598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185500,1271638193,1084,1084,1084,1084,14433
|
|
20240115,185400,1271638193,1084,1084,1084,1084,0
|
|
20240115,185300,1271638193,1084,1084,1084,1084,0
|
|
20240115,185200,1271638193,1084,1084,1084,1084,0
|
|
20240115,185100,1271638193,1084,1084,1084,1084,0
|
|
20240115,185000,1271638193,1084,1084,1084,1084,0
|
|
20240115,184900,1271638193,1084,1084,1084,1084,0
|
|
20240115,184800,1271638193,1084,1084,1084,1084,0
|
|
20240115,184700,1271638193,1084,1084,1084,1084,0
|
|
20240115,184600,1271638193,1084,1084,1084,1084,0
|
|
20240115,184500,1271638193,1084,1084,1084,1084,0
|
|
20240115,184400,1271638193,1084,1084,1084,1084,0
|
|
20240115,184300,1271638193,1084,1084,1084,1084,0
|
|
20240115,184200,1271638193,1084,1084,1084,1084,0
|
|
20240115,184100,1271638193,1084,1084,1084,1084,0
|
|
20240115,184000,1271638193,1084,1084,1084,1084,0
|
|
20240115,183900,1271638193,1084,1084,1084,1084,0
|
|
20240115,183800,1271638193,1084,1084,1084,1084,0
|
|
20240115,183700,1271638193,1084,1084,1084,1084,0
|
|
20240115,183600,1271638193,1084,1084,1084,1084,0
|
|
20240115,183500,1271638193,1084,1084,1084,1084,0
|
|
20240115,183400,1271638193,1084,1084,1084,1084,0
|
|
20240115,183300,1271638193,1084,1084,1084,1084,0
|
|
20240115,183200,1271638193,1084,1084,1084,1084,0
|
|
20240115,183100,1271638193,1084,1084,1084,1084,0
|
|
20240115,183000,1271638193,1084,1084,1084,1084,0
|
|
20240115,182900,1271638193,1084,1084,1084,1084,0
|
|
20240115,182800,1271638193,1084,1084,1084,1084,0
|
|
20240115,182700,1271638193,1084,1084,1084,1084,0
|
|
20240115,182600,1271638193,1084,1084,1084,1084,0
|
|
20240115,182500,1271638193,1084,1084,1084,1084,14433
|
|
20240115,182400,1271638193,1084,1084,1084,1084,0
|
|
20240115,182300,1271638193,1084,1084,1084,1084,0
|
|
20240115,182200,1271638193,1084,1084,1084,1084,0
|
|
20240115,182100,1271638193,1084,1084,1084,1084,0
|
|
20240115,182000,1271638193,1084,1084,1084,1084,0
|
|
20240115,181900,1271638193,1084,1084,1084,1084,0
|
|
20240115,181800,1271638193,1084,1084,1084,1084,0
|
|
20240115,181700,1271638193,1084,1084,1084,1084,0
|
|
20240115,181600,1271638193,1084,1084,1084,1084,0
|
|
20240115,181500,1271638193,1084,1084,1084,1084,0
|
|
20240115,181400,1271638193,1084,1084,1084,1084,0
|
|
20240115,181300,1271638193,1084,1084,1084,1084,0
|
|
20240115,181200,1271638193,1084,1084,1084,1084,0
|
|
20240115,181100,1271638193,1084,1084,1084,1084,0
|
|
20240115,181000,1271638193,1084,1084,1084,1084,0
|
|
20240115,180900,1271638193,1084,1084,1084,1084,0
|
|
20240115,180800,1271638193,1084,1084,1084,1084,0
|
|
20240115,180700,1271638193,1084,1084,1084,1084,0
|
|
20240115,180600,1271638193,1084,1084,1084,1084,0
|
|
20240115,180500,1271638193,1084,1084,1084,1084,0
|
|
20240115,180400,1271638193,1084,1084,1084,1084,0
|
|
20240115,180300,1271638193,1084,1084,1084,1084,0
|
|
20240115,180200,1271638193,1084,1084,1084,1084,0
|
|
20240115,180100,1271638193,1084,1084,1084,1084,0
|
|
20240115,180000,1271638193,1084,1084,1084,1084,0
|
|
20240115,175900,1271638193,1084,1084,1084,1084,0
|
|
20240115,175800,1271638193,1084,1084,1084,1084,0
|
|
20240115,175700,1271638193,1084,1084,1084,1084,0
|
|
20240115,175600,1271638193,1084,1084,1084,1084,0
|
|
20240115,175500,1271638193,1084,1084,1084,1084,14433
|
|
20240115,175400,1271638193,1084,1084,1084,1084,0
|
|
20240115,175300,1271638193,1084,1084,1084,1084,0
|
|
20240115,175200,1271638193,1084,1084,1084,1084,0
|
|
20240115,175100,1271638193,1084,1084,1084,1084,0
|
|
20240115,175000,1271638193,1084,1084,1084,1084,0
|
|
20240115,174900,1271638193,1084,1084,1084,1084,0
|
|
20240115,174800,1271638193,1084,1084,1084,1084,0
|
|
20240115,174700,1271638193,1084,1084,1084,1084,0
|
|
20240115,174600,1271638193,1084,1084,1084,1084,0
|
|
20240115,174500,1271638193,1084,1084,1084,1084,0
|
|
20240115,174400,1271638193,1084,1084,1084,1084,0
|
|
20240115,174300,1271638193,1084,1084,1084,1084,0
|
|
20240115,174200,1271638193,1084,1084,1084,1084,0
|
|
20240115,174100,1271638193,1084,1084,1084,1084,0
|
|
20240115,174000,1271638193,1084,1084,1084,1084,0
|
|
20240115,173900,1271638193,1084,1084,1084,1084,0
|
|
20240115,173800,1271638193,1084,1084,1084,1084,0
|
|
20240115,173700,1271638193,1084,1084,1084,1084,0
|
|
20240115,173600,1271638193,1084,1084,1084,1084,0
|
|
20240115,173500,1271638193,1084,1084,1084,1084,0
|
|
20240115,173400,1271638193,1084,1084,1084,1084,0
|
|
20240115,173300,1271638193,1084,1084,1084,1084,0
|
|
20240115,173200,1271638193,1084,1084,1084,1084,0
|
|
20240115,173100,1271638193,1084,1084,1084,1084,0
|
|
20240115,173000,1271638193,1084,1084,1084,1084,0
|
|
20240115,172900,1271638193,1084,1084,1084,1084,0
|
|
20240115,172800,1271638193,1084,1084,1084,1084,0
|
|
20240115,172700,1271638193,1084,1084,1084,1084,0
|
|
20240115,172600,1271638193,1084,1084,1084,1084,0
|
|
20240115,172500,1271638193,1084,1084,1084,1084,14433
|
|
20240115,172400,1271638193,1084,1084,1084,1084,0
|
|
20240115,172300,1271638193,1084,1084,1084,1084,0
|
|
20240115,172200,1271638193,1084,1084,1084,1084,0
|
|
20240115,172100,1271638193,1084,1084,1084,1084,0
|
|
20240115,172000,1271638193,1084,1084,1084,1084,0
|
|
20240115,171900,1271638193,1084,1084,1084,1084,0
|
|
20240115,171800,1271638193,1084,1084,1084,1084,0
|
|
20240115,171700,1271638193,1084,1084,1084,1084,0
|
|
20240115,171600,1271638193,1084,1084,1084,1084,0
|
|
20240115,171500,1271638193,1084,1084,1084,1084,0
|
|
20240115,171400,1271638193,1084,1084,1084,1084,0
|
|
20240115,171300,1271638193,1084,1084,1084,1084,0
|
|
20240115,171200,1271638193,1084,1084,1084,1084,0
|
|
20240115,171100,1271638193,1084,1084,1084,1084,0
|
|
20240115,171000,1271638193,1084,1084,1084,1084,0
|
|
20240115,170900,1271638193,1084,1084,1084,1084,0
|
|
20240115,170800,1271638193,1084,1084,1084,1084,0
|
|
20240115,170700,1271638193,1084,1084,1084,1084,0
|
|
20240115,170600,1271638193,1084,1084,1084,1084,0
|
|
20240115,170500,1271638193,1084,1084,1084,1084,0
|
|
20240115,170400,1271638193,1084,1084,1084,1084,0
|
|
20240115,170300,1271638193,1084,1084,1084,1084,0
|
|
20240115,170200,1271638193,1084,1084,1084,1084,0
|
|
20240115,170100,1271638193,1084,1084,1084,1084,0
|
|
20240115,170000,1271638193,1084,1084,1084,1084,0
|
|
20240115,165900,1271638193,1084,1084,1084,1084,0
|
|
20240115,165800,1271638193,1084,1084,1084,1084,0
|
|
20240115,165700,1271638193,1084,1084,1084,1084,0
|
|
20240115,165600,1271638193,1084,1084,1084,1084,0
|
|
20240115,165500,1271638193,1084,1084,1084,1084,14433
|
|
20240115,165400,1271638193,1084,1084,1084,1084,0
|
|
20240115,165300,1271638193,1084,1084,1084,1084,0
|
|
20240115,165200,1271638193,1084,1084,1084,1084,0
|
|
20240115,165100,1271638193,1084,1084,1084,1084,0
|
|
20240115,165000,1271638193,1084,1084,1084,1084,0
|
|
20240115,164900,1271638193,1084,1084,1084,1084,0
|
|
20240115,164800,1271638193,1084,1084,1084,1084,0
|
|
20240115,164700,1271638193,1084,1084,1084,1084,0
|
|
20240115,164600,1271638193,1084,1084,1084,1084,0
|
|
20240115,164500,1271638193,1084,1084,1084,1084,0
|
|
20240115,164400,1271638193,1084,1084,1084,1084,0
|
|
20240115,164300,1271638193,1084,1084,1084,1084,0
|
|
20240115,164200,1271638193,1084,1084,1084,1084,0
|
|
20240115,164100,1271638193,1084,1084,1084,1084,0
|
|
20240115,164000,1271638193,1084,1084,1084,1084,0
|
|
20240115,163900,1271638193,1084,1084,1084,1084,0
|
|
20240115,163800,1271638193,1084,1084,1084,1084,0
|
|
20240115,163700,1271638193,1084,1084,1084,1084,0
|
|
20240115,163600,1271638193,1084,1084,1084,1084,0
|
|
20240115,163500,1271638193,1084,1084,1084,1084,0
|
|
20240115,163400,1271638193,1084,1084,1084,1084,0
|
|
20240115,163300,1271638193,1084,1084,1084,1084,0
|
|
20240115,163200,1271638193,1084,1084,1084,1084,0
|
|
20240115,163100,1271638193,1084,1084,1084,1084,0
|
|
20240115,163000,1271638193,1084,1084,1084,1084,0
|
|
20240115,162900,1271638193,1084,1084,1084,1084,0
|
|
20240115,162800,1271638193,1084,1084,1084,1084,0
|
|
20240115,162700,1271638193,1084,1084,1084,1084,0
|
|
20240115,162600,1271638193,1084,1084,1084,1084,0
|
|
20240115,162500,1271638193,1084,1084,1084,1084,14433
|
|
20240115,162400,1271638193,1084,1084,1084,1084,0
|
|
20240115,162300,1271638193,1084,1084,1084,1084,0
|
|
20240115,162200,1271638193,1084,1084,1084,1084,0
|
|
20240115,162100,1271638193,1084,1084,1084,1084,0
|
|
20240115,162000,1271638193,1084,1084,1084,1084,0
|
|
20240115,161900,1271638193,1084,1084,1084,1084,0
|
|
20240115,161800,1271638193,1084,1084,1084,1084,0
|
|
20240115,161700,1271638193,1084,1084,1084,1084,0
|
|
20240115,161600,1271638193,1084,1084,1084,1084,0
|
|
20240115,161500,1271638193,1084,1084,1084,1084,0
|
|
20240115,161400,1271638193,1084,1084,1084,1084,0
|
|
20240115,161300,1271638193,1084,1084,1084,1084,0
|
|
20240115,161200,1271638193,1084,1084,1084,1084,0
|
|
20240115,161100,1271638193,1084,1084,1084,1084,0
|
|
20240115,161000,1271638193,1084,1084,1084,1084,0
|
|
20240115,160900,1271638193,1084,1084,1084,1084,0
|
|
20240115,160800,1271638193,1084,1084,1084,1084,0
|
|
20240115,160700,1271638193,1084,1084,1084,1084,0
|
|
20240115,160600,1271638193,1084,1084,1084,1084,0
|
|
20240115,160500,1271638193,1084,1084,1084,1084,0
|
|
20240115,160400,1271638193,1084,1084,1084,1084,0
|
|
20240115,160300,1271638193,1084,1084,1084,1084,0
|
|
20240115,160200,1271638193,1084,1084,1084,1084,0
|
|
20240115,160100,1271638193,1084,1084,1084,1084,0
|
|
20240115,160000,1271638193,1084,1084,1084,1084,0
|
|
20240115,155900,1271638193,1084,1084,1084,1084,0
|
|
20240115,155800,1271638193,1084,1084,1084,1084,0
|
|
20240115,155700,1271638193,1084,1084,1084,1084,0
|
|
20240115,155600,1271638193,1084,1084,1084,1084,0
|
|
20240115,155500,1271638193,1084,1084,1084,1084,14433
|
|
20240115,155400,1271638193,1084,1084,1084,1084,0
|
|
20240115,155300,1271638193,1084,1084,1084,1084,0
|
|
20240115,155200,1271638193,1084,1084,1084,1084,0
|
|
20240115,155100,1271638193,1084,1084,1084,1084,0
|
|
20240115,155000,1271638193,1084,1084,1084,1084,0
|
|
20240115,154900,1271638193,1084,1084,1084,1084,0
|
|
20240115,154800,1271638193,1084,1084,1084,1084,0
|
|
20240115,154700,1271638193,1084,1084,1084,1084,0
|
|
20240115,154600,1271638193,1084,1084,1084,1084,0
|
|
20240115,154500,1271638193,1084,1084,1084,1084,0
|
|
20240115,154400,1271638193,1084,1084,1084,1084,0
|
|
20240115,154300,1271638193,1084,1084,1084,1084,0
|
|
20240115,154200,1271638193,1084,1084,1084,1084,0
|
|
20240115,154100,1271638193,1084,1084,1084,1084,0
|
|
20240115,154000,1271638193,1084,1084,1084,1084,0
|
|
20240115,153900,1271638193,1084,1084,1084,1084,0
|
|
20240115,153800,1271638193,1084,1084,1084,1084,0
|
|
20240115,153700,1271638193,1084,1084,1084,1084,0
|
|
20240115,153600,1271638193,1084,1084,1084,1084,0
|
|
20240115,153500,1271638193,1084,1084,1084,1084,0
|
|
20240115,153400,1271638193,1084,1084,1084,1084,0
|
|
20240115,153300,1271638193,1084,1084,1084,1084,0
|
|
20240115,153200,1271638193,1084,1084,1084,1084,0
|
|
20240115,153100,1271638193,1084,1084,1084,1084,0
|
|
20240115,153000,1271638193,1084,1084,1084,1084,14433
|
|
20240115,152900,1255992821,1085,1085,1085,1085,0
|
|
20240115,152800,1255992821,1085,1085,1085,1085,0
|
|
20240115,152700,1255992821,1085,1085,1085,1085,0
|
|
20240115,152600,1255992821,1085,1085,1085,1085,0
|
|
20240115,152500,1255992821,1085,1085,1085,1085,0
|
|
20240115,152400,1255992821,1085,1085,1085,1085,0
|
|
20240115,152300,1255992821,1085,1085,1085,1085,0
|
|
20240115,152200,1255992821,1085,1085,1085,1085,0
|
|
20240115,152100,1255992821,1085,1085,1085,1085,0
|
|
20240115,152000,1255992821,1085,1085,1085,1085,0
|
|
20240115,151900,1255992821,1085,1083,1085,1082,3869
|
|
20240115,151800,1251800054,1083,1083,1083,1083,2599
|
|
20240115,151700,1248985337,1083,1085,1085,1083,1754
|
|
20240115,151600,1247083725,1085,1084,1085,1083,8002
|
|
20240115,151500,1238410305,1085,1085,1085,1084,1770
|
|
20240115,151400,1236490565,1085,1085,1085,1084,1358
|
|
20240115,151300,1235018351,1084,1085,1085,1084,858
|
|
20240115,151200,1234087683,1085,1085,1085,1085,518
|
|
20240115,151100,1233525653,1085,1085,1085,1085,125
|
|
20240115,151000,1233390028,1085,1085,1085,1085,543
|
|
20240115,150900,1232800873,1085,1085,1085,1085,5779
|
|
20240115,150800,1226530658,1085,1085,1085,1085,3803
|
|
20240115,150700,1222404403,1085,1085,1085,1085,631
|
|
20240115,150600,1221719768,1085,1085,1085,1085,368
|
|
20240115,150500,1221320488,1084,1084,1085,1084,581
|
|
20240115,150400,1220690673,1085,1085,1086,1085,3253
|
|
20240115,150300,1217161078,1085,1084,1085,1084,1917
|
|
20240115,150200,1215082233,1084,1084,1084,1083,11195
|
|
20240115,150100,1202946856,1084,1083,1084,1082,1761
|
|
20240115,150000,1201040625,1082,1083,1083,1082,774
|
|
20240115,145900,1200202561,1083,1082,1083,1082,66
|
|
20240115,145800,1200131111,1083,1083,1083,1083,224
|
|
20240115,145700,1199888519,1083,1081,1083,1081,792
|
|
20240115,145600,1199031887,1082,1081,1082,1081,4090
|
|
20240115,145500,1194606530,1081,1081,1081,1081,691
|
|
20240115,145400,1193859559,1081,1081,1082,1081,1033
|
|
20240115,145300,1192742835,1081,1081,1081,1081,602
|
|
20240115,145200,1192092073,1082,1082,1082,1080,752
|
|
20240115,145100,1191279347,1082,1081,1082,1081,1069
|
|
20240115,145000,1190123706,1081,1081,1082,1081,4660
|
|
20240115,144900,1185086245,1080,1081,1081,1080,342
|
|
20240115,144800,1184716685,1081,1081,1081,1080,32380
|
|
20240115,144700,1149743976,1082,1082,1082,1082,38
|
|
20240115,144600,1149702860,1082,1082,1082,1081,237
|
|
20240115,144500,1149446440,1081,1082,1083,1080,16009
|
|
20240115,144400,1132141187,1083,1082,1083,1081,9264
|
|
20240115,144300,1122126510,1082,1082,1082,1082,3500
|
|
20240115,144200,1118339510,1082,1082,1082,1082,41
|
|
20240115,144100,1118295148,1082,1082,1083,1082,1658
|
|
20240115,144000,1116501184,1082,1082,1082,1082,1431
|
|
20240115,143900,1114952842,1082,1082,1082,1081,4563
|
|
20240115,143800,1110018362,1082,1082,1083,1081,17176
|
|
20240115,143700,1091433961,1083,1083,1083,1082,1561
|
|
20240115,143600,1089744179,1082,1082,1083,1082,1232
|
|
20240115,143500,1088411154,1083,1084,1084,1083,7218
|
|
20240115,143400,1080593847,1084,1083,1084,1083,547
|
|
20240115,143300,1080001161,1084,1085,1085,1083,2831
|
|
20240115,143200,1076933126,1085,1084,1085,1084,1298
|
|
20240115,143100,1075526071,1085,1084,1085,1084,9191
|
|
20240115,143000,1065563026,1084,1084,1084,1084,6
|
|
20240115,142900,1065556522,1084,1083,1084,1083,4646
|
|
20240115,142800,1060523258,1083,1083,1083,1082,13196
|
|
20240115,142700,1046233596,1083,1084,1084,1083,1597
|
|
20240115,142600,1044504025,1084,1084,1084,1083,2381
|
|
20240115,142500,1041924643,1083,1084,1084,1083,4127
|
|
20240115,142400,1037454113,1084,1084,1084,1084,648
|
|
20240115,142300,1036751681,1084,1084,1084,1084,0
|
|
20240115,142200,1036751681,1084,1085,1085,1084,8538
|
|
20240115,142100,1027496486,1085,1085,1085,1085,2425
|
|
20240115,142000,1024865361,1085,1086,1086,1085,128
|
|
20240115,141900,1024726463,1085,1085,1086,1085,857
|
|
20240115,141800,1023795806,1085,1085,1085,1085,432
|
|
20240115,141700,1023327086,1085,1084,1085,1084,1906
|
|
20240115,141600,1021259176,1084,1085,1085,1084,2419
|
|
20240115,141500,1018635061,1085,1085,1086,1085,1742
|
|
20240115,141400,1016744728,1085,1085,1085,1085,636
|
|
20240115,141300,1016054668,1085,1085,1085,1085,973
|
|
20240115,141200,1014998963,1085,1085,1085,1085,3
|
|
20240115,141100,1014995708,1085,1086,1086,1084,9142
|
|
20240115,141000,1005083023,1086,1086,1086,1085,1243
|
|
20240115,140900,1003734108,1085,1085,1086,1085,229
|
|
20240115,140800,1003485632,1086,1085,1086,1085,89
|
|
20240115,140700,1003389062,1085,1085,1087,1084,3321
|
|
20240115,140600,999783547,1085,1087,1087,1083,40175
|
|
20240115,140500,956187389,1087,1087,1087,1087,2033
|
|
20240115,140400,953977518,1087,1087,1087,1087,682
|
|
20240115,140300,953236184,1087,1087,1087,1087,2006
|
|
20240115,140200,951055662,1087,1087,1087,1087,4898
|
|
20240115,140100,945731536,1087,1087,1087,1087,33
|
|
20240115,140000,945695665,1086,1087,1087,1086,14105
|
|
20240115,135900,930375646,1088,1088,1088,1087,126
|
|
20240115,135800,930238560,1088,1087,1088,1087,966
|
|
20240115,135700,929187656,1088,1087,1088,1087,584
|
|
20240115,135600,928552815,1087,1087,1087,1087,128
|
|
20240115,135500,928413679,1087,1087,1087,1087,342
|
|
20240115,135400,928041925,1087,1087,1087,1087,1879
|
|
20240115,135300,925999452,1087,1087,1087,1087,320
|
|
20240115,135200,925651612,1087,1087,1087,1087,4
|
|
20240115,135100,925647264,1087,1087,1088,1087,651
|
|
20240115,135000,924939626,1087,1086,1088,1086,5
|
|
20240115,134900,924934191,1086,1088,1088,1086,3261
|
|
20240115,134800,921391049,1087,1087,1087,1086,5138
|
|
20240115,134700,915809043,1087,1087,1087,1087,2539
|
|
20240115,134600,913049150,1087,1087,1087,1087,550
|
|
20240115,134500,912451300,1087,1087,1087,1087,0
|
|
20240115,134400,912451300,1087,1087,1087,1087,121
|
|
20240115,134300,912319773,1087,1087,1087,1087,3008
|
|
20240115,134200,909050077,1087,1087,1087,1087,0
|
|
20240115,134100,909050077,1087,1087,1087,1087,125
|
|
20240115,134000,908914202,1087,1087,1087,1087,3388
|
|
20240115,133900,905231446,1087,1088,1088,1087,997
|
|
20240115,133800,904147565,1088,1088,1088,1088,50
|
|
20240115,133700,904093165,1088,1088,1088,1087,976
|
|
20240115,133600,903032149,1087,1088,1088,1087,3625
|
|
20240115,133500,899088364,1087,1087,1087,1087,1
|
|
20240115,133400,899087277,1087,1087,1087,1087,729
|
|
20240115,133300,898294854,1087,1087,1087,1087,5044
|
|
20240115,133200,892812026,1087,1087,1087,1087,122
|
|
20240115,133100,892679412,1087,1087,1087,1087,35
|
|
20240115,133000,892641367,1087,1087,1087,1087,513
|
|
20240115,132900,892083736,1087,1086,1087,1086,528
|
|
20240115,132800,891509900,1086,1086,1086,1086,2751
|
|
20240115,132700,888522314,1086,1087,1088,1086,4124
|
|
20240115,132600,884042280,1088,1087,1088,1087,34
|
|
20240115,132500,884005292,1087,1087,1087,1087,846
|
|
20240115,132400,883085690,1087,1087,1088,1087,2998
|
|
20240115,132300,879826794,1087,1087,1087,1087,100
|
|
20240115,132200,879718094,1087,1087,1087,1087,1502
|
|
20240115,132100,878085420,1087,1087,1087,1087,100
|
|
20240115,132000,877976720,1087,1087,1088,1087,342
|
|
20240115,131900,877604944,1088,1087,1088,1087,53
|
|
20240115,131800,877547283,1087,1087,1087,1087,1966
|
|
20240115,131700,875410241,1087,1087,1087,1087,102
|
|
20240115,131600,875299367,1086,1087,1087,1086,24691
|
|
20240115,131500,848461098,1087,1088,1088,1087,2379
|
|
20240115,131400,845874096,1087,1088,1088,1087,1020
|
|
20240115,131300,844765336,1088,1088,1088,1088,129
|
|
20240115,131200,844624984,1087,1088,1088,1087,1815
|
|
20240115,131100,842651069,1088,1088,1088,1088,320
|
|
20240115,131000,842302909,1088,1088,1088,1088,2749
|
|
20240115,130900,839311997,1088,1088,1088,1088,2000
|
|
20240115,130800,837135997,1087,1087,1087,1087,400
|
|
20240115,130700,836701197,1087,1088,1088,1087,2066
|
|
20240115,130600,834454389,1088,1087,1088,1087,118
|
|
20240115,130500,834326008,1088,1087,1088,1087,3860
|
|
20240115,130400,830126428,1087,1088,1088,1087,5065
|
|
20240115,130300,824615712,1087,1087,1087,1087,3
|
|
20240115,130200,824612451,1088,1087,1088,1087,2055
|
|
20240115,130100,822377900,1087,1087,1087,1087,3116
|
|
20240115,130000,818990808,1087,1087,1088,1087,3404
|
|
20240115,125900,815289289,1087,1088,1088,1087,1302
|
|
20240115,125800,813872714,1088,1087,1088,1087,1797
|
|
20240115,125700,811917672,1087,1087,1087,1087,855
|
|
20240115,125600,810988287,1087,1087,1087,1087,74
|
|
20240115,125500,810907849,1087,1087,1088,1087,5010
|
|
20240115,125400,805461949,1087,1087,1087,1087,1104
|
|
20240115,125300,804261901,1087,1088,1089,1087,183
|
|
20240115,125200,804062900,1088,1088,1088,1088,1968
|
|
20240115,125100,801921716,1088,1088,1090,1088,3216
|
|
20240115,125000,798422699,1090,1090,1090,1088,152
|
|
20240115,124900,798257023,1090,1089,1090,1089,176
|
|
20240115,124800,798065353,1088,1087,1089,1087,2014
|
|
20240115,124700,795874170,1088,1087,1088,1087,700
|
|
20240115,124600,795112970,1087,1088,1088,1087,918
|
|
20240115,124500,794114276,1087,1087,1087,1087,542
|
|
20240115,124400,793525122,1087,1087,1088,1087,426
|
|
20240115,124300,793062048,1087,1087,1087,1087,4000
|
|
20240115,124200,788714048,1088,1088,1088,1087,453
|
|
20240115,124100,788221394,1087,1087,1087,1087,1001
|
|
20240115,124000,787133307,1087,1088,1088,1087,788
|
|
20240115,123900,786276098,1087,1088,1088,1087,308
|
|
20240115,123800,785941210,1088,1088,1088,1088,13
|
|
20240115,123700,785927066,1088,1088,1088,1088,145
|
|
20240115,123600,785769306,1088,1088,1088,1088,1039
|
|
20240115,123500,784638874,1088,1088,1088,1088,393
|
|
20240115,123400,784211290,1088,1088,1088,1088,6866
|
|
20240115,123300,776741082,1089,1089,1089,1089,370
|
|
20240115,123200,776338152,1089,1089,1090,1089,670
|
|
20240115,123100,775608429,1089,1090,1090,1089,114
|
|
20240115,123000,775484271,1090,1090,1090,1089,21
|
|
20240115,122900,775461389,1088,1088,1088,1088,103
|
|
20240115,122800,775349325,1090,1088,1090,1088,497
|
|
20240115,122700,774808575,1090,1088,1090,1087,8365
|
|
20240115,122600,765709716,1088,1089,1090,1088,555
|
|
20240115,122500,765105270,1089,1087,1089,1087,2413
|
|
20240115,122400,762482122,1087,1089,1089,1087,4261
|
|
20240115,122300,757848128,1089,1089,1089,1088,2871
|
|
20240115,122200,754722478,1089,1089,1089,1089,103
|
|
20240115,122100,754610311,1090,1089,1090,1089,8
|
|
20240115,122000,754601594,1089,1089,1089,1089,792
|
|
20240115,121900,753739106,1088,1088,1088,1088,154
|
|
20240115,121800,753571554,1088,1088,1088,1088,104
|
|
20240115,121700,753458402,1088,1088,1090,1088,8
|
|
20240115,121600,753449690,1088,1089,1089,1088,220
|
|
20240115,121500,753210213,1088,1089,1089,1088,4
|
|
20240115,121400,753205860,1089,1089,1089,1087,515
|
|
20240115,121300,752645118,1089,1089,1089,1089,326
|
|
20240115,121200,752290104,1089,1087,1090,1087,1125
|
|
20240115,121100,751066402,1087,1087,1087,1086,908
|
|
20240115,121000,750079407,1087,1087,1087,1086,1937
|
|
20240115,120900,747973890,1087,1087,1087,1086,3114
|
|
20240115,120800,744588973,1087,1088,1088,1087,25528
|
|
20240115,120700,716829744,1088,1089,1089,1088,248
|
|
20240115,120600,716559699,1088,1089,1089,1088,1089
|
|
20240115,120500,715373856,1090,1090,1090,1090,5200
|
|
20240115,120400,709705856,1089,1089,1090,1089,2520
|
|
20240115,120300,706960876,1089,1090,1090,1089,859
|
|
20240115,120200,706024915,1089,1089,1089,1089,3674
|
|
20240115,120100,702023929,1089,1088,1089,1088,6325
|
|
20240115,120000,695142304,1088,1088,1089,1088,313
|
|
20240115,115900,694801755,1089,1089,1089,1088,4849
|
|
20240115,115800,689522195,1089,1088,1089,1088,140
|
|
20240115,115700,689369863,1089,1089,1089,1089,98
|
|
20240115,115600,689263141,1089,1089,1089,1089,56
|
|
20240115,115500,689202157,1089,1088,1089,1088,525
|
|
20240115,115400,688630848,1088,1089,1089,1088,2136
|
|
20240115,115300,686306844,1089,1089,1089,1089,4
|
|
20240115,115200,686302488,1089,1091,1091,1089,547
|
|
20240115,115100,685706799,1091,1089,1091,1089,1043
|
|
20240115,115000,684570902,1089,1089,1089,1089,1211
|
|
20240115,114900,683252123,1089,1088,1089,1088,2162
|
|
20240115,114800,680899467,1089,1088,1089,1088,1036
|
|
20240115,114700,679772079,1089,1088,1089,1088,140
|
|
20240115,114600,679619719,1088,1090,1090,1088,15199
|
|
20240115,114500,663079147,1091,1089,1091,1089,948
|
|
20240115,114400,662046771,1091,1090,1091,1089,5108
|
|
20240115,114300,656482287,1091,1090,1091,1090,1291
|
|
20240115,114200,655075092,1090,1090,1090,1090,2150
|
|
20240115,114100,652731592,1091,1091,1091,1091,189
|
|
20240115,114000,652525393,1091,1092,1092,1091,7
|
|
20240115,113900,652517752,1091,1092,1092,1091,120
|
|
20240115,113800,652386825,1090,1090,1090,1090,1910
|
|
20240115,113700,650304925,1090,1090,1090,1090,0
|
|
20240115,113600,650304925,1090,1090,1090,1090,154
|
|
20240115,113500,650137065,1090,1090,1092,1090,637
|
|
20240115,113400,649442695,1090,1091,1091,1090,14610
|
|
20240115,113300,633517606,1091,1091,1091,1091,0
|
|
20240115,113200,633517606,1091,1091,1091,1091,1913
|
|
20240115,113100,631430523,1090,1091,1091,1090,2162
|
|
20240115,113000,629072881,1092,1092,1092,1091,7104
|
|
20240115,112900,621321754,1092,1096,1096,1092,13
|
|
20240115,112800,621307518,1092,1092,1092,1092,106
|
|
20240115,112700,621191766,1092,1092,1092,1092,17
|
|
20240115,112600,621173202,1092,1092,1092,1092,421
|
|
20240115,112500,620713470,1096,1096,1096,1092,21
|
|
20240115,112400,620690466,1092,1096,1096,1092,12
|
|
20240115,112300,620677342,1091,1091,1095,1091,3107
|
|
20240115,112200,617279578,1091,1091,1091,1091,50
|
|
20240115,112100,617225028,1092,1095,1095,1091,707
|
|
20240115,112000,616453275,1092,1092,1092,1092,84
|
|
20240115,111900,616361547,1092,1094,1096,1091,7202
|
|
20240115,111800,608495697,1094,1096,1096,1094,1058
|
|
20240115,111700,607338207,1096,1097,1097,1096,39
|
|
20240115,111600,607295427,1094,1094,1094,1094,9
|
|
20240115,111500,607285581,1093,1093,1093,1093,100
|
|
20240115,111400,607176281,1093,1094,1094,1093,1003
|
|
20240115,111300,606079558,1094,1094,1094,1094,568
|
|
20240115,111200,605458166,1093,1093,1093,1093,100
|
|
20240115,111100,605348866,1093,1098,1098,1093,11
|
|
20240115,111000,605336818,1098,1093,1098,1093,42
|
|
20240115,110900,605290717,1099,1098,1099,1092,3036
|
|
20240115,110800,601971735,1099,1098,1099,1094,1725
|
|
20240115,110700,600077694,1099,1099,1100,1099,432
|
|
20240115,110600,599602916,1099,1100,1100,1099,5
|
|
20240115,110500,599597418,1099,1101,1102,1099,1369
|
|
20240115,110400,598091395,1102,1101,1102,1101,393
|
|
20240115,110300,597658509,1101,1100,1101,1100,1040
|
|
20240115,110200,596513474,1101,1099,1101,1099,2947
|
|
20240115,110100,593272265,1099,1096,1099,1096,14233
|
|
20240115,110000,577655905,1096,1094,1096,1093,376
|
|
20240115,105900,577244679,1093,1090,1095,1090,16957
|
|
20240115,105800,558723576,1090,1091,1091,1090,7343
|
|
20240115,105700,550718745,1091,1092,1092,1090,2930
|
|
20240115,105600,547521888,1092,1090,1092,1090,1062
|
|
20240115,105500,546363708,1092,1092,1092,1091,585
|
|
20240115,105400,545725305,1092,1091,1092,1091,1727
|
|
20240115,105300,543841108,1092,1092,1092,1092,0
|
|
20240115,105200,543841108,1092,1093,1093,1092,5806
|
|
20240115,105100,537500277,1093,1092,1093,1092,938
|
|
20240115,105000,536475281,1091,1090,1091,1090,2852
|
|
20240115,104900,533366501,1090,1090,1090,1090,4015
|
|
20240115,104800,528990151,1090,1090,1091,1090,1132
|
|
20240115,104700,527756251,1090,1090,1090,1090,3401
|
|
20240115,104600,524049161,1090,1090,1090,1090,100
|
|
20240115,104500,523940161,1090,1092,1092,1090,8819
|
|
20240115,104400,514325929,1092,1090,1092,1090,1404
|
|
20240115,104300,512795294,1090,1091,1091,1090,4312
|
|
20240115,104200,508095113,1090,1091,1093,1090,5903
|
|
20240115,104100,501656374,1092,1093,1093,1090,3105
|
|
20240115,104000,498266822,1093,1092,1093,1092,111
|
|
20240115,103900,498145603,1090,1091,1092,1090,7322
|
|
20240115,103800,490163892,1091,1091,1091,1091,2210
|
|
20240115,103700,487752782,1090,1090,1090,1090,1100
|
|
20240115,103600,486553782,1090,1091,1091,1090,1919
|
|
20240115,103500,484461332,1090,1090,1091,1090,20058
|
|
20240115,103400,462579296,1090,1089,1090,1089,4438
|
|
20240115,103300,457746303,1089,1090,1090,1089,3080
|
|
20240115,103200,454390991,1089,1089,1089,1089,648
|
|
20240115,103100,453685319,1088,1088,1088,1087,6946
|
|
20240115,103000,446129092,1088,1090,1090,1088,1946
|
|
20240115,102900,444009921,1090,1092,1092,1090,5178
|
|
20240115,102800,438362269,1092,1094,1094,1092,2013
|
|
20240115,102700,436164003,1094,1094,1094,1094,2320
|
|
20240115,102600,433625923,1093,1094,1094,1093,1063
|
|
20240115,102500,432463712,1094,1094,1094,1092,377
|
|
20240115,102400,432051974,1092,1092,1092,1091,1423
|
|
20240115,102300,430498158,1092,1092,1093,1092,288
|
|
20240115,102200,430183609,1093,1093,1093,1092,3893
|
|
20240115,102100,425929660,1093,1090,1093,1090,14346
|
|
20240115,102000,410269745,1088,1090,1091,1088,19772
|
|
20240115,101900,388749366,1091,1091,1091,1091,151
|
|
20240115,101800,388584625,1091,1090,1092,1090,5038
|
|
20240115,101700,383088255,1090,1095,1095,1090,24815
|
|
20240115,101600,355997839,1095,1095,1095,1095,1044
|
|
20240115,101500,354854659,1094,1094,1095,1094,2959
|
|
20240115,101400,351617443,1094,1094,1094,1094,318
|
|
20240115,101300,351269551,1093,1093,1093,1093,101
|
|
20240115,101200,351159158,1093,1093,1094,1093,2679
|
|
20240115,101100,348230576,1094,1094,1094,1094,1528
|
|
20240115,101000,346558944,1094,1094,1094,1094,4218
|
|
20240115,100900,341944452,1094,1095,1095,1094,4725
|
|
20240115,100800,336774606,1095,1095,1095,1095,703
|
|
20240115,100700,336004821,1095,1095,1095,1094,2658
|
|
20240115,100600,333094332,1095,1095,1097,1095,8990
|
|
20240115,100500,323250279,1095,1097,1097,1095,23188
|
|
20240115,100400,297854397,1097,1098,1098,1096,8798
|
|
20240115,100300,288202199,1098,1099,1099,1098,1364
|
|
20240115,100200,286703663,1100,1099,1100,1099,518
|
|
20240115,100100,286134063,1100,1100,1100,1099,2102
|
|
20240115,100000,283823887,1100,1099,1100,1098,787
|
|
20240115,095900,282958879,1099,1100,1100,1099,1028
|
|
20240115,095800,281828544,1100,1101,1101,1100,2309
|
|
20240115,095700,279287753,1101,1102,1102,1100,2506
|
|
20240115,095600,276528644,1102,1102,1102,1102,7
|
|
20240115,095500,276520930,1102,1100,1102,1099,1313
|
|
20240115,095400,275076915,1100,1101,1102,1098,30164
|
|
20240115,095300,241921621,1102,1102,1102,1102,759
|
|
20240115,095200,241085203,1101,1103,1103,1101,671
|
|
20240115,095100,240345381,1103,1103,1103,1103,62
|
|
20240115,095000,240276995,1103,1103,1103,1103,1645
|
|
20240115,094900,238462560,1101,1101,1101,1101,0
|
|
20240115,094800,238462560,1101,1103,1103,1100,7076
|
|
20240115,094700,230671047,1104,1104,1104,1104,1061
|
|
20240115,094600,229499703,1104,1105,1105,1104,695
|
|
20240115,094500,228732020,1105,1105,1105,1103,1285
|
|
20240115,094400,227312717,1106,1107,1107,1105,58
|
|
20240115,094300,227248548,1107,1106,1107,1105,2503
|
|
20240115,094200,224482330,1106,1107,1107,1106,607
|
|
20240115,094100,223810881,1107,1107,1107,1107,21
|
|
20240115,094000,223787634,1107,1106,1107,1105,351
|
|
20240115,093900,223399289,1107,1108,1108,1106,681
|
|
20240115,093800,222645419,1108,1109,1109,1108,165
|
|
20240115,093700,222462469,1109,1105,1109,1105,2594
|
|
20240115,093600,219590899,1105,1109,1109,1105,1557
|
|
20240115,093500,217870144,1109,1109,1109,1106,107
|
|
20240115,093400,217751781,1110,1109,1110,1106,5112
|
|
20240115,093300,212083347,1109,1109,1109,1109,14
|
|
20240115,093200,212067821,1109,1108,1110,1107,5666
|
|
20240115,093100,205790130,1108,1110,1110,1108,2509
|
|
20240115,093000,203005493,1110,1110,1110,1110,1419
|
|
20240115,092900,201430403,1110,1109,1110,1108,347
|
|
20240115,092800,201045878,1109,1108,1109,1108,4100
|
|
20240115,092700,196502971,1108,1109,1110,1108,7777
|
|
20240115,092600,187874048,1109,1108,1109,1108,3303
|
|
20240115,092500,184211625,1108,1107,1108,1107,123
|
|
20240115,092400,184075441,1107,1106,1109,1106,11669
|
|
20240115,092300,171154210,1107,1105,1107,1105,2651
|
|
20240115,092200,168221818,1107,1108,1109,1105,2442
|
|
20240115,092100,165520062,1108,1109,1109,1108,5477
|
|
20240115,092000,159446903,1109,1109,1111,1108,2351
|
|
20240115,091900,156838571,1108,1108,1109,1108,1905
|
|
20240115,091800,154727385,1108,1108,1108,1106,1622
|
|
20240115,091700,152931418,1108,1108,1108,1108,1470
|
|
20240115,091600,151302658,1108,1106,1108,1106,4664
|
|
20240115,091500,146135068,1106,1106,1108,1106,1046
|
|
20240115,091400,144978156,1106,1106,1106,1105,2715
|
|
20240115,091300,141975566,1107,1108,1108,1106,7054
|
|
20240115,091200,134166367,1107,1104,1107,1104,7801
|
|
20240115,091100,125537944,1104,1102,1106,1102,11925
|
|
20240115,091000,112370920,1103,1103,1103,1102,2131
|
|
20240115,090900,110020627,1103,1099,1103,1099,451
|
|
20240115,090800,109523887,1100,1094,1100,1094,14855
|
|
20240115,090700,93191871,1094,1094,1100,1092,5505
|
|
20240115,090600,87178089,1091,1093,1099,1091,1573
|
|
20240115,090500,85458864,1093,1092,1093,1091,14338
|
|
20240115,090400,69808490,1093,1093,1093,1092,784
|
|
20240115,090300,68951610,1093,1098,1098,1093,8017
|
|
20240115,090200,60186166,1098,1097,1103,1093,2894
|
|
20240115,090100,57006526,1096,1098,1103,1093,22266
|
|
20240115,090000,32647869,1098,1099,1109,1088,29646
|