599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185600,581581391,1586,1586,1586,1586,8116
|
|
20240104,185500,581581391,1586,1586,1586,1586,0
|
|
20240104,185400,581581391,1586,1586,1586,1586,0
|
|
20240104,185300,581581391,1586,1586,1586,1586,0
|
|
20240104,185200,581581391,1586,1586,1586,1586,0
|
|
20240104,185100,581581391,1586,1586,1586,1586,0
|
|
20240104,185000,581581391,1586,1586,1586,1586,0
|
|
20240104,184900,581581391,1586,1586,1586,1586,0
|
|
20240104,184800,581581391,1586,1586,1586,1586,0
|
|
20240104,184700,581581391,1586,1586,1586,1586,0
|
|
20240104,184600,581581391,1586,1586,1586,1586,0
|
|
20240104,184500,581581391,1586,1586,1586,1586,0
|
|
20240104,184400,581581391,1586,1586,1586,1586,0
|
|
20240104,184300,581581391,1586,1586,1586,1586,0
|
|
20240104,184200,581581391,1586,1586,1586,1586,0
|
|
20240104,184100,581581391,1586,1586,1586,1586,0
|
|
20240104,184000,581581391,1586,1586,1586,1586,0
|
|
20240104,183900,581581391,1586,1586,1586,1586,0
|
|
20240104,183800,581581391,1586,1586,1586,1586,0
|
|
20240104,183700,581581391,1586,1586,1586,1586,0
|
|
20240104,183600,581581391,1586,1586,1586,1586,0
|
|
20240104,183500,581581391,1586,1586,1586,1586,0
|
|
20240104,183400,581581391,1586,1586,1586,1586,0
|
|
20240104,183300,581581391,1586,1586,1586,1586,0
|
|
20240104,183200,581581391,1586,1586,1586,1586,0
|
|
20240104,183100,581581391,1586,1586,1586,1586,0
|
|
20240104,183000,581581391,1586,1586,1586,1586,0
|
|
20240104,182900,581581391,1586,1586,1586,1586,0
|
|
20240104,182800,581581391,1586,1586,1586,1586,0
|
|
20240104,182700,581581391,1586,1586,1586,1586,0
|
|
20240104,182600,581581391,1586,1586,1586,1586,8116
|
|
20240104,182500,581581391,1586,1586,1586,1586,0
|
|
20240104,182400,581581391,1586,1586,1586,1586,0
|
|
20240104,182300,581581391,1586,1586,1586,1586,0
|
|
20240104,182200,581581391,1586,1586,1586,1586,0
|
|
20240104,182100,581581391,1586,1586,1586,1586,0
|
|
20240104,182000,581581391,1586,1586,1586,1586,0
|
|
20240104,181900,581581391,1586,1586,1586,1586,0
|
|
20240104,181800,581581391,1586,1586,1586,1586,0
|
|
20240104,181700,581581391,1586,1586,1586,1586,0
|
|
20240104,181600,581581391,1586,1586,1586,1586,0
|
|
20240104,181500,581581391,1586,1586,1586,1586,0
|
|
20240104,181400,581581391,1586,1586,1586,1586,0
|
|
20240104,181300,581581391,1586,1586,1586,1586,0
|
|
20240104,181200,581581391,1586,1586,1586,1586,0
|
|
20240104,181100,581581391,1586,1586,1586,1586,0
|
|
20240104,181000,581581391,1586,1586,1586,1586,0
|
|
20240104,180900,581581391,1586,1586,1586,1586,0
|
|
20240104,180800,581581391,1586,1586,1586,1586,0
|
|
20240104,180700,581581391,1586,1586,1586,1586,0
|
|
20240104,180600,581581391,1586,1586,1586,1586,0
|
|
20240104,180500,581581391,1586,1586,1586,1586,0
|
|
20240104,180400,581581391,1586,1586,1586,1586,0
|
|
20240104,180300,581581391,1586,1586,1586,1586,0
|
|
20240104,180200,581581391,1586,1586,1586,1586,0
|
|
20240104,180100,581581391,1586,1586,1586,1586,0
|
|
20240104,180000,581581391,1586,1586,1586,1586,0
|
|
20240104,175900,581581391,1586,1586,1586,1586,0
|
|
20240104,175800,581581391,1586,1586,1586,1586,0
|
|
20240104,175700,581581391,1586,1586,1586,1586,0
|
|
20240104,175600,581581391,1586,1586,1586,1586,8116
|
|
20240104,175500,581581391,1586,1586,1586,1586,0
|
|
20240104,175400,581581391,1586,1586,1586,1586,0
|
|
20240104,175300,581581391,1586,1586,1586,1586,0
|
|
20240104,175200,581581391,1586,1586,1586,1586,0
|
|
20240104,175100,581581391,1586,1586,1586,1586,0
|
|
20240104,175000,581581391,1586,1586,1586,1586,0
|
|
20240104,174900,581581391,1586,1586,1586,1586,0
|
|
20240104,174800,581581391,1586,1586,1586,1586,0
|
|
20240104,174700,581581391,1586,1586,1586,1586,0
|
|
20240104,174600,581581391,1586,1586,1586,1586,0
|
|
20240104,174500,581581391,1586,1586,1586,1586,0
|
|
20240104,174400,581581391,1586,1586,1586,1586,0
|
|
20240104,174300,581581391,1586,1586,1586,1586,0
|
|
20240104,174200,581581391,1586,1586,1586,1586,0
|
|
20240104,174100,581581391,1586,1586,1586,1586,0
|
|
20240104,174000,581581391,1586,1586,1586,1586,0
|
|
20240104,173900,581581391,1586,1586,1586,1586,0
|
|
20240104,173800,581581391,1586,1586,1586,1586,0
|
|
20240104,173700,581581391,1586,1586,1586,1586,0
|
|
20240104,173600,581581391,1586,1586,1586,1586,0
|
|
20240104,173500,581581391,1586,1586,1586,1586,0
|
|
20240104,173400,581581391,1586,1586,1586,1586,0
|
|
20240104,173300,581581391,1586,1586,1586,1586,0
|
|
20240104,173200,581581391,1586,1586,1586,1586,0
|
|
20240104,173100,581581391,1586,1586,1586,1586,0
|
|
20240104,173000,581581391,1586,1586,1586,1586,0
|
|
20240104,172900,581581391,1586,1586,1586,1586,0
|
|
20240104,172800,581581391,1586,1586,1586,1586,0
|
|
20240104,172700,581581391,1586,1586,1586,1586,0
|
|
20240104,172600,581581391,1586,1586,1586,1586,8116
|
|
20240104,172500,581581391,1586,1586,1586,1586,0
|
|
20240104,172400,581581391,1586,1586,1586,1586,0
|
|
20240104,172300,581581391,1586,1586,1586,1586,0
|
|
20240104,172200,581581391,1586,1586,1586,1586,0
|
|
20240104,172100,581581391,1586,1586,1586,1586,0
|
|
20240104,172000,581581391,1586,1586,1586,1586,0
|
|
20240104,171900,581581391,1586,1586,1586,1586,0
|
|
20240104,171800,581581391,1586,1586,1586,1586,0
|
|
20240104,171700,581581391,1586,1586,1586,1586,0
|
|
20240104,171600,581581391,1586,1586,1586,1586,0
|
|
20240104,171500,581581391,1586,1586,1586,1586,0
|
|
20240104,171400,581581391,1586,1586,1586,1586,0
|
|
20240104,171300,581581391,1586,1586,1586,1586,0
|
|
20240104,171200,581581391,1586,1586,1586,1586,0
|
|
20240104,171100,581581391,1586,1586,1586,1586,0
|
|
20240104,171000,581581391,1586,1586,1586,1586,0
|
|
20240104,170900,581581391,1586,1586,1586,1586,0
|
|
20240104,170800,581581391,1586,1586,1586,1586,0
|
|
20240104,170700,581581391,1586,1586,1586,1586,0
|
|
20240104,170600,581581391,1586,1586,1586,1586,0
|
|
20240104,170500,581581391,1586,1586,1586,1586,0
|
|
20240104,170400,581581391,1586,1586,1586,1586,0
|
|
20240104,170300,581581391,1586,1586,1586,1586,0
|
|
20240104,170200,581581391,1586,1586,1586,1586,0
|
|
20240104,170100,581581391,1586,1586,1586,1586,0
|
|
20240104,170000,581581391,1586,1586,1586,1586,0
|
|
20240104,165900,581581391,1586,1586,1586,1586,0
|
|
20240104,165800,581581391,1586,1586,1586,1586,0
|
|
20240104,165700,581581391,1586,1586,1586,1586,0
|
|
20240104,165600,581581391,1586,1586,1586,1586,8116
|
|
20240104,165500,581581391,1586,1586,1586,1586,0
|
|
20240104,165400,581581391,1586,1586,1586,1586,0
|
|
20240104,165300,581581391,1586,1586,1586,1586,0
|
|
20240104,165200,581581391,1586,1586,1586,1586,0
|
|
20240104,165100,581581391,1586,1586,1586,1586,0
|
|
20240104,165000,581581391,1586,1586,1586,1586,0
|
|
20240104,164900,581581391,1586,1586,1586,1586,0
|
|
20240104,164800,581581391,1586,1586,1586,1586,0
|
|
20240104,164700,581581391,1586,1586,1586,1586,0
|
|
20240104,164600,581581391,1586,1586,1586,1586,0
|
|
20240104,164500,581581391,1586,1586,1586,1586,0
|
|
20240104,164400,581581391,1586,1586,1586,1586,0
|
|
20240104,164300,581581391,1586,1586,1586,1586,0
|
|
20240104,164200,581581391,1586,1586,1586,1586,0
|
|
20240104,164100,581581391,1586,1586,1586,1586,0
|
|
20240104,164000,581581391,1586,1586,1586,1586,0
|
|
20240104,163900,581581391,1586,1586,1586,1586,0
|
|
20240104,163800,581581391,1586,1586,1586,1586,0
|
|
20240104,163700,581581391,1586,1586,1586,1586,0
|
|
20240104,163600,581581391,1586,1586,1586,1586,0
|
|
20240104,163500,581581391,1586,1586,1586,1586,0
|
|
20240104,163400,581581391,1586,1586,1586,1586,0
|
|
20240104,163300,581581391,1586,1586,1586,1586,0
|
|
20240104,163200,581581391,1586,1586,1586,1586,0
|
|
20240104,163100,581581391,1586,1586,1586,1586,0
|
|
20240104,163000,581581391,1586,1586,1586,1586,0
|
|
20240104,162900,581581391,1586,1586,1586,1586,0
|
|
20240104,162800,581581391,1586,1586,1586,1586,0
|
|
20240104,162700,581581391,1586,1586,1586,1586,0
|
|
20240104,162600,581581391,1586,1586,1586,1586,8116
|
|
20240104,162500,581581391,1586,1586,1586,1586,0
|
|
20240104,162400,581581391,1586,1586,1586,1586,0
|
|
20240104,162300,581581391,1586,1586,1586,1586,0
|
|
20240104,162200,581581391,1586,1586,1586,1586,0
|
|
20240104,162100,581581391,1586,1586,1586,1586,0
|
|
20240104,162000,581581391,1586,1586,1586,1586,0
|
|
20240104,161900,581581391,1586,1586,1586,1586,0
|
|
20240104,161800,581581391,1586,1586,1586,1586,0
|
|
20240104,161700,581581391,1586,1586,1586,1586,0
|
|
20240104,161600,581581391,1586,1586,1586,1586,0
|
|
20240104,161500,581581391,1586,1586,1586,1586,0
|
|
20240104,161400,581581391,1586,1586,1586,1586,0
|
|
20240104,161300,581581391,1586,1586,1586,1586,0
|
|
20240104,161200,581581391,1586,1586,1586,1586,0
|
|
20240104,161100,581581391,1586,1586,1586,1586,0
|
|
20240104,161000,581581391,1586,1586,1586,1586,0
|
|
20240104,160900,581581391,1586,1586,1586,1586,0
|
|
20240104,160800,581581391,1586,1586,1586,1586,0
|
|
20240104,160700,581581391,1586,1586,1586,1586,0
|
|
20240104,160600,581581391,1586,1586,1586,1586,0
|
|
20240104,160500,581581391,1586,1586,1586,1586,0
|
|
20240104,160400,581581391,1586,1586,1586,1586,0
|
|
20240104,160300,581581391,1586,1586,1586,1586,0
|
|
20240104,160200,581581391,1586,1586,1586,1586,0
|
|
20240104,160100,581581391,1586,1586,1586,1586,0
|
|
20240104,160000,581581391,1586,1586,1586,1586,0
|
|
20240104,155900,581581391,1586,1586,1586,1586,0
|
|
20240104,155800,581581391,1586,1586,1586,1586,0
|
|
20240104,155700,581581391,1586,1586,1586,1586,0
|
|
20240104,155600,581581391,1586,1586,1586,1586,8116
|
|
20240104,155500,581581391,1586,1586,1586,1586,0
|
|
20240104,155400,581581391,1586,1586,1586,1586,0
|
|
20240104,155300,581581391,1586,1586,1586,1586,0
|
|
20240104,155200,581581391,1586,1586,1586,1586,0
|
|
20240104,155100,581581391,1586,1586,1586,1586,0
|
|
20240104,155000,581581391,1586,1586,1586,1586,0
|
|
20240104,154900,581581391,1586,1586,1586,1586,0
|
|
20240104,154800,581581391,1586,1586,1586,1586,0
|
|
20240104,154700,581581391,1586,1586,1586,1586,0
|
|
20240104,154600,581581391,1586,1586,1586,1586,0
|
|
20240104,154500,581581391,1586,1586,1586,1586,0
|
|
20240104,154400,581581391,1586,1586,1586,1586,0
|
|
20240104,154300,581581391,1586,1586,1586,1586,0
|
|
20240104,154200,581581391,1586,1586,1586,1586,0
|
|
20240104,154100,581581391,1586,1586,1586,1586,0
|
|
20240104,154000,581581391,1586,1586,1586,1586,0
|
|
20240104,153900,581581391,1586,1586,1586,1586,0
|
|
20240104,153800,581581391,1586,1586,1586,1586,0
|
|
20240104,153700,581581391,1586,1586,1586,1586,0
|
|
20240104,153600,581581391,1586,1586,1586,1586,0
|
|
20240104,153500,581581391,1586,1586,1586,1586,0
|
|
20240104,153400,581581391,1586,1586,1586,1586,0
|
|
20240104,153300,581581391,1586,1586,1586,1586,0
|
|
20240104,153200,581581391,1586,1586,1586,1586,0
|
|
20240104,153100,581581391,1586,1586,1586,1586,0
|
|
20240104,153000,581581391,1586,1586,1586,1586,8116
|
|
20240104,152900,568709415,1586,1586,1586,1586,0
|
|
20240104,152800,568709415,1586,1586,1586,1586,0
|
|
20240104,152700,568709415,1586,1586,1586,1586,0
|
|
20240104,152600,568709415,1586,1586,1586,1586,0
|
|
20240104,152500,568709415,1586,1586,1586,1586,0
|
|
20240104,152400,568709415,1586,1586,1586,1586,0
|
|
20240104,152300,568709415,1586,1586,1586,1586,0
|
|
20240104,152200,568709415,1586,1586,1586,1586,0
|
|
20240104,152100,568709415,1586,1586,1586,1586,0
|
|
20240104,152000,568709415,1586,1586,1586,1586,0
|
|
20240104,151900,568709415,1586,1580,1586,1580,4112
|
|
20240104,151800,562200386,1583,1577,1583,1577,671
|
|
20240104,151700,561140206,1575,1573,1575,1573,39132
|
|
20240104,151600,499585370,1573,1573,1573,1573,86
|
|
20240104,151500,499450092,1573,1574,1575,1573,724
|
|
20240104,151400,498310392,1575,1574,1575,1568,2677
|
|
20240104,151300,494097573,1574,1568,1574,1568,5245
|
|
20240104,151200,485873347,1568,1570,1570,1568,2319
|
|
20240104,151100,482235470,1570,1571,1571,1570,2106
|
|
20240104,151000,478928369,1572,1572,1572,1572,14
|
|
20240104,150900,478906361,1575,1575,1575,1575,75
|
|
20240104,150800,478788236,1575,1575,1575,1575,10
|
|
20240104,150700,478772486,1577,1577,1577,1577,1
|
|
20240104,150600,478770909,1575,1575,1575,1575,308
|
|
20240104,150500,478285809,1577,1576,1577,1576,651
|
|
20240104,150400,477259264,1575,1575,1575,1575,83
|
|
20240104,150300,477128539,1575,1575,1575,1575,2106
|
|
20240104,150200,473811589,1575,1575,1575,1575,112
|
|
20240104,150100,473635189,1575,1575,1575,1575,0
|
|
20240104,150000,473635189,1575,1575,1575,1575,1
|
|
20240104,145900,473633614,1571,1571,1571,1571,0
|
|
20240104,145800,473633614,1571,1575,1575,1571,147
|
|
20240104,145700,473402385,1575,1576,1576,1575,1801
|
|
20240104,145600,470564093,1577,1577,1577,1577,0
|
|
20240104,145500,470564093,1577,1577,1577,1577,419
|
|
20240104,145400,469903330,1577,1577,1577,1577,0
|
|
20240104,145300,469903330,1577,1571,1577,1571,22
|
|
20240104,145200,469868756,1571,1571,1571,1571,0
|
|
20240104,145100,469868756,1571,1571,1571,1571,59
|
|
20240104,145000,469776067,1571,1571,1571,1571,0
|
|
20240104,144900,469776067,1571,1571,1571,1571,1000
|
|
20240104,144800,468205067,1571,1571,1571,1571,0
|
|
20240104,144700,468205067,1571,1574,1574,1571,2267
|
|
20240104,144600,464639597,1574,1574,1574,1574,113
|
|
20240104,144500,464461735,1574,1574,1574,1574,0
|
|
20240104,144400,464461735,1574,1574,1579,1574,108
|
|
20240104,144300,464291493,1579,1579,1579,1579,0
|
|
20240104,144200,464291493,1579,1579,1579,1579,0
|
|
20240104,144100,464291493,1579,1574,1579,1573,1013
|
|
20240104,144000,462698022,1580,1580,1580,1580,1
|
|
20240104,143900,462696442,1574,1580,1580,1574,301
|
|
20240104,143800,462222662,1574,1580,1580,1574,240
|
|
20240104,143700,461844623,1580,1580,1580,1580,197
|
|
20240104,143600,461533363,1580,1577,1580,1577,317
|
|
20240104,143500,461032814,1579,1579,1579,1579,0
|
|
20240104,143400,461032814,1579,1579,1579,1579,0
|
|
20240104,143300,461032814,1579,1579,1579,1579,0
|
|
20240104,143200,461032814,1579,1579,1580,1579,1300
|
|
20240104,143100,458980077,1579,1579,1579,1579,10
|
|
20240104,143000,458964287,1579,1579,1579,1579,542
|
|
20240104,142900,458108469,1579,1579,1579,1579,0
|
|
20240104,142800,458108469,1579,1576,1579,1576,101
|
|
20240104,142700,457949092,1576,1575,1576,1575,1441
|
|
20240104,142600,455679478,1576,1576,1576,1576,1
|
|
20240104,142500,455677902,1576,1577,1577,1576,596
|
|
20240104,142400,454738531,1577,1577,1577,1577,89
|
|
20240104,142300,454598178,1577,1578,1578,1577,189
|
|
20240104,142200,454300062,1578,1579,1579,1578,264
|
|
20240104,142100,453883345,1580,1582,1583,1580,1475
|
|
20240104,142000,451551098,1582,1583,1583,1582,82
|
|
20240104,141900,451421370,1586,1586,1586,1586,1
|
|
20240104,141800,451419784,1583,1583,1583,1583,105
|
|
20240104,141700,451253569,1583,1583,1583,1583,20
|
|
20240104,141600,451221909,1583,1583,1583,1582,190
|
|
20240104,141500,450921229,1583,1583,1583,1583,220
|
|
20240104,141400,450572969,1588,1583,1588,1583,212
|
|
20240104,141300,450237368,1587,1587,1587,1587,50
|
|
20240104,141200,450158018,1587,1587,1587,1587,5
|
|
20240104,141100,450150083,1588,1588,1588,1588,500
|
|
20240104,141000,449356083,1589,1589,1589,1589,0
|
|
20240104,140900,449356083,1589,1589,1589,1589,0
|
|
20240104,140800,449356083,1589,1589,1589,1589,0
|
|
20240104,140700,449356083,1589,1589,1589,1589,2915
|
|
20240104,140600,444724148,1589,1588,1589,1588,3
|
|
20240104,140500,444719382,1584,1585,1587,1584,4832
|
|
20240104,140400,437059796,1584,1581,1584,1581,1785
|
|
20240104,140300,434234405,1580,1576,1580,1576,2048
|
|
20240104,140200,431002007,1577,1577,1577,1577,25
|
|
20240104,140100,430962582,1577,1573,1577,1572,928
|
|
20240104,140000,429502888,1570,1573,1573,1570,506
|
|
20240104,135900,428708450,1570,1570,1570,1570,40
|
|
20240104,135800,428645650,1570,1570,1570,1570,0
|
|
20240104,135700,428645650,1570,1570,1570,1570,90
|
|
20240104,135600,428504350,1573,1573,1573,1573,128
|
|
20240104,135500,428303006,1573,1573,1573,1573,292
|
|
20240104,135400,427843690,1573,1573,1573,1573,30
|
|
20240104,135300,427796500,1573,1573,1573,1573,716
|
|
20240104,135200,426670232,1573,1573,1573,1573,0
|
|
20240104,135100,426670232,1573,1573,1573,1573,93
|
|
20240104,135000,426523943,1575,1575,1575,1575,140
|
|
20240104,134900,426303443,1577,1575,1577,1575,300
|
|
20240104,134800,425830455,1576,1576,1576,1576,0
|
|
20240104,134700,425830455,1576,1576,1576,1576,5
|
|
20240104,134600,425822575,1577,1577,1577,1577,0
|
|
20240104,134500,425822575,1577,1577,1577,1577,0
|
|
20240104,134400,425822575,1577,1577,1577,1577,0
|
|
20240104,134300,425822575,1577,1577,1577,1577,1
|
|
20240104,134200,425820998,1576,1576,1576,1576,0
|
|
20240104,134100,425820998,1576,1576,1576,1576,1000
|
|
20240104,134000,424244998,1576,1576,1576,1576,0
|
|
20240104,133900,424244998,1576,1576,1576,1576,0
|
|
20240104,133800,424244998,1576,1576,1576,1576,0
|
|
20240104,133700,424244998,1576,1576,1576,1576,0
|
|
20240104,133600,424244998,1576,1576,1576,1576,0
|
|
20240104,133500,424244998,1576,1570,1576,1570,1100
|
|
20240104,133400,422517398,1570,1570,1570,1570,80
|
|
20240104,133300,422391798,1578,1578,1578,1578,0
|
|
20240104,133200,422391798,1578,1578,1578,1578,0
|
|
20240104,133100,422391798,1578,1578,1578,1578,0
|
|
20240104,133000,422391798,1578,1578,1578,1578,0
|
|
20240104,132900,422391798,1578,1578,1578,1578,1
|
|
20240104,132800,422390220,1578,1576,1578,1576,3017
|
|
20240104,132700,417630609,1569,1569,1569,1569,0
|
|
20240104,132600,417630609,1569,1569,1569,1569,18
|
|
20240104,132500,417602367,1569,1569,1569,1569,0
|
|
20240104,132400,417602367,1569,1569,1569,1569,0
|
|
20240104,132300,417602367,1569,1570,1570,1569,107
|
|
20240104,132200,417434384,1576,1574,1577,1574,501
|
|
20240104,132100,416644482,1574,1574,1574,1574,2
|
|
20240104,132000,416641334,1575,1569,1575,1569,1661
|
|
20240104,131900,414026221,1569,1569,1569,1569,843
|
|
20240104,131800,412703554,1574,1572,1574,1572,9
|
|
20240104,131700,412689390,1575,1575,1575,1575,4
|
|
20240104,131600,412683090,1576,1576,1576,1576,1
|
|
20240104,131500,412681514,1576,1576,1576,1576,63
|
|
20240104,131400,412582226,1576,1576,1576,1576,18
|
|
20240104,131300,412553858,1576,1574,1576,1574,300
|
|
20240104,131200,412081358,1577,1577,1577,1577,0
|
|
20240104,131100,412081358,1577,1577,1577,1577,0
|
|
20240104,131000,412081358,1577,1572,1577,1564,656
|
|
20240104,130900,411052930,1572,1572,1572,1569,4307
|
|
20240104,130800,404282329,1569,1572,1572,1569,110
|
|
20240104,130700,404109485,1572,1571,1572,1571,19
|
|
20240104,130600,404079618,1572,1572,1572,1572,5
|
|
20240104,130500,404071758,1572,1572,1572,1572,9
|
|
20240104,130400,404057610,1572,1571,1572,1571,986
|
|
20240104,130300,402508586,1570,1571,1571,1569,26
|
|
20240104,130200,402467746,1571,1571,1571,1571,10
|
|
20240104,130100,402452036,1571,1571,1571,1571,0
|
|
20240104,130000,402452036,1571,1571,1571,1571,1
|
|
20240104,125900,402450465,1564,1571,1571,1564,170
|
|
20240104,125800,402183535,1571,1571,1571,1571,0
|
|
20240104,125700,402183535,1571,1563,1571,1563,2
|
|
20240104,125600,402180401,1571,1571,1571,1571,0
|
|
20240104,125500,402180401,1571,1571,1571,1571,1
|
|
20240104,125400,402178830,1563,1563,1563,1563,849
|
|
20240104,125300,400851843,1571,1571,1571,1571,0
|
|
20240104,125200,400851843,1571,1571,1571,1571,0
|
|
20240104,125100,400851843,1571,1571,1571,1571,0
|
|
20240104,125000,400851843,1571,1571,1571,1571,0
|
|
20240104,124900,400851843,1571,1571,1571,1571,0
|
|
20240104,124800,400851843,1571,1571,1571,1571,0
|
|
20240104,124700,400851843,1571,1571,1571,1571,2
|
|
20240104,124600,400848701,1571,1571,1571,1571,0
|
|
20240104,124500,400848701,1571,1571,1571,1571,0
|
|
20240104,124400,400848701,1571,1571,1571,1571,19
|
|
20240104,124300,400818852,1562,1569,1569,1562,5000
|
|
20240104,124200,392990685,1571,1571,1571,1571,0
|
|
20240104,124100,392990685,1571,1571,1571,1571,0
|
|
20240104,124000,392990685,1571,1571,1571,1571,0
|
|
20240104,123900,392990685,1571,1568,1571,1568,832
|
|
20240104,123800,391685283,1568,1568,1568,1568,0
|
|
20240104,123700,391685283,1568,1568,1568,1568,0
|
|
20240104,123600,391685283,1568,1568,1568,1568,0
|
|
20240104,123500,391685283,1568,1568,1568,1568,10
|
|
20240104,123400,391669603,1568,1568,1568,1568,0
|
|
20240104,123300,391669603,1568,1568,1568,1568,1
|
|
20240104,123200,391668035,1568,1568,1568,1568,0
|
|
20240104,123100,391668035,1568,1568,1568,1568,40
|
|
20240104,123000,391605315,1568,1568,1568,1568,0
|
|
20240104,122900,391605315,1568,1568,1568,1568,0
|
|
20240104,122800,391605315,1568,1568,1568,1568,0
|
|
20240104,122700,391605315,1568,1568,1568,1568,0
|
|
20240104,122600,391605315,1568,1568,1568,1568,70
|
|
20240104,122500,391495555,1568,1568,1568,1568,0
|
|
20240104,122400,391495555,1568,1568,1568,1568,10
|
|
20240104,122300,391479875,1568,1568,1568,1568,0
|
|
20240104,122200,391479875,1568,1568,1568,1568,7
|
|
20240104,122100,391468899,1569,1569,1569,1569,0
|
|
20240104,122000,391468899,1569,1569,1569,1565,2895
|
|
20240104,121900,386936324,1569,1569,1569,1569,0
|
|
20240104,121800,386936324,1569,1569,1569,1569,0
|
|
20240104,121700,386936324,1569,1565,1569,1565,600
|
|
20240104,121600,385996444,1565,1565,1565,1565,60
|
|
20240104,121500,385902544,1565,1565,1565,1565,0
|
|
20240104,121400,385902544,1565,1564,1565,1564,128
|
|
20240104,121300,385702233,1565,1565,1565,1565,0
|
|
20240104,121200,385702233,1565,1565,1565,1565,0
|
|
20240104,121100,385702233,1565,1565,1565,1565,0
|
|
20240104,121000,385702233,1565,1565,1565,1565,0
|
|
20240104,120900,385702233,1565,1565,1565,1565,0
|
|
20240104,120800,385702233,1565,1565,1565,1565,0
|
|
20240104,120700,385702233,1565,1565,1565,1565,0
|
|
20240104,120600,385702233,1565,1565,1565,1565,0
|
|
20240104,120500,385702233,1565,1565,1565,1565,0
|
|
20240104,120400,385702233,1565,1565,1565,1565,0
|
|
20240104,120300,385702233,1565,1565,1565,1565,2000
|
|
20240104,120200,382572233,1565,1565,1565,1565,0
|
|
20240104,120100,382572233,1565,1565,1565,1565,0
|
|
20240104,120000,382572233,1565,1565,1565,1565,1
|
|
20240104,115900,382570668,1565,1565,1565,1565,59
|
|
20240104,115800,382478333,1565,1565,1565,1565,24
|
|
20240104,115700,382440773,1565,1565,1565,1565,0
|
|
20240104,115600,382440773,1565,1565,1565,1565,1
|
|
20240104,115500,382439208,1560,1560,1560,1560,941
|
|
20240104,115400,380971248,1560,1560,1560,1560,190
|
|
20240104,115300,380674848,1560,1560,1560,1560,13
|
|
20240104,115200,380654568,1560,1560,1560,1560,0
|
|
20240104,115100,380654568,1560,1560,1560,1557,2676
|
|
20240104,115000,376485497,1565,1565,1565,1565,1
|
|
20240104,114900,376483932,1565,1565,1565,1565,0
|
|
20240104,114800,376483932,1565,1565,1565,1565,11
|
|
20240104,114700,376466717,1565,1565,1565,1565,1
|
|
20240104,114600,376465152,1564,1564,1564,1564,5
|
|
20240104,114500,376457332,1565,1565,1565,1565,1
|
|
20240104,114400,376455767,1564,1563,1564,1563,300
|
|
20240104,114300,375986571,1563,1563,1563,1563,1
|
|
20240104,114200,375985008,1564,1564,1564,1564,13
|
|
20240104,114100,375964676,1565,1565,1565,1565,1
|
|
20240104,114000,375963111,1564,1561,1565,1561,2043
|
|
20240104,113900,372772038,1561,1561,1561,1561,1
|
|
20240104,113800,372770477,1561,1561,1561,1561,2
|
|
20240104,113700,372767355,1561,1561,1561,1561,1
|
|
20240104,113600,372765794,1561,1561,1561,1561,100
|
|
20240104,113500,372609694,1561,1561,1561,1561,0
|
|
20240104,113400,372609694,1561,1561,1561,1561,1
|
|
20240104,113300,372608133,1561,1561,1561,1561,0
|
|
20240104,113200,372608133,1561,1560,1561,1558,3447
|
|
20240104,113100,367232765,1561,1563,1564,1561,9675
|
|
20240104,113000,352120984,1565,1565,1565,1565,100
|
|
20240104,112900,351964484,1565,1565,1565,1565,0
|
|
20240104,112800,351964484,1565,1565,1565,1565,1
|
|
20240104,112700,351962919,1565,1565,1565,1565,63
|
|
20240104,112600,351864324,1565,1564,1565,1564,7
|
|
20240104,112500,351853372,1565,1565,1565,1565,10
|
|
20240104,112400,351837722,1565,1563,1565,1563,65
|
|
20240104,112300,351736105,1564,1565,1565,1564,1125
|
|
20240104,112200,349976500,1564,1567,1567,1564,2
|
|
20240104,112100,349973369,1565,1565,1565,1565,0
|
|
20240104,112000,349973369,1565,1567,1567,1565,601
|
|
20240104,111900,349032802,1567,1567,1567,1567,0
|
|
20240104,111800,349032802,1567,1567,1567,1567,1
|
|
20240104,111700,349031235,1563,1563,1563,1563,13
|
|
20240104,111600,349010916,1567,1567,1567,1567,0
|
|
20240104,111500,349010916,1567,1567,1567,1567,7
|
|
20240104,111400,348999947,1568,1568,1568,1568,0
|
|
20240104,111300,348999947,1568,1564,1568,1563,17
|
|
20240104,111200,348973354,1564,1564,1564,1564,5
|
|
20240104,111100,348965534,1564,1564,1564,1564,0
|
|
20240104,111000,348965534,1564,1564,1564,1564,100
|
|
20240104,110900,348809134,1563,1568,1568,1563,347
|
|
20240104,110800,348266637,1568,1568,1568,1568,0
|
|
20240104,110700,348266637,1568,1567,1568,1567,61
|
|
20240104,110600,348171036,1568,1568,1568,1568,0
|
|
20240104,110500,348171036,1568,1568,1568,1568,31
|
|
20240104,110400,348122428,1569,1569,1569,1569,0
|
|
20240104,110300,348122428,1569,1569,1569,1569,1
|
|
20240104,110200,348120859,1569,1569,1569,1569,200
|
|
20240104,110100,347807059,1569,1569,1569,1569,1
|
|
20240104,110000,347805490,1569,1569,1569,1569,0
|
|
20240104,105900,347805490,1569,1564,1569,1563,1001
|
|
20240104,105800,346240421,1563,1563,1563,1563,0
|
|
20240104,105700,346240421,1563,1569,1569,1563,1374
|
|
20240104,105600,344092739,1565,1564,1569,1564,622
|
|
20240104,105500,343119406,1565,1565,1565,1565,164
|
|
20240104,105400,342862746,1569,1565,1569,1565,512
|
|
20240104,105300,342061418,1564,1572,1572,1564,179
|
|
20240104,105200,341781454,1564,1565,1565,1564,2299
|
|
20240104,105100,338184519,1566,1568,1568,1566,865
|
|
20240104,105000,336829299,1572,1572,1572,1567,4364
|
|
20240104,104900,329990511,1574,1575,1575,1569,4417
|
|
20240104,104800,323055357,1575,1580,1587,1575,3749
|
|
20240104,104700,317150014,1580,1580,1580,1580,0
|
|
20240104,104600,317150014,1580,1584,1589,1580,7622
|
|
20240104,104500,305090279,1591,1591,1591,1591,56
|
|
20240104,104400,305001183,1591,1591,1591,1591,1
|
|
20240104,104300,304999592,1591,1591,1591,1591,0
|
|
20240104,104200,304999592,1591,1591,1591,1591,1
|
|
20240104,104100,304998001,1592,1584,1592,1584,7
|
|
20240104,104000,304986881,1593,1593,1593,1593,1
|
|
20240104,103900,304985288,1593,1593,1593,1593,1
|
|
20240104,103800,304983695,1593,1592,1593,1592,338
|
|
20240104,103700,304445409,1593,1587,1594,1585,9048
|
|
20240104,103600,290091654,1588,1588,1588,1588,96
|
|
20240104,103500,289939206,1597,1590,1597,1589,476
|
|
20240104,103400,289182487,1598,1598,1598,1598,1
|
|
20240104,103300,289180889,1598,1598,1598,1598,106
|
|
20240104,103200,289011501,1589,1595,1598,1589,7501
|
|
20240104,103100,277033126,1595,1595,1595,1595,6
|
|
20240104,103000,277023556,1588,1591,1591,1588,2783
|
|
20240104,102900,272601401,1599,1591,1599,1591,392
|
|
20240104,102800,271975713,1599,1599,1600,1599,5002
|
|
20240104,102700,263974294,1591,1600,1600,1591,391
|
|
20240104,102600,263348874,1600,1615,1623,1590,9425
|
|
20240104,102500,248273635,1615,1570,1630,1570,50641
|
|
20240104,102400,167615155,1570,1570,1570,1570,100
|
|
20240104,102300,167458155,1570,1570,1570,1570,1
|
|
20240104,102200,167456585,1565,1565,1565,1565,3327
|
|
20240104,102100,162249830,1570,1570,1570,1570,16
|
|
20240104,102000,162224710,1570,1568,1570,1568,11054
|
|
20240104,101900,144873930,1568,1568,1568,1568,0
|
|
20240104,101800,144873930,1568,1566,1568,1565,3750
|
|
20240104,101700,139003365,1568,1568,1568,1568,0
|
|
20240104,101600,139003365,1568,1568,1568,1567,974
|
|
20240104,101500,137476777,1568,1568,1568,1568,30
|
|
20240104,101400,137429737,1573,1573,1573,1573,1
|
|
20240104,101300,137428164,1573,1573,1573,1573,0
|
|
20240104,101200,137428164,1573,1573,1573,1573,1
|
|
20240104,101100,137426591,1573,1573,1573,1573,100
|
|
20240104,101000,137269291,1573,1573,1573,1573,2
|
|
20240104,100900,137266145,1573,1573,1573,1573,0
|
|
20240104,100800,137266145,1573,1573,1573,1573,0
|
|
20240104,100700,137266145,1573,1573,1573,1573,4007
|
|
20240104,100600,130963134,1578,1579,1579,1565,1085
|
|
20240104,100500,129262125,1579,1579,1580,1579,217
|
|
20240104,100400,128919318,1580,1577,1580,1566,8300
|
|
20240104,100300,115903684,1570,1571,1571,1570,2000
|
|
20240104,100200,112763683,1577,1577,1577,1577,0
|
|
20240104,100100,112763683,1577,1577,1577,1577,2
|
|
20240104,100000,112760529,1570,1570,1570,1570,5
|
|
20240104,095900,112752679,1577,1577,1577,1577,4
|
|
20240104,095800,112746371,1577,1576,1577,1576,56
|
|
20240104,095700,112658060,1575,1575,1575,1575,1
|
|
20240104,095600,112656485,1570,1570,1570,1570,64
|
|
20240104,095500,112556005,1570,1568,1570,1568,901
|
|
20240104,095400,111143107,1568,1568,1568,1568,3550
|
|
20240104,095300,105576707,1568,1570,1570,1568,2011
|
|
20240104,095200,102423437,1577,1573,1577,1573,253
|
|
20240104,095100,102024895,1574,1573,1574,1573,201
|
|
20240104,095000,101708721,1575,1575,1575,1575,5
|
|
20240104,094900,101700846,1575,1566,1575,1565,1005
|
|
20240104,094800,100127506,1576,1576,1576,1576,1
|
|
20240104,094700,100125930,1576,1576,1576,1573,586
|
|
20240104,094600,99202823,1564,1564,1576,1563,364
|
|
20240104,094500,98633558,1570,1564,1570,1563,2085
|
|
20240104,094400,95373573,1563,1563,1563,1563,0
|
|
20240104,094300,95373573,1563,1576,1576,1563,1773
|
|
20240104,094200,92600658,1577,1577,1577,1577,1
|
|
20240104,094100,92599081,1577,1577,1577,1577,0
|
|
20240104,094000,92599081,1577,1577,1577,1577,1
|
|
20240104,093900,92597504,1563,1569,1580,1563,150
|
|
20240104,093800,92362213,1569,1568,1569,1565,4525
|
|
20240104,093700,85273535,1569,1579,1579,1569,1280
|
|
20240104,093600,83263589,1580,1573,1580,1573,853
|
|
20240104,093500,81917292,1574,1574,1574,1574,710
|
|
20240104,093400,80799752,1580,1580,1580,1580,2
|
|
20240104,093300,80796592,1581,1580,1581,1580,2002
|
|
20240104,093200,77633430,1580,1580,1580,1580,212
|
|
20240104,093100,77298470,1580,1580,1580,1580,9
|
|
20240104,093000,77284250,1580,1580,1580,1580,3
|
|
20240104,092900,77279510,1580,1580,1580,1580,1
|
|
20240104,092800,77277930,1581,1581,1581,1571,10
|
|
20240104,092700,77262130,1581,1581,1581,1581,33
|
|
20240104,092600,77209957,1581,1581,1581,1581,361
|
|
20240104,092500,76639216,1581,1581,1581,1581,0
|
|
20240104,092400,76639216,1581,1581,1581,1581,50
|
|
20240104,092300,76560166,1581,1581,1581,1581,4
|
|
20240104,092200,76553842,1581,1570,1581,1570,2
|
|
20240104,092100,76550691,1582,1581,1582,1581,501
|
|
20240104,092000,75758248,1582,1582,1582,1582,0
|
|
20240104,091900,75758248,1582,1569,1582,1569,9834
|
|
20240104,091800,60318868,1569,1570,1570,1561,670
|
|
20240104,091700,59270169,1569,1562,1569,1561,10462
|
|
20240104,091600,42928531,1562,1562,1563,1562,10002
|
|
20240104,091500,27305361,1561,1560,1585,1560,1195
|
|
20240104,091400,25438335,1560,1585,1585,1560,208
|
|
20240104,091300,25108855,1589,1589,1589,1587,1018
|
|
20240104,091200,23491653,1589,1589,1589,1589,231
|
|
20240104,091100,23124594,1590,1570,1590,1570,3438
|
|
20240104,091000,17673674,1570,1557,1570,1557,1399
|
|
20240104,090900,15495282,1557,1568,1568,1557,3184
|
|
20240104,090800,10529500,1560,1560,1560,1560,182
|
|
20240104,090700,10245580,1560,1570,1570,1560,324
|
|
20240104,090600,9740020,1570,1570,1570,1570,1
|
|
20240104,090500,9738450,1565,1570,1570,1560,1251
|
|
20240104,090400,7784310,1570,1570,1570,1570,10
|
|
20240104,090300,7768610,1569,1569,1569,1569,1757
|
|
20240104,090200,5011877,1569,1560,1569,1558,1713
|
|
20240104,090100,2339612,1560,1554,1560,1553,1038
|
|
20240104,090000,725200,1555,1560,1560,1555,465
|