602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195900,1533564364,1447,1447,1447,1447,13067
|
|
20240102,195800,1533564364,1447,1447,1447,1447,0
|
|
20240102,195700,1533564364,1447,1447,1447,1447,0
|
|
20240102,195600,1533564364,1447,1447,1447,1447,0
|
|
20240102,195500,1533564364,1447,1447,1447,1447,0
|
|
20240102,195400,1533564364,1447,1447,1447,1447,0
|
|
20240102,195300,1533564364,1447,1447,1447,1447,0
|
|
20240102,195200,1533564364,1447,1447,1447,1447,0
|
|
20240102,195100,1533564364,1447,1447,1447,1447,0
|
|
20240102,195000,1533564364,1447,1447,1447,1447,0
|
|
20240102,194900,1533564364,1447,1447,1447,1447,0
|
|
20240102,194800,1533564364,1447,1447,1447,1447,0
|
|
20240102,194700,1533564364,1447,1447,1447,1447,0
|
|
20240102,194600,1533564364,1447,1447,1447,1447,0
|
|
20240102,194500,1533564364,1447,1447,1447,1447,0
|
|
20240102,194400,1533564364,1447,1447,1447,1447,0
|
|
20240102,194300,1533564364,1447,1447,1447,1447,0
|
|
20240102,194200,1533564364,1447,1447,1447,1447,0
|
|
20240102,194100,1533564364,1447,1447,1447,1447,0
|
|
20240102,194000,1533564364,1447,1447,1447,1447,0
|
|
20240102,193900,1533564364,1447,1447,1447,1447,0
|
|
20240102,193800,1533564364,1447,1447,1447,1447,0
|
|
20240102,193700,1533564364,1447,1447,1447,1447,0
|
|
20240102,193600,1533564364,1447,1447,1447,1447,0
|
|
20240102,193500,1533564364,1447,1447,1447,1447,0
|
|
20240102,193400,1533564364,1447,1447,1447,1447,0
|
|
20240102,193300,1533564364,1447,1447,1447,1447,0
|
|
20240102,193200,1533564364,1447,1447,1447,1447,0
|
|
20240102,193100,1533564364,1447,1447,1447,1447,0
|
|
20240102,193000,1533564364,1447,1447,1447,1447,0
|
|
20240102,192900,1533564364,1447,1447,1447,1447,13067
|
|
20240102,192800,1533564364,1447,1447,1447,1447,0
|
|
20240102,192700,1533564364,1447,1447,1447,1447,0
|
|
20240102,192600,1533564364,1447,1447,1447,1447,0
|
|
20240102,192500,1533564364,1447,1447,1447,1447,0
|
|
20240102,192400,1533564364,1447,1447,1447,1447,0
|
|
20240102,192300,1533564364,1447,1447,1447,1447,0
|
|
20240102,192200,1533564364,1447,1447,1447,1447,0
|
|
20240102,192100,1533564364,1447,1447,1447,1447,0
|
|
20240102,192000,1533564364,1447,1447,1447,1447,0
|
|
20240102,191900,1533564364,1447,1447,1447,1447,0
|
|
20240102,191800,1533564364,1447,1447,1447,1447,0
|
|
20240102,191700,1533564364,1447,1447,1447,1447,0
|
|
20240102,191600,1533564364,1447,1447,1447,1447,0
|
|
20240102,191500,1533564364,1447,1447,1447,1447,0
|
|
20240102,191400,1533564364,1447,1447,1447,1447,0
|
|
20240102,191300,1533564364,1447,1447,1447,1447,0
|
|
20240102,191200,1533564364,1447,1447,1447,1447,0
|
|
20240102,191100,1533564364,1447,1447,1447,1447,0
|
|
20240102,191000,1533564364,1447,1447,1447,1447,0
|
|
20240102,190900,1533564364,1447,1447,1447,1447,0
|
|
20240102,190800,1533564364,1447,1447,1447,1447,0
|
|
20240102,190700,1533564364,1447,1447,1447,1447,0
|
|
20240102,190600,1533564364,1447,1447,1447,1447,0
|
|
20240102,190500,1533564364,1447,1447,1447,1447,0
|
|
20240102,190400,1533564364,1447,1447,1447,1447,0
|
|
20240102,190300,1533564364,1447,1447,1447,1447,0
|
|
20240102,190200,1533564364,1447,1447,1447,1447,0
|
|
20240102,190100,1533564364,1447,1447,1447,1447,0
|
|
20240102,190000,1533564364,1447,1447,1447,1447,0
|
|
20240102,185900,1533564364,1447,1447,1447,1447,13067
|
|
20240102,185800,1533564364,1447,1447,1447,1447,0
|
|
20240102,185700,1533564364,1447,1447,1447,1447,0
|
|
20240102,185600,1533564364,1447,1447,1447,1447,0
|
|
20240102,185500,1533564364,1447,1447,1447,1447,0
|
|
20240102,185400,1533564364,1447,1447,1447,1447,0
|
|
20240102,185300,1533564364,1447,1447,1447,1447,0
|
|
20240102,185200,1533564364,1447,1447,1447,1447,0
|
|
20240102,185100,1533564364,1447,1447,1447,1447,0
|
|
20240102,185000,1533564364,1447,1447,1447,1447,0
|
|
20240102,184900,1533564364,1447,1447,1447,1447,0
|
|
20240102,184800,1533564364,1447,1447,1447,1447,0
|
|
20240102,184700,1533564364,1447,1447,1447,1447,0
|
|
20240102,184600,1533564364,1447,1447,1447,1447,0
|
|
20240102,184500,1533564364,1447,1447,1447,1447,0
|
|
20240102,184400,1533564364,1447,1447,1447,1447,0
|
|
20240102,184300,1533564364,1447,1447,1447,1447,0
|
|
20240102,184200,1533564364,1447,1447,1447,1447,0
|
|
20240102,184100,1533564364,1447,1447,1447,1447,0
|
|
20240102,184000,1533564364,1447,1447,1447,1447,0
|
|
20240102,183900,1533564364,1447,1447,1447,1447,0
|
|
20240102,183800,1533564364,1447,1447,1447,1447,0
|
|
20240102,183700,1533564364,1447,1447,1447,1447,0
|
|
20240102,183600,1533564364,1447,1447,1447,1447,0
|
|
20240102,183500,1533564364,1447,1447,1447,1447,0
|
|
20240102,183400,1533564364,1447,1447,1447,1447,0
|
|
20240102,183300,1533564364,1447,1447,1447,1447,0
|
|
20240102,183200,1533564364,1447,1447,1447,1447,0
|
|
20240102,183100,1533564364,1447,1447,1447,1447,0
|
|
20240102,183000,1533564364,1447,1447,1447,1447,0
|
|
20240102,182900,1533564364,1447,1447,1447,1447,13067
|
|
20240102,182800,1533564364,1447,1447,1447,1447,0
|
|
20240102,182700,1533564364,1447,1447,1447,1447,0
|
|
20240102,182600,1533564364,1447,1447,1447,1447,0
|
|
20240102,182500,1533564364,1447,1447,1447,1447,0
|
|
20240102,182400,1533564364,1447,1447,1447,1447,0
|
|
20240102,182300,1533564364,1447,1447,1447,1447,0
|
|
20240102,182200,1533564364,1447,1447,1447,1447,0
|
|
20240102,182100,1533564364,1447,1447,1447,1447,0
|
|
20240102,182000,1533564364,1447,1447,1447,1447,0
|
|
20240102,181900,1533564364,1447,1447,1447,1447,0
|
|
20240102,181800,1533564364,1447,1447,1447,1447,0
|
|
20240102,181700,1533564364,1447,1447,1447,1447,0
|
|
20240102,181600,1533564364,1447,1447,1447,1447,0
|
|
20240102,181500,1533564364,1447,1447,1447,1447,0
|
|
20240102,181400,1533564364,1447,1447,1447,1447,0
|
|
20240102,181300,1533564364,1447,1447,1447,1447,0
|
|
20240102,181200,1533564364,1447,1447,1447,1447,0
|
|
20240102,181100,1533564364,1447,1447,1447,1447,0
|
|
20240102,181000,1533564364,1447,1447,1447,1447,0
|
|
20240102,180900,1533564364,1447,1447,1447,1447,0
|
|
20240102,180800,1533564364,1447,1447,1447,1447,0
|
|
20240102,180700,1533564364,1447,1447,1447,1447,0
|
|
20240102,180600,1533564364,1447,1447,1447,1447,0
|
|
20240102,180500,1533564364,1447,1447,1447,1447,0
|
|
20240102,180400,1533564364,1447,1447,1447,1447,0
|
|
20240102,180300,1533564364,1447,1447,1447,1447,0
|
|
20240102,180200,1533564364,1447,1447,1447,1447,0
|
|
20240102,180100,1533564364,1447,1447,1447,1447,0
|
|
20240102,180000,1533564364,1447,1447,1447,1447,0
|
|
20240102,175900,1533564364,1447,1447,1447,1447,13067
|
|
20240102,175800,1533564364,1447,1447,1447,1447,0
|
|
20240102,175700,1533564364,1447,1447,1447,1447,0
|
|
20240102,175600,1533564364,1447,1447,1447,1447,0
|
|
20240102,175500,1533564364,1447,1447,1447,1447,0
|
|
20240102,175400,1533564364,1447,1447,1447,1447,0
|
|
20240102,175300,1533564364,1447,1447,1447,1447,0
|
|
20240102,175200,1533564364,1447,1447,1447,1447,0
|
|
20240102,175100,1533564364,1447,1447,1447,1447,0
|
|
20240102,175000,1533564364,1447,1447,1447,1447,0
|
|
20240102,174900,1533564364,1447,1447,1447,1447,0
|
|
20240102,174800,1533564364,1447,1447,1447,1447,0
|
|
20240102,174700,1533564364,1447,1447,1447,1447,0
|
|
20240102,174600,1533564364,1447,1447,1447,1447,0
|
|
20240102,174500,1533564364,1447,1447,1447,1447,0
|
|
20240102,174400,1533564364,1447,1447,1447,1447,0
|
|
20240102,174300,1533564364,1447,1447,1447,1447,0
|
|
20240102,174200,1533564364,1447,1447,1447,1447,0
|
|
20240102,174100,1533564364,1447,1447,1447,1447,0
|
|
20240102,174000,1533564364,1447,1447,1447,1447,0
|
|
20240102,173900,1533564364,1447,1447,1447,1447,0
|
|
20240102,173800,1533564364,1447,1447,1447,1447,0
|
|
20240102,173700,1533564364,1447,1447,1447,1447,0
|
|
20240102,173600,1533564364,1447,1447,1447,1447,0
|
|
20240102,173500,1533564364,1447,1447,1447,1447,0
|
|
20240102,173400,1533564364,1447,1447,1447,1447,0
|
|
20240102,173300,1533564364,1447,1447,1447,1447,0
|
|
20240102,173200,1533564364,1447,1447,1447,1447,0
|
|
20240102,173100,1533564364,1447,1447,1447,1447,0
|
|
20240102,173000,1533564364,1447,1447,1447,1447,0
|
|
20240102,172900,1533564364,1447,1447,1447,1447,13067
|
|
20240102,172800,1533564364,1447,1447,1447,1447,0
|
|
20240102,172700,1533564364,1447,1447,1447,1447,0
|
|
20240102,172600,1533564364,1447,1447,1447,1447,0
|
|
20240102,172500,1533564364,1447,1447,1447,1447,0
|
|
20240102,172400,1533564364,1447,1447,1447,1447,0
|
|
20240102,172300,1533564364,1447,1447,1447,1447,0
|
|
20240102,172200,1533564364,1447,1447,1447,1447,0
|
|
20240102,172100,1533564364,1447,1447,1447,1447,0
|
|
20240102,172000,1533564364,1447,1447,1447,1447,0
|
|
20240102,171900,1533564364,1447,1447,1447,1447,0
|
|
20240102,171800,1533564364,1447,1447,1447,1447,0
|
|
20240102,171700,1533564364,1447,1447,1447,1447,0
|
|
20240102,171600,1533564364,1447,1447,1447,1447,0
|
|
20240102,171500,1533564364,1447,1447,1447,1447,0
|
|
20240102,171400,1533564364,1447,1447,1447,1447,0
|
|
20240102,171300,1533564364,1447,1447,1447,1447,0
|
|
20240102,171200,1533564364,1447,1447,1447,1447,0
|
|
20240102,171100,1533564364,1447,1447,1447,1447,0
|
|
20240102,171000,1533564364,1447,1447,1447,1447,0
|
|
20240102,170900,1533564364,1447,1447,1447,1447,0
|
|
20240102,170800,1533564364,1447,1447,1447,1447,0
|
|
20240102,170700,1533564364,1447,1447,1447,1447,0
|
|
20240102,170600,1533564364,1447,1447,1447,1447,0
|
|
20240102,170500,1533564364,1447,1447,1447,1447,0
|
|
20240102,170400,1533564364,1447,1447,1447,1447,0
|
|
20240102,170300,1533564364,1447,1447,1447,1447,0
|
|
20240102,170200,1533564364,1447,1447,1447,1447,0
|
|
20240102,170100,1533564364,1447,1447,1447,1447,0
|
|
20240102,170000,1533564364,1447,1447,1447,1447,0
|
|
20240102,165900,1533564364,1447,1447,1447,1447,13067
|
|
20240102,165800,1533564364,1447,1447,1447,1447,0
|
|
20240102,165700,1533564364,1447,1447,1447,1447,0
|
|
20240102,165600,1533564364,1447,1447,1447,1447,0
|
|
20240102,165500,1533564364,1447,1447,1447,1447,0
|
|
20240102,165400,1533564364,1447,1447,1447,1447,0
|
|
20240102,165300,1533564364,1447,1447,1447,1447,0
|
|
20240102,165200,1533564364,1447,1447,1447,1447,0
|
|
20240102,165100,1533564364,1447,1447,1447,1447,0
|
|
20240102,165000,1533564364,1447,1447,1447,1447,0
|
|
20240102,164900,1533564364,1447,1447,1447,1447,0
|
|
20240102,164800,1533564364,1447,1447,1447,1447,0
|
|
20240102,164700,1533564364,1447,1447,1447,1447,0
|
|
20240102,164600,1533564364,1447,1447,1447,1447,0
|
|
20240102,164500,1533564364,1447,1447,1447,1447,0
|
|
20240102,164400,1533564364,1447,1447,1447,1447,0
|
|
20240102,164300,1533564364,1447,1447,1447,1447,0
|
|
20240102,164200,1533564364,1447,1447,1447,1447,0
|
|
20240102,164100,1533564364,1447,1447,1447,1447,0
|
|
20240102,164000,1533564364,1447,1447,1447,1447,0
|
|
20240102,163900,1533564364,1447,1447,1447,1447,0
|
|
20240102,163800,1533564364,1447,1447,1447,1447,0
|
|
20240102,163700,1533564364,1447,1447,1447,1447,0
|
|
20240102,163600,1533564364,1447,1447,1447,1447,0
|
|
20240102,163500,1533564364,1447,1447,1447,1447,0
|
|
20240102,163400,1533564364,1447,1447,1447,1447,0
|
|
20240102,163300,1533564364,1447,1447,1447,1447,0
|
|
20240102,163200,1533564364,1447,1447,1447,1447,0
|
|
20240102,163100,1533564364,1447,1447,1447,1447,0
|
|
20240102,163000,1533564364,1447,1447,1447,1447,0
|
|
20240102,162900,1533564364,1447,1447,1447,1447,13067
|
|
20240102,162800,1533564364,1447,1447,1447,1447,0
|
|
20240102,162700,1533564364,1447,1447,1447,1447,0
|
|
20240102,162600,1533564364,1447,1447,1447,1447,0
|
|
20240102,162500,1533564364,1447,1447,1447,1447,0
|
|
20240102,162400,1533564364,1447,1447,1447,1447,0
|
|
20240102,162300,1533564364,1447,1447,1447,1447,0
|
|
20240102,162200,1533564364,1447,1447,1447,1447,0
|
|
20240102,162100,1533564364,1447,1447,1447,1447,0
|
|
20240102,162000,1533564364,1447,1447,1447,1447,0
|
|
20240102,161900,1533564364,1447,1447,1447,1447,0
|
|
20240102,161800,1533564364,1447,1447,1447,1447,0
|
|
20240102,161700,1533564364,1447,1447,1447,1447,0
|
|
20240102,161600,1533564364,1447,1447,1447,1447,0
|
|
20240102,161500,1533564364,1447,1447,1447,1447,0
|
|
20240102,161400,1533564364,1447,1447,1447,1447,0
|
|
20240102,161300,1533564364,1447,1447,1447,1447,0
|
|
20240102,161200,1533564364,1447,1447,1447,1447,0
|
|
20240102,161100,1533564364,1447,1447,1447,1447,0
|
|
20240102,161000,1533564364,1447,1447,1447,1447,0
|
|
20240102,160900,1533564364,1447,1447,1447,1447,0
|
|
20240102,160800,1533564364,1447,1447,1447,1447,0
|
|
20240102,160700,1533564364,1447,1447,1447,1447,0
|
|
20240102,160600,1533564364,1447,1447,1447,1447,0
|
|
20240102,160500,1533564364,1447,1447,1447,1447,0
|
|
20240102,160400,1533564364,1447,1447,1447,1447,0
|
|
20240102,160300,1533564364,1447,1447,1447,1447,0
|
|
20240102,160200,1533564364,1447,1447,1447,1447,0
|
|
20240102,160100,1533564364,1447,1447,1447,1447,0
|
|
20240102,160000,1533564364,1447,1447,1447,1447,0
|
|
20240102,155900,1533564364,1447,1447,1447,1447,13067
|
|
20240102,155800,1533564364,1447,1447,1447,1447,0
|
|
20240102,155700,1533564364,1447,1447,1447,1447,0
|
|
20240102,155600,1533564364,1447,1447,1447,1447,0
|
|
20240102,155500,1533564364,1447,1447,1447,1447,0
|
|
20240102,155400,1533564364,1447,1447,1447,1447,0
|
|
20240102,155300,1533564364,1447,1447,1447,1447,0
|
|
20240102,155200,1533564364,1447,1447,1447,1447,0
|
|
20240102,155100,1533564364,1447,1447,1447,1447,0
|
|
20240102,155000,1533564364,1447,1447,1447,1447,0
|
|
20240102,154900,1533564364,1447,1447,1447,1447,0
|
|
20240102,154800,1533564364,1447,1447,1447,1447,0
|
|
20240102,154700,1533564364,1447,1447,1447,1447,0
|
|
20240102,154600,1533564364,1447,1447,1447,1447,0
|
|
20240102,154500,1533564364,1447,1447,1447,1447,0
|
|
20240102,154400,1533564364,1447,1447,1447,1447,0
|
|
20240102,154300,1533564364,1447,1447,1447,1447,0
|
|
20240102,154200,1533564364,1447,1447,1447,1447,0
|
|
20240102,154100,1533564364,1447,1447,1447,1447,0
|
|
20240102,154000,1533564364,1447,1447,1447,1447,0
|
|
20240102,153900,1533564364,1447,1447,1447,1447,0
|
|
20240102,153800,1533564364,1447,1447,1447,1447,0
|
|
20240102,153700,1533564364,1447,1447,1447,1447,0
|
|
20240102,153600,1533564364,1447,1447,1447,1447,0
|
|
20240102,153500,1533564364,1447,1447,1447,1447,0
|
|
20240102,153400,1533564364,1447,1447,1447,1447,0
|
|
20240102,153300,1533564364,1447,1447,1447,1447,0
|
|
20240102,153200,1533564364,1447,1447,1447,1447,0
|
|
20240102,153100,1533564364,1447,1447,1447,1447,0
|
|
20240102,153000,1533564364,1447,1447,1447,1447,13067
|
|
20240102,152900,1514656415,1439,1439,1439,1439,0
|
|
20240102,152800,1514656415,1439,1439,1439,1439,0
|
|
20240102,152700,1514656415,1439,1439,1439,1439,0
|
|
20240102,152600,1514656415,1439,1439,1439,1439,0
|
|
20240102,152500,1514656415,1439,1439,1439,1439,0
|
|
20240102,152400,1514656415,1439,1439,1439,1439,0
|
|
20240102,152300,1514656415,1439,1439,1439,1439,0
|
|
20240102,152200,1514656415,1439,1439,1439,1439,0
|
|
20240102,152100,1514656415,1439,1439,1439,1439,0
|
|
20240102,152000,1514656415,1439,1439,1439,1439,0
|
|
20240102,151900,1514656415,1439,1439,1439,1439,1041
|
|
20240102,151800,1513158416,1439,1434,1439,1433,10
|
|
20240102,151700,1513144055,1433,1439,1439,1433,1011
|
|
20240102,151600,1511695026,1434,1439,1439,1434,1821
|
|
20240102,151500,1509083312,1439,1434,1440,1434,2090
|
|
20240102,151400,1506074434,1433,1435,1435,1433,1000
|
|
20240102,151300,1504641221,1439,1439,1439,1435,2101
|
|
20240102,151200,1501625460,1439,1439,1439,1439,1
|
|
20240102,151100,1501624021,1435,1439,1439,1435,6
|
|
20240102,151000,1501615391,1439,1439,1439,1439,456
|
|
20240102,150900,1500959207,1443,1440,1443,1439,201
|
|
20240102,150800,1500669860,1440,1440,1440,1440,1830
|
|
20240102,150700,1498034660,1440,1440,1440,1440,0
|
|
20240102,150600,1498034660,1440,1440,1440,1440,2502
|
|
20240102,150500,1494431780,1440,1443,1443,1440,1171
|
|
20240102,150400,1492745255,1440,1440,1440,1440,0
|
|
20240102,150300,1492745255,1440,1441,1441,1440,5010
|
|
20240102,150200,1485530122,1443,1442,1443,1442,46
|
|
20240102,150100,1485463782,1441,1440,1441,1439,3010
|
|
20240102,150000,1481127280,1436,1436,1436,1436,16
|
|
20240102,145900,1481104304,1434,1440,1440,1433,1524
|
|
20240102,145800,1478917060,1441,1441,1441,1441,2
|
|
20240102,145700,1478914178,1441,1441,1441,1441,2
|
|
20240102,145600,1478911296,1442,1442,1442,1436,4
|
|
20240102,145500,1478905540,1442,1442,1442,1442,0
|
|
20240102,145400,1478905540,1442,1442,1442,1442,1
|
|
20240102,145300,1478904098,1437,1436,1437,1433,8944
|
|
20240102,145200,1466071396,1437,1438,1438,1437,402
|
|
20240102,145100,1465493712,1437,1437,1437,1437,13
|
|
20240102,145000,1465475031,1444,1444,1444,1444,0
|
|
20240102,144900,1465475031,1444,1444,1444,1444,0
|
|
20240102,144800,1465475031,1444,1444,1444,1444,0
|
|
20240102,144700,1465475031,1444,1436,1444,1436,6
|
|
20240102,144600,1465466375,1444,1444,1444,1444,0
|
|
20240102,144500,1465466375,1444,1444,1444,1444,8
|
|
20240102,144400,1465454823,1444,1444,1444,1444,692
|
|
20240102,144300,1464455575,1444,1444,1444,1444,0
|
|
20240102,144200,1464455575,1444,1444,1444,1444,10
|
|
20240102,144100,1464441135,1436,1444,1444,1436,701
|
|
20240102,144000,1463434491,1438,1438,1438,1438,362
|
|
20240102,143900,1462913935,1438,1439,1439,1438,1138
|
|
20240102,143800,1461277123,1439,1439,1439,1439,2
|
|
20240102,143700,1461274245,1439,1439,1439,1439,1500
|
|
20240102,143600,1459115745,1439,1446,1446,1439,101
|
|
20240102,143500,1458970399,1438,1438,1438,1438,0
|
|
20240102,143400,1458970399,1438,1438,1438,1438,376
|
|
20240102,143300,1458429711,1437,1437,1437,1437,1390
|
|
20240102,143200,1456432281,1438,1439,1439,1438,197
|
|
20240102,143100,1456148994,1447,1440,1447,1437,19
|
|
20240102,143000,1456121615,1447,1447,1447,1447,0
|
|
20240102,142900,1456121615,1447,1447,1447,1447,0
|
|
20240102,142800,1456121615,1447,1447,1447,1447,231
|
|
20240102,142700,1455787358,1440,1440,1440,1436,341
|
|
20240102,142600,1455297052,1441,1441,1441,1441,16
|
|
20240102,142500,1455273996,1441,1441,1441,1441,0
|
|
20240102,142400,1455273996,1441,1441,1441,1441,26
|
|
20240102,142300,1455236530,1448,1444,1448,1444,140
|
|
20240102,142200,1455034094,1445,1447,1448,1445,758
|
|
20240102,142100,1453937626,1448,1448,1448,1448,1
|
|
20240102,142000,1453936178,1447,1447,1447,1447,675
|
|
20240102,141900,1452959453,1448,1448,1448,1448,51
|
|
20240102,141800,1452885605,1448,1449,1449,1447,1039
|
|
20240102,141700,1451380987,1449,1447,1449,1447,734
|
|
20240102,141600,1450318244,1447,1447,1447,1447,2
|
|
20240102,141500,1450315350,1448,1449,1449,1448,44
|
|
20240102,141400,1450251633,1449,1449,1449,1449,3
|
|
20240102,141300,1450247286,1449,1449,1449,1449,85
|
|
20240102,141200,1450124121,1449,1447,1449,1447,2695
|
|
20240102,141100,1446220250,1447,1446,1447,1446,256
|
|
20240102,141000,1445850073,1446,1446,1446,1446,1343
|
|
20240102,140900,1443908095,1444,1444,1444,1444,828
|
|
20240102,140800,1442712463,1444,1444,1444,1444,238
|
|
20240102,140700,1442368791,1446,1446,1446,1446,0
|
|
20240102,140600,1442368791,1446,1444,1446,1444,5704
|
|
20240102,140500,1434121598,1444,1442,1444,1442,100
|
|
20240102,140400,1433977370,1435,1435,1435,1435,0
|
|
20240102,140300,1433977370,1435,1438,1438,1435,532
|
|
20240102,140200,1433212751,1438,1438,1438,1438,3
|
|
20240102,140100,1433208437,1442,1442,1442,1442,0
|
|
20240102,140000,1433208437,1442,1442,1442,1442,1003
|
|
20240102,135900,1431762111,1442,1442,1442,1442,0
|
|
20240102,135800,1431762111,1442,1442,1442,1442,1320
|
|
20240102,135700,1429858671,1442,1442,1442,1442,0
|
|
20240102,135600,1429858671,1442,1438,1442,1438,8
|
|
20240102,135500,1429847163,1442,1442,1442,1442,30
|
|
20240102,135400,1429803903,1442,1442,1442,1441,637
|
|
20240102,135300,1428885469,1442,1442,1442,1442,353
|
|
20240102,135200,1428376443,1436,1436,1436,1436,1936
|
|
20240102,135100,1425596347,1436,1442,1442,1436,1824
|
|
20240102,135000,1422977077,1435,1439,1445,1433,2001
|
|
20240102,134900,1420105960,1439,1439,1439,1439,577
|
|
20240102,134800,1419275657,1439,1440,1440,1439,1221
|
|
20240102,134700,1417517882,1440,1441,1441,1440,157
|
|
20240102,134600,1417291711,1441,1441,1441,1441,0
|
|
20240102,134500,1417291711,1441,1441,1441,1441,37
|
|
20240102,134400,1417238394,1441,1441,1441,1441,670
|
|
20240102,134300,1416272924,1441,1441,1441,1441,0
|
|
20240102,134200,1416272924,1441,1441,1441,1441,773
|
|
20240102,134100,1415159031,1441,1441,1441,1441,7
|
|
20240102,134000,1415148944,1441,1442,1442,1441,1036
|
|
20240102,133900,1413655369,1443,1443,1443,1443,0
|
|
20240102,133800,1413655369,1443,1443,1443,1443,1150
|
|
20240102,133700,1411995919,1441,1441,1441,1441,1
|
|
20240102,133600,1411994478,1441,1441,1441,1441,481
|
|
20240102,133500,1411301357,1441,1441,1441,1441,0
|
|
20240102,133400,1411301357,1441,1445,1445,1441,11
|
|
20240102,133300,1411285470,1445,1445,1445,1445,283
|
|
20240102,133200,1410876535,1445,1445,1445,1445,2
|
|
20240102,133100,1410873645,1445,1445,1445,1445,2
|
|
20240102,133000,1410870755,1441,1441,1441,1441,0
|
|
20240102,132900,1410870755,1441,1444,1445,1441,1370
|
|
20240102,132800,1408892347,1441,1441,1443,1441,1904
|
|
20240102,132700,1406147980,1440,1440,1440,1440,100
|
|
20240102,132600,1406003980,1439,1439,1439,1439,726
|
|
20240102,132500,1404959266,1439,1439,1439,1439,0
|
|
20240102,132400,1404959266,1439,1439,1439,1439,0
|
|
20240102,132300,1404959266,1439,1439,1439,1439,2
|
|
20240102,132200,1404956388,1439,1439,1439,1439,2
|
|
20240102,132100,1404953510,1439,1439,1439,1439,152
|
|
20240102,132000,1404734782,1439,1439,1439,1439,0
|
|
20240102,131900,1404734782,1439,1439,1439,1439,0
|
|
20240102,131800,1404734782,1439,1439,1439,1439,111
|
|
20240102,131700,1404575053,1436,1436,1436,1436,0
|
|
20240102,131600,1404575053,1436,1439,1439,1436,813
|
|
20240102,131500,1403405503,1436,1439,1439,1436,148
|
|
20240102,131400,1403192675,1439,1439,1439,1439,84
|
|
20240102,131300,1403071799,1439,1438,1439,1438,358
|
|
20240102,131200,1402556837,1439,1439,1439,1439,0
|
|
20240102,131100,1402556837,1439,1439,1439,1439,2
|
|
20240102,131000,1402553959,1433,1433,1433,1433,75
|
|
20240102,130900,1402446484,1439,1439,1439,1439,2
|
|
20240102,130800,1402443606,1439,1439,1440,1439,900
|
|
20240102,130700,1401148464,1440,1440,1440,1440,0
|
|
20240102,130600,1401148464,1440,1440,1440,1440,0
|
|
20240102,130500,1401148464,1440,1440,1440,1440,16
|
|
20240102,130400,1401125424,1440,1440,1440,1440,9
|
|
20240102,130300,1401112464,1443,1443,1443,1443,0
|
|
20240102,130200,1401112464,1443,1433,1443,1432,867
|
|
20240102,130100,1399870647,1433,1433,1433,1433,64
|
|
20240102,130000,1399778935,1432,1436,1436,1432,2032
|
|
20240102,125900,1396864973,1436,1440,1440,1436,1038
|
|
20240102,125800,1395373626,1437,1444,1445,1437,1731
|
|
20240102,125700,1392877275,1444,1445,1445,1444,90
|
|
20240102,125600,1392747227,1445,1445,1447,1445,174
|
|
20240102,125500,1392495633,1445,1445,1445,1445,50
|
|
20240102,125400,1392423383,1445,1445,1445,1445,697
|
|
20240102,125300,1391416218,1445,1444,1445,1444,3803
|
|
20240102,125200,1385920987,1445,1445,1445,1445,1
|
|
20240102,125100,1385919542,1440,1445,1445,1440,1692
|
|
20240102,125000,1383478062,1436,1446,1447,1436,1729
|
|
20240102,124900,1380982374,1445,1444,1445,1444,3867
|
|
20240102,124800,1375398058,1444,1442,1444,1442,445
|
|
20240102,124700,1374756200,1435,1435,1435,1435,52
|
|
20240102,124600,1374681580,1442,1442,1442,1442,1
|
|
20240102,124500,1374680138,1442,1440,1442,1440,601
|
|
20240102,124400,1373814296,1442,1441,1442,1441,20
|
|
20240102,124300,1373785466,1442,1442,1442,1442,7
|
|
20240102,124200,1373775372,1437,1437,1437,1437,0
|
|
20240102,124100,1373775372,1437,1433,1439,1433,4216
|
|
20240102,124000,1367728292,1437,1439,1439,1437,355
|
|
20240102,123900,1367217972,1439,1443,1443,1439,869
|
|
20240102,123800,1365965783,1443,1440,1443,1440,967
|
|
20240102,123700,1364572855,1441,1441,1441,1441,887
|
|
20240102,123600,1363294688,1441,1441,1441,1441,50
|
|
20240102,123500,1363222638,1441,1440,1441,1440,97
|
|
20240102,123400,1363082864,1440,1439,1440,1439,365
|
|
20240102,123300,1362557332,1439,1439,1439,1439,55
|
|
20240102,123200,1362478187,1439,1431,1439,1431,3
|
|
20240102,123100,1362473886,1443,1443,1443,1443,0
|
|
20240102,123000,1362473886,1443,1443,1443,1443,68
|
|
20240102,122900,1362375762,1431,1426,1445,1426,4562
|
|
20240102,122800,1355815940,1426,1431,1431,1426,8836
|
|
20240102,122700,1343193671,1431,1431,1431,1431,57
|
|
20240102,122600,1343112104,1430,1430,1430,1430,2378
|
|
20240102,122500,1339711564,1430,1430,1430,1430,34
|
|
20240102,122400,1339662944,1430,1432,1432,1430,5798
|
|
20240102,122300,1331370158,1438,1432,1438,1431,418
|
|
20240102,122200,1330771693,1432,1432,1432,1432,121
|
|
20240102,122100,1330598421,1432,1432,1433,1432,428
|
|
20240102,122000,1329985524,1445,1442,1445,1442,40
|
|
20240102,121900,1329927822,1431,1441,1441,1431,730
|
|
20240102,121800,1328882892,1430,1430,1430,1430,0
|
|
20240102,121700,1328882892,1430,1430,1430,1430,29
|
|
20240102,121600,1328841422,1430,1432,1436,1430,6718
|
|
20240102,121500,1319229064,1432,1432,1432,1432,0
|
|
20240102,121400,1319229064,1432,1432,1432,1432,421
|
|
20240102,121300,1318626192,1432,1432,1432,1432,1
|
|
20240102,121200,1318624760,1431,1432,1432,1431,118
|
|
20240102,121100,1318455898,1431,1436,1436,1431,358
|
|
20240102,121000,1317943350,1436,1431,1436,1431,778
|
|
20240102,120900,1316829962,1431,1431,1431,1431,3922
|
|
20240102,120800,1311217580,1430,1431,1431,1430,610
|
|
20240102,120700,1310345013,1430,1435,1435,1430,3777
|
|
20240102,120600,1304930876,1435,1437,1437,1435,2084
|
|
20240102,120500,1301940188,1437,1438,1438,1437,364
|
|
20240102,120400,1301417117,1438,1443,1443,1438,8217
|
|
20240102,120300,1289595694,1442,1445,1445,1440,1335
|
|
20240102,120200,1287670223,1445,1445,1445,1445,28
|
|
20240102,120100,1287629763,1444,1442,1444,1442,1289
|
|
20240102,120000,1285770581,1442,1442,1442,1442,346
|
|
20240102,115900,1285271649,1442,1449,1449,1442,749
|
|
20240102,115800,1284188696,1449,1450,1450,1449,138
|
|
20240102,115700,1283988727,1450,1446,1450,1446,3429
|
|
20240102,115600,1279019690,1445,1440,1445,1440,564
|
|
20240102,115500,1278204809,1440,1440,1440,1440,1500
|
|
20240102,115400,1276044809,1439,1444,1444,1439,1363
|
|
20240102,115300,1274077482,1444,1436,1445,1436,2647
|
|
20240102,115200,1270259854,1441,1436,1441,1436,2750
|
|
20240102,115100,1266305882,1433,1432,1433,1432,150
|
|
20240102,115000,1266090982,1435,1435,1435,1435,200
|
|
20240102,114900,1265803982,1430,1430,1430,1430,0
|
|
20240102,114800,1265803982,1430,1430,1430,1430,1952
|
|
20240102,114700,1263012622,1430,1438,1438,1430,2105
|
|
20240102,114600,1259997592,1437,1429,1437,1428,872
|
|
20240102,114500,1258747831,1429,1438,1439,1429,62
|
|
20240102,114400,1258658827,1429,1429,1429,1423,7295
|
|
20240102,114300,1248254540,1429,1432,1432,1427,7773
|
|
20240102,114200,1237138802,1432,1432,1441,1432,3418
|
|
20240102,114100,1232242346,1431,1441,1441,1431,7614
|
|
20240102,114000,1221318082,1440,1451,1451,1440,22011
|
|
20240102,113900,1189467791,1451,1455,1455,1443,11719
|
|
20240102,113800,1172463096,1455,1449,1455,1437,17854
|
|
20240102,113700,1146726150,1450,1454,1462,1450,6000
|
|
20240102,113600,1137994859,1454,1456,1457,1454,5118
|
|
20240102,113500,1130548516,1463,1463,1470,1454,12620
|
|
20240102,113400,1112093542,1463,1459,1468,1459,11167
|
|
20240102,113300,1095750736,1458,1454,1459,1454,9984
|
|
20240102,113200,1081216067,1455,1453,1456,1446,6653
|
|
20240102,113100,1071565500,1452,1450,1452,1446,22283
|
|
20240102,113000,1039288790,1455,1470,1475,1447,37241
|
|
20240102,112900,985157680,1478,1463,1480,1463,17180
|
|
20240102,112800,959819422,1463,1477,1480,1460,21377
|
|
20240102,112700,928449576,1478,1485,1485,1469,16644
|
|
20240102,112600,903940037,1480,1488,1495,1470,23927
|
|
20240102,112500,868472697,1488,1486,1498,1477,34030
|
|
20240102,112400,817777981,1492,1502,1502,1440,100134
|
|
20240102,112300,670069309,1500,1514,1520,1490,127084
|
|
20240102,112200,478640586,1514,1460,1520,1460,201503
|
|
20240102,112100,177125720,1455,1444,1460,1431,11548
|
|
20240102,112000,160423821,1444,1431,1444,1431,2171
|
|
20240102,111900,157300294,1443,1437,1444,1426,5684
|
|
20240102,111800,149119040,1439,1437,1439,1437,2616
|
|
20240102,111700,145356515,1438,1429,1438,1426,998
|
|
20240102,111600,143925590,1437,1430,1437,1427,1372
|
|
20240102,111500,141961746,1430,1430,1430,1430,151
|
|
20240102,111400,141745816,1431,1431,1440,1431,7157
|
|
20240102,111300,131501365,1431,1430,1431,1430,3868
|
|
20240102,111200,125966654,1431,1423,1435,1423,15628
|
|
20240102,111100,103630233,1422,1418,1422,1418,2596
|
|
20240102,111000,99945017,1407,1408,1408,1407,1000
|
|
20240102,110900,98537902,1407,1407,1407,1407,0
|
|
20240102,110800,98537902,1407,1408,1408,1407,400
|
|
20240102,110700,97974956,1410,1410,1410,1410,2250
|
|
20240102,110600,94802456,1410,1410,1410,1410,4
|
|
20240102,110500,94796816,1410,1415,1415,1410,244
|
|
20240102,110400,94451805,1415,1414,1415,1412,2053
|
|
20240102,110300,91552259,1414,1419,1419,1414,574
|
|
20240102,110200,90740073,1419,1419,1419,1419,0
|
|
20240102,110100,90740073,1419,1416,1419,1416,2085
|
|
20240102,110000,87785928,1412,1418,1418,1412,2070
|
|
20240102,105900,84862668,1419,1419,1422,1419,4824
|
|
20240102,105800,78017394,1419,1411,1419,1411,3362
|
|
20240102,105700,73272052,1410,1413,1430,1410,14900
|
|
20240102,105600,52121038,1413,1412,1413,1412,101
|
|
20240102,105500,51978425,1414,1397,1414,1396,6555
|
|
20240102,105400,42788649,1396,1393,1396,1393,2019
|
|
20240102,105300,39971145,1393,1393,1393,1393,50
|
|
20240102,105200,39901495,1390,1390,1390,1390,5
|
|
20240102,105100,39894545,1376,1393,1393,1376,421
|
|
20240102,105000,39314774,1395,1391,1395,1391,4492
|
|
20240102,104900,33050629,1392,1392,1392,1392,0
|
|
20240102,104800,33050629,1392,1392,1392,1392,100
|
|
20240102,104700,32911429,1396,1396,1396,1396,100
|
|
20240102,104600,32771829,1397,1397,1397,1397,0
|
|
20240102,104500,32771829,1397,1396,1397,1396,400
|
|
20240102,104400,32213039,1397,1397,1397,1397,0
|
|
20240102,104300,32213039,1397,1397,1397,1397,0
|
|
20240102,104200,32213039,1397,1390,1397,1390,120
|
|
20240102,104100,32046111,1397,1397,1397,1397,0
|
|
20240102,104000,32046111,1397,1388,1397,1388,11
|
|
20240102,103900,32030807,1388,1388,1388,1388,0
|
|
20240102,103800,32030807,1388,1388,1388,1388,3
|
|
20240102,103700,32026643,1389,1386,1397,1386,9
|
|
20240102,103600,32014129,1397,1397,1397,1397,1
|
|
20240102,103500,32012732,1399,1399,1399,1399,0
|
|
20240102,103400,32012732,1399,1399,1399,1399,43
|
|
20240102,103300,31952575,1396,1396,1396,1396,650
|
|
20240102,103200,31045175,1396,1390,1396,1375,1898
|
|
20240102,103100,28418837,1390,1390,1390,1390,236
|
|
20240102,103000,28090797,1390,1390,1390,1390,0
|
|
20240102,102900,28090797,1390,1390,1390,1390,0
|
|
20240102,102800,28090797,1390,1390,1390,1390,5
|
|
20240102,102700,28083847,1387,1386,1387,1386,419
|
|
20240102,102600,27503112,1386,1386,1386,1386,367
|
|
20240102,102500,26994450,1386,1386,1386,1386,2
|
|
20240102,102400,26991678,1378,1386,1386,1378,45
|
|
20240102,102300,26929388,1386,1386,1386,1386,0
|
|
20240102,102200,26929388,1386,1386,1386,1386,0
|
|
20240102,102100,26929388,1386,1386,1386,1386,1194
|
|
20240102,102000,25274504,1386,1386,1386,1386,0
|
|
20240102,101900,25274504,1386,1386,1386,1386,0
|
|
20240102,101800,25274504,1386,1386,1386,1386,0
|
|
20240102,101700,25274504,1386,1386,1386,1386,0
|
|
20240102,101600,25274504,1386,1386,1386,1386,0
|
|
20240102,101500,25274504,1386,1386,1386,1386,50
|
|
20240102,101400,25205204,1386,1386,1386,1386,6350
|
|
20240102,101300,16404104,1386,1386,1386,1386,50
|
|
20240102,101200,16334804,1386,1386,1386,1386,0
|
|
20240102,101100,16334804,1386,1386,1386,1386,1
|
|
20240102,101000,16333418,1386,1386,1386,1386,3
|
|
20240102,100900,16329260,1386,1386,1386,1386,0
|
|
20240102,100800,16329260,1386,1386,1386,1386,9
|
|
20240102,100700,16316786,1386,1386,1386,1386,27
|
|
20240102,100600,16279364,1386,1386,1386,1386,10
|
|
20240102,100500,16265504,1386,1382,1386,1374,8675
|
|
20240102,100400,4307349,1382,1382,1382,1382,342
|
|
20240102,100300,3834705,1379,1379,1379,1379,1
|
|
20240102,100200,3833326,1377,1377,1377,1377,5
|
|
20240102,100100,3826441,1378,1379,1379,1378,189
|
|
20240102,100000,3565815,1374,1382,1382,1374,2586
|