133393,1163,1163,1163,1162,334
|
|
20240105,132400,1199745024,1164,1164,1164,1164,41
|
|
20240105,132300,1199697300,1165,1165,1165,1162,2821
|
|
20240105,132200,1196417735,1165,1162,1165,1162,88
|
|
20240105,132100,1196315470,1162,1162,1163,1162,129
|
|
20240105,132000,1196165552,1165,1162,1165,1160,10279
|
|
20240105,131900,1184233850,1165,1164,1165,1161,2539
|
|
20240105,131800,1181284241,1165,1165,1165,1165,7
|
|
20240105,131700,1181276086,1163,1163,1163,1161,23609
|
|
20240105,131600,1153848840,1163,1163,1163,1163,580
|
|
20240105,131500,1153174300,1162,1164,1164,1162,11060
|
|
20240105,131400,1140310756,1164,1164,1164,1163,221
|
|
20240105,131300,1140053546,1164,1164,1164,1164,700
|
|
20240105,131200,1139238746,1164,1163,1164,1163,5917
|
|
20240105,131100,1132353769,1164,1165,1165,1164,366
|
|
20240105,131000,1131927406,1165,1165,1165,1165,42
|
|
20240105,130900,1131878476,1165,1163,1165,1163,2333
|
|
20240105,130800,1129160781,1163,1163,1163,1163,4500
|
|
20240105,130700,1123927281,1162,1162,1165,1162,653
|
|
20240105,130600,1123168486,1163,1165,1165,1162,1945
|
|
20240105,130500,1120907250,1165,1166,1166,1162,11057
|
|
20240105,130400,1108046547,1166,1164,1166,1164,140
|
|
20240105,130300,1107883537,1164,1164,1164,1163,6593
|
|
20240105,130200,1100212222,1164,1166,1167,1164,4578
|
|
20240105,130100,1094882766,1167,1166,1167,1164,3058
|
|
20240105,130000,1091319400,1165,1165,1166,1165,2671
|
|
20240105,125900,1088207626,1165,1165,1166,1164,14220
|
|
20240105,125800,1071645217,1165,1166,1166,1165,8293
|
|
20240105,125700,1061981542,1167,1167,1167,1166,6914
|
|
20240105,125600,1053919717,1167,1168,1168,1167,232
|
|
20240105,125500,1053648958,1168,1169,1169,1167,19038
|
|
20240105,125400,1031417472,1169,1170,1170,1169,513
|
|
20240105,125300,1030817704,1170,1171,1171,1170,1673
|
|
20240105,125200,1028860173,1171,1171,1171,1171,10
|
|
20240105,125100,1028848463,1171,1171,1171,1171,32
|
|
20240105,125000,1028810991,1172,1172,1172,1172,0
|
|
20240105,124900,1028810991,1172,1172,1172,1172,89
|
|
20240105,124800,1028706683,1172,1172,1172,1172,0
|
|
20240105,124700,1028706683,1172,1172,1172,1168,406
|
|
20240105,124600,1028231530,1172,1173,1173,1172,115
|
|
20240105,124500,1028096740,1172,1171,1172,1171,3266
|
|
20240105,124400,1024271693,1171,1171,1171,1171,244
|
|
20240105,124300,1023985969,1171,1171,1171,1171,205
|
|
20240105,124200,1023745914,1171,1171,1171,1171,743
|
|
20240105,124100,1022875861,1171,1171,1171,1171,1105
|
|
20240105,124000,1021581906,1171,1169,1171,1169,253
|
|
20240105,123900,1021286139,1169,1169,1169,1168,1555
|
|
20240105,123800,1019468848,1168,1171,1171,1168,1272
|
|
20240105,123700,1017983062,1171,1171,1171,1171,0
|
|
20240105,123600,1017983062,1171,1171,1171,1171,323
|
|
20240105,123500,1017604829,1171,1171,1171,1169,1145
|
|
20240105,123400,1016265448,1171,1171,1171,1171,110
|
|
20240105,123300,1016136638,1171,1171,1171,1171,206
|
|
20240105,123200,1015895412,1172,1168,1172,1168,7611
|
|
20240105,123100,1006984534,1168,1168,1168,1168,1836
|
|
20240105,123000,1004840086,1168,1169,1169,1168,56
|
|
20240105,122900,1004774672,1169,1170,1170,1167,2250
|
|
20240105,122800,1002147921,1170,1170,1170,1170,727
|
|
20240105,122700,1001297331,1170,1167,1170,1166,1800
|
|
20240105,122600,999195321,1166,1166,1166,1166,1100
|
|
20240105,122500,997912721,1165,1170,1170,1165,1000
|
|
20240105,122400,996746221,1170,1165,1170,1165,519
|
|
20240105,122300,996139112,1165,1167,1172,1165,31934
|
|
20240105,122200,958922838,1167,1167,1167,1167,150
|
|
20240105,122100,958747788,1166,1173,1173,1166,18904
|
|
20240105,122000,936681821,1173,1173,1173,1173,100
|
|
20240105,121900,936564521,1173,1173,1173,1173,116
|
|
20240105,121800,936428453,1169,1169,1169,1169,0
|
|
20240105,121700,936428453,1169,1169,1170,1169,530
|
|
20240105,121600,935808882,1169,1173,1173,1169,148
|
|
20240105,121500,935635667,1175,1169,1175,1169,200
|
|
20240105,121400,935400987,1167,1167,1167,1167,3100
|
|
20240105,121300,931783287,1167,1170,1170,1167,1384
|
|
20240105,121200,930165528,1169,1179,1179,1169,50000
|
|
20240105,121100,871543772,1180,1180,1180,1180,10
|
|
20240105,121000,871531972,1182,1180,1182,1180,433
|
|
20240105,120900,871020326,1180,1180,1180,1180,179
|
|
20240105,120800,870809106,1179,1178,1179,1178,2317
|
|
20240105,120700,868077480,1178,1178,1178,1178,64
|
|
20240105,120600,868002088,1176,1176,1176,1176,13
|
|
20240105,120500,867986800,1178,1175,1178,1175,68
|
|
20240105,120400,867906746,1175,1175,1175,1175,100
|
|
20240105,120300,867789246,1175,1175,1175,1175,109
|
|
20240105,120200,867661171,1178,1175,1178,1175,101
|
|
20240105,120100,867542493,1175,1175,1175,1175,1000
|
|
20240105,120000,866367493,1175,1176,1176,1175,100
|
|
20240105,115900,866249991,1175,1176,1176,1175,103
|
|
20240105,115800,866128964,1175,1175,1175,1175,0
|
|
20240105,115700,866128964,1175,1179,1179,1175,4102
|
|
20240105,115600,861309104,1179,1176,1179,1176,2295
|
|
20240105,115500,858609732,1176,1177,1177,1176,758
|
|
20240105,115400,857718322,1176,1176,1176,1176,622
|
|
20240105,115300,856986850,1176,1176,1176,1175,3930
|
|
20240105,115200,852368994,1176,1176,1176,1176,1169
|
|
20240105,115100,850994250,1176,1179,1179,1176,439
|
|
20240105,115000,850477732,1178,1179,1179,1178,328
|
|
20240105,114900,850091320,1179,1179,1179,1179,1
|
|
20240105,114800,850090141,1178,1178,1178,1178,100
|
|
20240105,114700,849972341,1178,1178,1178,1178,2727
|
|
20240105,114600,846759935,1178,1177,1178,1177,622
|
|
20240105,114500,846027819,1178,1178,1178,1178,3
|
|
20240105,114400,846024285,1178,1180,1180,1178,4
|
|
20240105,114300,846019569,1180,1180,1180,1180,0
|
|
20240105,114200,846019569,1180,1179,1180,1177,22001
|
|
20240105,114100,820077507,1179,1178,1179,1178,331
|
|
20240105,114000,819687588,1179,1179,1179,1179,12
|
|
20240105,113900,819673440,1178,1178,1178,1178,152
|
|
20240105,113800,819494384,1179,1178,1179,1178,15
|
|
20240105,113700,819476712,1178,1179,1179,1178,69
|
|
20240105,113600,819395375,1179,1179,1179,1179,142
|
|
20240105,113500,819227957,1179,1179,1179,1179,0
|
|
20240105,113400,819227957,1179,1176,1179,1176,356
|
|
20240105,113300,818809001,1176,1178,1178,1176,13173
|
|
20240105,113200,803296039,1179,1180,1180,1179,2471
|
|
20240105,113100,800382700,1180,1180,1180,1180,0
|
|
20240105,113000,800382700,1180,1180,1180,1180,420
|
|
20240105,112900,799887100,1180,1180,1180,1180,4
|
|
20240105,112800,799882380,1179,1179,1179,1179,104
|
|
20240105,112700,799759764,1179,1180,1180,1179,2420
|
|
20240105,112600,796906582,1179,1179,1179,1179,100
|
|
20240105,112500,796788682,1179,1180,1180,1179,1822
|
|
20240105,112400,794639152,1180,1180,1180,1180,4
|
|
20240105,112300,794634432,1180,1180,1180,1180,204
|
|
20240105,112200,794393712,1180,1180,1180,1180,470
|
|
20240105,112100,793839112,1180,1179,1180,1179,121
|
|
20240105,112000,793696409,1180,1180,1180,1180,1203
|
|
20240105,111900,792276869,1180,1180,1180,1180,1
|
|
20240105,111800,792275689,1180,1180,1180,1180,2131
|
|
20240105,111700,789761109,1180,1180,1180,1180,3000
|
|
20240105,111600,786221109,1180,1179,1180,1179,2424
|
|
20240105,111500,783362789,1179,1180,1180,1179,557
|
|
20240105,111400,782705986,1180,1180,1180,1180,106
|
|
20240105,111300,782580906,1180,1182,1182,1180,3322
|
|
20240105,111200,778659332,1182,1182,1182,1182,1
|
|
20240105,111100,778658150,1182,1182,1182,1182,512
|
|
20240105,111000,778052966,1182,1182,1182,1182,432
|
|
20240105,110900,777542342,1182,1183,1183,1182,2816
|
|
20240105,110800,774213829,1182,1182,1182,1182,1200
|
|
20240105,110700,772795429,1184,1183,1184,1182,1542
|
|
20240105,110600,770971375,1183,1183,1183,1183,2012
|
|
20240105,110500,768591179,1183,1181,1183,1181,90
|
|
20240105,110400,768484812,1181,1182,1182,1181,1154
|
|
20240105,110300,767121318,1182,1183,1183,1182,352
|
|
20240105,110200,766705202,1183,1182,1183,1182,42
|
|
20240105,110100,766655519,1183,1183,1183,1182,633
|
|
20240105,110000,765907083,1183,1184,1184,1183,29
|
|
20240105,105900,765872774,1184,1183,1184,1183,196
|
|
20240105,105800,765640847,1183,1184,1184,1183,111
|
|
20240105,105700,765509523,1183,1183,1183,1183,989
|
|
20240105,105600,764339536,1184,1185,1185,1184,3216
|
|
20240105,105500,760531790,1184,1184,1184,1184,1204
|
|
20240105,105400,759106254,1185,1187,1187,1185,10039
|
|
20240105,105300,747205507,1186,1185,1186,1185,238
|
|
20240105,105200,746923378,1186,1186,1186,1185,5969
|
|
20240105,105100,739845469,1187,1188,1188,1187,3342
|
|
20240105,105000,735876315,1188,1187,1188,1186,863
|
|
20240105,104900,734852130,1188,1188,1188,1187,1268
|
|
20240105,104800,733346961,1188,1188,1188,1188,624
|
|
20240105,104700,732605649,1188,1189,1189,1188,874
|
|
20240105,104600,731567182,1189,1189,1189,1189,809
|
|
20240105,104500,730605281,1189,1189,1189,1189,363
|
|
20240105,104400,730173674,1189,1188,1189,1188,374
|
|
20240105,104300,729729354,1187,1186,1187,1186,3418
|
|
20240105,104200,725673763,1186,1184,1186,1184,1141
|
|
20240105,104100,724321570,1184,1184,1184,1184,1297
|
|
20240105,104000,722785922,1184,1184,1184,1184,8
|
|
20240105,103900,722776450,1185,1185,1185,1185,261
|
|
20240105,103800,722467165,1185,1185,1185,1185,1162
|
|
20240105,103700,721090195,1185,1185,1185,1185,11
|
|
20240105,103600,721077160,1185,1185,1185,1182,2456
|
|
20240105,103500,718173531,1185,1183,1185,1183,2110
|
|
20240105,103400,715677381,1183,1183,1183,1183,464
|
|
20240105,103300,715128469,1183,1183,1183,1182,25
|
|
20240105,103200,715098899,1186,1186,1186,1186,85
|
|
20240105,103100,714998089,1182,1188,1188,1181,9303
|
|
20240105,103000,703997325,1185,1189,1189,1185,9884
|
|
20240105,102900,692282236,1189,1188,1189,1188,115
|
|
20240105,102800,692145597,1188,1187,1188,1185,2666
|
|
20240105,102700,688981012,1188,1187,1188,1187,103
|
|
20240105,102600,688858649,1190,1190,1190,1187,1242
|
|
20240105,102500,687382423,1190,1191,1191,1187,236
|
|
20240105,102400,687101875,1187,1189,1189,1187,568
|
|
20240105,102300,686427224,1189,1192,1192,1189,645
|
|
20240105,102200,685658399,1192,1188,1195,1187,1633
|
|
20240105,102100,683709578,1192,1195,1195,1192,983
|
|
20240105,102000,682537650,1185,1203,1203,1185,32096
|
|
20240105,101900,644341869,1201,1191,1204,1186,29667
|
|
20240105,101800,608773174,1192,1200,1200,1178,33341
|
|
20240105,101700,569335151,1200,1186,1202,1181,30907
|
|
20240105,101600,532365750,1183,1197,1202,1171,69421
|
|
20240105,101500,450034676,1197,1196,1198,1185,10738
|
|
20240105,101400,437187991,1197,1180,1200,1180,33035
|
|
20240105,101300,397693139,1180,1186,1186,1170,2374
|
|
20240105,101200,394906525,1166,1183,1183,1166,33621
|
|
20240105,101100,355453088,1182,1189,1189,1182,9210
|
|
20240105,101000,344516498,1188,1186,1200,1186,10642
|
|
20240105,100900,331757851,1186,1180,1198,1180,22760
|
|
20240105,100800,304805377,1180,1181,1181,1180,742
|
|
20240105,100700,303929617,1181,1179,1181,1179,2168
|
|
20240105,100600,301372300,1179,1175,1180,1175,20998
|
|
20240105,100500,276650794,1175,1175,1175,1175,1381
|
|
20240105,100400,275028119,1175,1172,1175,1172,4745
|
|
20240105,100300,269464358,1172,1172,1173,1172,920
|
|
20240105,100200,268386116,1175,1175,1175,1175,301
|
|
20240105,100100,268032441,1175,1175,1175,1167,10962
|
|
20240105,100000,255214942,1172,1171,1172,1171,44
|
|
20240105,095900,255163414,1171,1171,1171,1171,1040
|
|
20240105,095800,253945574,1171,1172,1172,1169,5412
|
|
20240105,095700,247612784,1172,1172,1172,1172,1968
|
|
20240105,095600,245306288,1172,1172,1173,1172,2472
|
|
20240105,095500,242408492,1172,1172,1174,1172,2589
|
|
20240105,095400,239373977,1173,1173,1174,1173,4217
|
|
20240105,095300,234427235,1175,1175,1175,1175,0
|
|
20240105,095200,234427235,1175,1175,1175,1173,829
|
|
20240105,095100,233454132,1175,1175,1175,1172,2258
|
|
20240105,095000,230804037,1175,1175,1175,1175,3229
|
|
20240105,094900,227009962,1176,1175,1176,1175,2245
|
|
20240105,094800,224370924,1176,1176,1177,1176,4960
|
|
20240105,094700,218537925,1177,1175,1177,1175,7127
|
|
20240105,094600,210155432,1175,1176,1177,1175,6632
|
|
20240105,094500,202361741,1177,1176,1177,1176,2145
|
|
20240105,094400,199838164,1176,1175,1176,1175,132
|
|
20240105,094300,199683032,1175,1175,1176,1175,694
|
|
20240105,094200,198867580,1175,1175,1175,1175,1021
|
|
20240105,094100,197667905,1175,1175,1175,1174,1357
|
|
20240105,094000,196074238,1175,1176,1176,1174,1568
|
|
20240105,093900,194232308,1176,1176,1176,1175,783
|
|
20240105,093800,193312200,1176,1177,1177,1175,146
|
|
20240105,093700,193140504,1176,1176,1177,1176,1313
|
|
20240105,093600,191595524,1177,1175,1177,1175,691
|
|
20240105,093500,190783567,1175,1178,1178,1174,2216
|
|
20240105,093400,188179209,1178,1176,1178,1176,2027
|
|
20240105,093300,185792291,1179,1177,1179,1175,5783
|
|
20240105,093200,178984627,1177,1175,1177,1175,1733
|
|
20240105,093100,176947077,1175,1175,1175,1175,250
|
|
20240105,093000,176653327,1175,1175,1175,1174,266
|
|
20240105,092900,176340875,1176,1175,1176,1175,11
|
|
20240105,092800,176327941,1174,1176,1176,1174,4332
|
|
20240105,092700,171237614,1175,1175,1177,1175,8397
|
|
20240105,092600,161367309,1175,1174,1175,1174,713
|
|
20240105,092500,160530033,1174,1175,1176,1174,2030
|
|
20240105,092400,158145451,1175,1174,1175,1174,731
|
|
20240105,092300,157286926,1175,1175,1175,1175,1177
|
|
20240105,092200,155903951,1175,1175,1175,1175,105
|
|
20240105,092100,155780576,1175,1172,1176,1172,20324
|
|
20240105,092000,131922761,1172,1172,1172,1171,722
|
|
20240105,091900,131076578,1172,1172,1172,1172,868
|
|
20240105,091800,130059282,1172,1172,1172,1171,1695
|
|
20240105,091700,128073132,1172,1172,1172,1172,2849
|
|
20240105,091600,124734104,1173,1170,1173,1170,4828
|
|
20240105,091500,119080913,1168,1168,1168,1168,1366
|
|
20240105,091400,117485425,1168,1164,1168,1164,1277
|
|
20240105,091300,115998731,1164,1165,1168,1164,5764
|
|
20240105,091200,109282928,1165,1164,1165,1164,2362
|
|
20240105,091100,106532410,1164,1164,1166,1164,7724
|
|
20240105,091000,97539616,1164,1160,1164,1160,6411
|
|
20240105,090900,90100716,1160,1164,1165,1159,8781
|
|
20240105,090800,79904013,1165,1165,1165,1159,21140
|
|
20240105,090700,55377090,1167,1162,1167,1161,3587
|
|
20240105,090600,51211629,1161,1172,1172,1160,7665
|
|
20240105,090500,42297074,1165,1165,1172,1165,3794
|
|
20240105,090400,37877057,1166,1170,1170,1166,5467
|
|
20240105,090300,31500275,1170,1170,1170,1168,7628
|
|
20240105,090200,22583791,1171,1171,1174,1170,2252
|
|
20240105,090100,19945418,1170,1174,1174,1170,2215
|
|
20240105,090000,17353468,1175,1174,1175,1170,14787
|