676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201300,57981514,1790,1790,1790,1790,353
|
|
20240109,201200,57981514,1790,1790,1790,1790,0
|
|
20240109,201100,57981514,1790,1790,1790,1790,0
|
|
20240109,201000,57981514,1790,1790,1790,1790,0
|
|
20240109,200900,57981514,1790,1790,1790,1790,0
|
|
20240109,200800,57981514,1790,1790,1790,1790,0
|
|
20240109,200700,57981514,1790,1790,1790,1790,0
|
|
20240109,200600,57981514,1790,1790,1790,1790,0
|
|
20240109,200500,57981514,1790,1790,1790,1790,0
|
|
20240109,200400,57981514,1790,1790,1790,1790,0
|
|
20240109,200300,57981514,1790,1790,1790,1790,0
|
|
20240109,200200,57981514,1790,1790,1790,1790,0
|
|
20240109,200100,57981514,1790,1790,1790,1790,0
|
|
20240109,200000,57981514,1790,1790,1790,1790,0
|
|
20240109,195900,57981514,1790,1790,1790,1790,0
|
|
20240109,195800,57981514,1790,1790,1790,1790,0
|
|
20240109,195700,57981514,1790,1790,1790,1790,0
|
|
20240109,195600,57981514,1790,1790,1790,1790,0
|
|
20240109,195500,57981514,1790,1790,1790,1790,0
|
|
20240109,195400,57981514,1790,1790,1790,1790,0
|
|
20240109,195300,57981514,1790,1790,1790,1790,0
|
|
20240109,195200,57981514,1790,1790,1790,1790,0
|
|
20240109,195100,57981514,1790,1790,1790,1790,0
|
|
20240109,195000,57981514,1790,1790,1790,1790,0
|
|
20240109,194900,57981514,1790,1790,1790,1790,0
|
|
20240109,194800,57981514,1790,1790,1790,1790,0
|
|
20240109,194700,57981514,1790,1790,1790,1790,0
|
|
20240109,194600,57981514,1790,1790,1790,1790,0
|
|
20240109,194500,57981514,1790,1790,1790,1790,0
|
|
20240109,194400,57981514,1790,1790,1790,1790,0
|
|
20240109,194300,57981514,1790,1790,1790,1790,353
|
|
20240109,194200,57981514,1790,1790,1790,1790,0
|
|
20240109,194100,57981514,1790,1790,1790,1790,0
|
|
20240109,194000,57981514,1790,1790,1790,1790,0
|
|
20240109,193900,57981514,1790,1790,1790,1790,0
|
|
20240109,193800,57981514,1790,1790,1790,1790,0
|
|
20240109,193700,57981514,1790,1790,1790,1790,0
|
|
20240109,193600,57981514,1790,1790,1790,1790,0
|
|
20240109,193500,57981514,1790,1790,1790,1790,0
|
|
20240109,193400,57981514,1790,1790,1790,1790,0
|
|
20240109,193300,57981514,1790,1790,1790,1790,0
|
|
20240109,193200,57981514,1790,1790,1790,1790,0
|
|
20240109,193100,57981514,1790,1790,1790,1790,0
|
|
20240109,193000,57981514,1790,1790,1790,1790,0
|
|
20240109,192900,57981514,1790,1790,1790,1790,0
|
|
20240109,192800,57981514,1790,1790,1790,1790,0
|
|
20240109,192700,57981514,1790,1790,1790,1790,0
|
|
20240109,192600,57981514,1790,1790,1790,1790,0
|
|
20240109,192500,57981514,1790,1790,1790,1790,0
|
|
20240109,192400,57981514,1790,1790,1790,1790,0
|
|
20240109,192300,57981514,1790,1790,1790,1790,0
|
|
20240109,192200,57981514,1790,1790,1790,1790,0
|
|
20240109,192100,57981514,1790,1790,1790,1790,0
|
|
20240109,192000,57981514,1790,1790,1790,1790,0
|
|
20240109,191900,57981514,1790,1790,1790,1790,0
|
|
20240109,191800,57981514,1790,1790,1790,1790,0
|
|
20240109,191700,57981514,1790,1790,1790,1790,0
|
|
20240109,191600,57981514,1790,1790,1790,1790,0
|
|
20240109,191500,57981514,1790,1790,1790,1790,0
|
|
20240109,191400,57981514,1790,1790,1790,1790,0
|
|
20240109,191300,57981514,1790,1790,1790,1790,353
|
|
20240109,191200,57981514,1790,1790,1790,1790,0
|
|
20240109,191100,57981514,1790,1790,1790,1790,0
|
|
20240109,191000,57981514,1790,1790,1790,1790,0
|
|
20240109,190900,57981514,1790,1790,1790,1790,0
|
|
20240109,190800,57981514,1790,1790,1790,1790,0
|
|
20240109,190700,57981514,1790,1790,1790,1790,0
|
|
20240109,190600,57981514,1790,1790,1790,1790,0
|
|
20240109,190500,57981514,1790,1790,1790,1790,0
|
|
20240109,190400,57981514,1790,1790,1790,1790,0
|
|
20240109,190300,57981514,1790,1790,1790,1790,0
|
|
20240109,190200,57981514,1790,1790,1790,1790,0
|
|
20240109,190100,57981514,1790,1790,1790,1790,0
|
|
20240109,190000,57981514,1790,1790,1790,1790,0
|
|
20240109,185900,57981514,1790,1790,1790,1790,0
|
|
20240109,185800,57981514,1790,1790,1790,1790,0
|
|
20240109,185700,57981514,1790,1790,1790,1790,0
|
|
20240109,185600,57981514,1790,1790,1790,1790,0
|
|
20240109,185500,57981514,1790,1790,1790,1790,0
|
|
20240109,185400,57981514,1790,1790,1790,1790,0
|
|
20240109,185300,57981514,1790,1790,1790,1790,0
|
|
20240109,185200,57981514,1790,1790,1790,1790,0
|
|
20240109,185100,57981514,1790,1790,1790,1790,0
|
|
20240109,185000,57981514,1790,1790,1790,1790,0
|
|
20240109,184900,57981514,1790,1790,1790,1790,0
|
|
20240109,184800,57981514,1790,1790,1790,1790,0
|
|
20240109,184700,57981514,1790,1790,1790,1790,0
|
|
20240109,184600,57981514,1790,1790,1790,1790,0
|
|
20240109,184500,57981514,1790,1790,1790,1790,0
|
|
20240109,184400,57981514,1790,1790,1790,1790,0
|
|
20240109,184300,57981514,1790,1790,1790,1790,353
|
|
20240109,184200,57981514,1790,1790,1790,1790,0
|
|
20240109,184100,57981514,1790,1790,1790,1790,0
|
|
20240109,184000,57981514,1790,1790,1790,1790,0
|
|
20240109,183900,57981514,1790,1790,1790,1790,0
|
|
20240109,183800,57981514,1790,1790,1790,1790,0
|
|
20240109,183700,57981514,1790,1790,1790,1790,0
|
|
20240109,183600,57981514,1790,1790,1790,1790,0
|
|
20240109,183500,57981514,1790,1790,1790,1790,0
|
|
20240109,183400,57981514,1790,1790,1790,1790,0
|
|
20240109,183300,57981514,1790,1790,1790,1790,0
|
|
20240109,183200,57981514,1790,1790,1790,1790,0
|
|
20240109,183100,57981514,1790,1790,1790,1790,0
|
|
20240109,183000,57981514,1790,1790,1790,1790,0
|
|
20240109,182900,57981514,1790,1790,1790,1790,0
|
|
20240109,182800,57981514,1790,1790,1790,1790,0
|
|
20240109,182700,57981514,1790,1790,1790,1790,0
|
|
20240109,182600,57981514,1790,1790,1790,1790,0
|
|
20240109,182500,57981514,1790,1790,1790,1790,0
|
|
20240109,182400,57981514,1790,1790,1790,1790,0
|
|
20240109,182300,57981514,1790,1790,1790,1790,0
|
|
20240109,182200,57981514,1790,1790,1790,1790,0
|
|
20240109,182100,57981514,1790,1790,1790,1790,0
|
|
20240109,182000,57981514,1790,1790,1790,1790,0
|
|
20240109,181900,57981514,1790,1790,1790,1790,0
|
|
20240109,181800,57981514,1790,1790,1790,1790,0
|
|
20240109,181700,57981514,1790,1790,1790,1790,0
|
|
20240109,181600,57981514,1790,1790,1790,1790,0
|
|
20240109,181500,57981514,1790,1790,1790,1790,0
|
|
20240109,181400,57981514,1790,1790,1790,1790,0
|
|
20240109,181300,57981514,1790,1790,1790,1790,353
|
|
20240109,181200,57981514,1790,1790,1790,1790,0
|
|
20240109,181100,57981514,1790,1790,1790,1790,0
|
|
20240109,181000,57981514,1790,1790,1790,1790,0
|
|
20240109,180900,57981514,1790,1790,1790,1790,0
|
|
20240109,180800,57981514,1790,1790,1790,1790,0
|
|
20240109,180700,57981514,1790,1790,1790,1790,0
|
|
20240109,180600,57981514,1790,1790,1790,1790,0
|
|
20240109,180500,57981514,1790,1790,1790,1790,0
|
|
20240109,180400,57981514,1790,1790,1790,1790,0
|
|
20240109,180300,57981514,1790,1790,1790,1790,0
|
|
20240109,180200,57981514,1790,1790,1790,1790,0
|
|
20240109,180100,57981514,1790,1790,1790,1790,0
|
|
20240109,180000,57981514,1790,1790,1790,1790,0
|
|
20240109,175900,57981514,1790,1790,1790,1790,0
|
|
20240109,175800,57981514,1790,1790,1790,1790,0
|
|
20240109,175700,57981514,1790,1790,1790,1790,0
|
|
20240109,175600,57981514,1790,1790,1790,1790,0
|
|
20240109,175500,57981514,1790,1790,1790,1790,0
|
|
20240109,175400,57981514,1790,1790,1790,1790,0
|
|
20240109,175300,57981514,1790,1790,1790,1790,0
|
|
20240109,175200,57981514,1790,1790,1790,1790,0
|
|
20240109,175100,57981514,1790,1790,1790,1790,0
|
|
20240109,175000,57981514,1790,1790,1790,1790,0
|
|
20240109,174900,57981514,1790,1790,1790,1790,0
|
|
20240109,174800,57981514,1790,1790,1790,1790,0
|
|
20240109,174700,57981514,1790,1790,1790,1790,0
|
|
20240109,174600,57981514,1790,1790,1790,1790,0
|
|
20240109,174500,57981514,1790,1790,1790,1790,0
|
|
20240109,174400,57981514,1790,1790,1790,1790,0
|
|
20240109,174300,57981514,1790,1790,1790,1790,353
|
|
20240109,174200,57981514,1790,1790,1790,1790,0
|
|
20240109,174100,57981514,1790,1790,1790,1790,0
|
|
20240109,174000,57981514,1790,1790,1790,1790,0
|
|
20240109,173900,57981514,1790,1790,1790,1790,0
|
|
20240109,173800,57981514,1790,1790,1790,1790,0
|
|
20240109,173700,57981514,1790,1790,1790,1790,0
|
|
20240109,173600,57981514,1790,1790,1790,1790,0
|
|
20240109,173500,57981514,1790,1790,1790,1790,0
|
|
20240109,173400,57981514,1790,1790,1790,1790,0
|
|
20240109,173300,57981514,1790,1790,1790,1790,0
|
|
20240109,173200,57981514,1790,1790,1790,1790,0
|
|
20240109,173100,57981514,1790,1790,1790,1790,0
|
|
20240109,173000,57981514,1790,1790,1790,1790,0
|
|
20240109,172900,57981514,1790,1790,1790,1790,0
|
|
20240109,172800,57981514,1790,1790,1790,1790,0
|
|
20240109,172700,57981514,1790,1790,1790,1790,0
|
|
20240109,172600,57981514,1790,1790,1790,1790,0
|
|
20240109,172500,57981514,1790,1790,1790,1790,0
|
|
20240109,172400,57981514,1790,1790,1790,1790,0
|
|
20240109,172300,57981514,1790,1790,1790,1790,0
|
|
20240109,172200,57981514,1790,1790,1790,1790,0
|
|
20240109,172100,57981514,1790,1790,1790,1790,0
|
|
20240109,172000,57981514,1790,1790,1790,1790,0
|
|
20240109,171900,57981514,1790,1790,1790,1790,0
|
|
20240109,171800,57981514,1790,1790,1790,1790,0
|
|
20240109,171700,57981514,1790,1790,1790,1790,0
|
|
20240109,171600,57981514,1790,1790,1790,1790,0
|
|
20240109,171500,57981514,1790,1790,1790,1790,0
|
|
20240109,171400,57981514,1790,1790,1790,1790,0
|
|
20240109,171300,57981514,1790,1790,1790,1790,353
|
|
20240109,171200,57981514,1790,1790,1790,1790,0
|
|
20240109,171100,57981514,1790,1790,1790,1790,0
|
|
20240109,171000,57981514,1790,1790,1790,1790,0
|
|
20240109,170900,57981514,1790,1790,1790,1790,0
|
|
20240109,170800,57981514,1790,1790,1790,1790,0
|
|
20240109,170700,57981514,1790,1790,1790,1790,0
|
|
20240109,170600,57981514,1790,1790,1790,1790,0
|
|
20240109,170500,57981514,1790,1790,1790,1790,0
|
|
20240109,170400,57981514,1790,1790,1790,1790,0
|
|
20240109,170300,57981514,1790,1790,1790,1790,0
|
|
20240109,170200,57981514,1790,1790,1790,1790,0
|
|
20240109,170100,57981514,1790,1790,1790,1790,0
|
|
20240109,170000,57981514,1790,1790,1790,1790,0
|
|
20240109,165900,57981514,1790,1790,1790,1790,0
|
|
20240109,165800,57981514,1790,1790,1790,1790,0
|
|
20240109,165700,57981514,1790,1790,1790,1790,0
|
|
20240109,165600,57981514,1790,1790,1790,1790,0
|
|
20240109,165500,57981514,1790,1790,1790,1790,0
|
|
20240109,165400,57981514,1790,1790,1790,1790,0
|
|
20240109,165300,57981514,1790,1790,1790,1790,0
|
|
20240109,165200,57981514,1790,1790,1790,1790,0
|
|
20240109,165100,57981514,1790,1790,1790,1790,0
|
|
20240109,165000,57981514,1790,1790,1790,1790,0
|
|
20240109,164900,57981514,1790,1790,1790,1790,0
|
|
20240109,164800,57981514,1790,1790,1790,1790,0
|
|
20240109,164700,57981514,1790,1790,1790,1790,0
|
|
20240109,164600,57981514,1790,1790,1790,1790,0
|
|
20240109,164500,57981514,1790,1790,1790,1790,0
|
|
20240109,164400,57981514,1790,1790,1790,1790,0
|
|
20240109,164300,57981514,1790,1790,1790,1790,353
|
|
20240109,164200,57981514,1790,1790,1790,1790,0
|
|
20240109,164100,57981514,1790,1790,1790,1790,0
|
|
20240109,164000,57981514,1790,1790,1790,1790,0
|
|
20240109,163900,57981514,1790,1790,1790,1790,0
|
|
20240109,163800,57981514,1790,1790,1790,1790,0
|
|
20240109,163700,57981514,1790,1790,1790,1790,0
|
|
20240109,163600,57981514,1790,1790,1790,1790,0
|
|
20240109,163500,57981514,1790,1790,1790,1790,0
|
|
20240109,163400,57981514,1790,1790,1790,1790,0
|
|
20240109,163300,57981514,1790,1790,1790,1790,0
|
|
20240109,163200,57981514,1790,1790,1790,1790,0
|
|
20240109,163100,57981514,1790,1790,1790,1790,0
|
|
20240109,163000,57981514,1790,1790,1790,1790,0
|
|
20240109,162900,57981514,1790,1790,1790,1790,0
|
|
20240109,162800,57981514,1790,1790,1790,1790,0
|
|
20240109,162700,57981514,1790,1790,1790,1790,0
|
|
20240109,162600,57981514,1790,1790,1790,1790,0
|
|
20240109,162500,57981514,1790,1790,1790,1790,0
|
|
20240109,162400,57981514,1790,1790,1790,1790,0
|
|
20240109,162300,57981514,1790,1790,1790,1790,0
|
|
20240109,162200,57981514,1790,1790,1790,1790,0
|
|
20240109,162100,57981514,1790,1790,1790,1790,0
|
|
20240109,162000,57981514,1790,1790,1790,1790,0
|
|
20240109,161900,57981514,1790,1790,1790,1790,0
|
|
20240109,161800,57981514,1790,1790,1790,1790,0
|
|
20240109,161700,57981514,1790,1790,1790,1790,0
|
|
20240109,161600,57981514,1790,1790,1790,1790,0
|
|
20240109,161500,57981514,1790,1790,1790,1790,0
|
|
20240109,161400,57981514,1790,1790,1790,1790,0
|
|
20240109,161300,57981514,1790,1790,1790,1790,353
|
|
20240109,161200,57981514,1790,1790,1790,1790,0
|
|
20240109,161100,57981514,1790,1790,1790,1790,0
|
|
20240109,161000,57981514,1790,1790,1790,1790,0
|
|
20240109,160900,57981514,1790,1790,1790,1790,0
|
|
20240109,160800,57981514,1790,1790,1790,1790,0
|
|
20240109,160700,57981514,1790,1790,1790,1790,0
|
|
20240109,160600,57981514,1790,1790,1790,1790,0
|
|
20240109,160500,57981514,1790,1790,1790,1790,0
|
|
20240109,160400,57981514,1790,1790,1790,1790,0
|
|
20240109,160300,57981514,1790,1790,1790,1790,0
|
|
20240109,160200,57981514,1790,1790,1790,1790,0
|
|
20240109,160100,57981514,1790,1790,1790,1790,0
|
|
20240109,160000,57981514,1790,1790,1790,1790,0
|
|
20240109,155900,57981514,1790,1790,1790,1790,0
|
|
20240109,155800,57981514,1790,1790,1790,1790,0
|
|
20240109,155700,57981514,1790,1790,1790,1790,0
|
|
20240109,155600,57981514,1790,1790,1790,1790,0
|
|
20240109,155500,57981514,1790,1790,1790,1790,0
|
|
20240109,155400,57981514,1790,1790,1790,1790,0
|
|
20240109,155300,57981514,1790,1790,1790,1790,0
|
|
20240109,155200,57981514,1790,1790,1790,1790,0
|
|
20240109,155100,57981514,1790,1790,1790,1790,0
|
|
20240109,155000,57981514,1790,1790,1790,1790,0
|
|
20240109,154900,57981514,1790,1790,1790,1790,0
|
|
20240109,154800,57981514,1790,1790,1790,1790,0
|
|
20240109,154700,57981514,1790,1790,1790,1790,0
|
|
20240109,154600,57981514,1790,1790,1790,1790,0
|
|
20240109,154500,57981514,1790,1790,1790,1790,0
|
|
20240109,154400,57981514,1790,1790,1790,1790,0
|
|
20240109,154300,57981514,1790,1790,1790,1790,353
|
|
20240109,154200,57981514,1790,1790,1790,1790,0
|
|
20240109,154100,57981514,1790,1790,1790,1790,0
|
|
20240109,154000,57981514,1790,1790,1790,1790,0
|
|
20240109,153900,57981514,1790,1790,1790,1790,0
|
|
20240109,153800,57981514,1790,1790,1790,1790,0
|
|
20240109,153700,57981514,1790,1790,1790,1790,0
|
|
20240109,153600,57981514,1790,1790,1790,1790,0
|
|
20240109,153500,57981514,1790,1790,1790,1790,0
|
|
20240109,153400,57981514,1790,1790,1790,1790,0
|
|
20240109,153300,57981514,1790,1790,1790,1790,0
|
|
20240109,153200,57981514,1790,1790,1790,1790,0
|
|
20240109,153100,57981514,1790,1790,1790,1790,0
|
|
20240109,153000,57981514,1790,1790,1790,1790,353
|
|
20240109,152900,57349644,1789,1789,1789,1789,0
|
|
20240109,152800,57349644,1789,1789,1789,1789,0
|
|
20240109,152700,57349644,1789,1789,1789,1789,0
|
|
20240109,152600,57349644,1789,1789,1789,1789,0
|
|
20240109,152500,57349644,1789,1789,1789,1789,0
|
|
20240109,152400,57349644,1789,1789,1789,1789,0
|
|
20240109,152300,57349644,1789,1789,1789,1789,0
|
|
20240109,152200,57349644,1789,1789,1789,1789,0
|
|
20240109,152100,57349644,1789,1789,1789,1789,0
|
|
20240109,152000,57349644,1789,1789,1789,1789,0
|
|
20240109,151900,57349644,1789,1789,1789,1789,883
|
|
20240109,151800,55769957,1789,1789,1789,1789,0
|
|
20240109,151700,55769957,1789,1789,1789,1789,0
|
|
20240109,151600,55769957,1789,1789,1789,1789,0
|
|
20240109,151500,55769957,1789,1789,1789,1789,6
|
|
20240109,151400,55759223,1789,1789,1789,1789,0
|
|
20240109,151300,55759223,1789,1789,1789,1789,0
|
|
20240109,151200,55759223,1789,1789,1789,1789,0
|
|
20240109,151100,55759223,1789,1789,1789,1789,3
|
|
20240109,151000,55753856,1789,1789,1789,1789,0
|
|
20240109,150900,55753856,1789,1789,1789,1789,0
|
|
20240109,150800,55753856,1789,1789,1789,1789,0
|
|
20240109,150700,55753856,1789,1789,1789,1789,0
|
|
20240109,150600,55753856,1789,1789,1789,1789,13
|
|
20240109,150500,55730599,1789,1789,1789,1789,0
|
|
20240109,150400,55730599,1789,1789,1789,1789,0
|
|
20240109,150300,55730599,1789,1789,1789,1789,0
|
|
20240109,150200,55730599,1789,1789,1789,1789,0
|
|
20240109,150100,55730599,1789,1789,1789,1789,30
|
|
20240109,150000,55676929,1789,1789,1789,1789,0
|
|
20240109,145900,55676929,1789,1789,1789,1789,0
|
|
20240109,145800,55676929,1789,1789,1789,1789,13
|
|
20240109,145700,55653672,1789,1789,1789,1789,0
|
|
20240109,145600,55653672,1789,1789,1789,1789,0
|
|
20240109,145500,55653672,1789,1789,1789,1789,17
|
|
20240109,145400,55623259,1787,1787,1787,1787,0
|
|
20240109,145300,55623259,1787,1787,1787,1787,10
|
|
20240109,145200,55605389,1785,1785,1785,1785,715
|
|
20240109,145100,54329114,1785,1785,1785,1785,3
|
|
20240109,145000,54323759,1785,1785,1785,1785,23
|
|
20240109,144900,54282704,1785,1785,1785,1785,19
|
|
20240109,144800,54248789,1784,1785,1785,1784,6
|
|
20240109,144700,54238082,1785,1785,1785,1785,0
|
|
20240109,144600,54238082,1785,1785,1785,1785,0
|
|
20240109,144500,54238082,1785,1785,1785,1785,2
|
|
20240109,144400,54234512,1785,1785,1785,1785,3
|
|
20240109,144300,54229157,1785,1785,1785,1785,20
|
|
20240109,144200,54193457,1785,1785,1785,1785,23
|
|
20240109,144100,54152402,1785,1785,1785,1785,21
|
|
20240109,144000,54114917,1785,1785,1785,1785,3
|
|
20240109,143900,54109562,1785,1785,1785,1785,2
|
|
20240109,143800,54105992,1785,1785,1785,1785,0
|
|
20240109,143700,54105992,1785,1785,1785,1785,20
|
|
20240109,143600,54070292,1785,1785,1785,1785,3
|
|
20240109,143500,54064937,1785,1785,1785,1785,3
|
|
20240109,143400,54059582,1785,1785,1785,1785,204
|
|
20240109,143300,53695442,1784,1785,1785,1784,21
|
|
20240109,143200,53657975,1785,1785,1785,1785,3
|
|
20240109,143100,53652620,1785,1785,1785,1785,51
|
|
20240109,143000,53561585,1784,1785,1785,1784,42
|
|
20240109,142900,53486654,1785,1785,1785,1785,34
|
|
20240109,142800,53425964,1785,1785,1785,1785,55
|
|
20240109,142700,53327789,1785,1785,1785,1785,0
|
|
20240109,142600,53327789,1785,1785,1785,1785,0
|
|
20240109,142500,53327789,1785,1785,1785,1785,18
|
|
20240109,142400,53295659,1785,1786,1786,1785,4
|
|
20240109,142300,53288518,1787,1787,1787,1787,0
|
|
20240109,142200,53288518,1787,1787,1787,1787,17
|
|
20240109,142100,53258139,1787,1787,1787,1787,0
|
|
20240109,142000,53258139,1787,1787,1787,1787,0
|
|
20240109,141900,53258139,1787,1787,1787,1787,18
|
|
20240109,141800,53225973,1787,1787,1787,1787,0
|
|
20240109,141700,53225973,1787,1787,1787,1787,0
|
|
20240109,141600,53225973,1787,1787,1787,1787,0
|
|
20240109,141500,53225973,1787,1787,1787,1787,0
|
|
20240109,141400,53225973,1787,1787,1787,1787,0
|
|
20240109,141300,53225973,1787,1787,1787,1787,18
|
|
20240109,141200,53193807,1787,1787,1787,1787,0
|
|
20240109,141100,53193807,1787,1787,1787,1787,0
|
|
20240109,141000,53193807,1787,1787,1787,1787,0
|
|
20240109,140900,53193807,1787,1787,1787,1787,0
|
|
20240109,140800,53193807,1787,1787,1787,1787,0
|
|
20240109,140700,53193807,1787,1783,1787,1783,111
|
|
20240109,140600,52995822,1782,1782,1782,1782,0
|
|
20240109,140500,52995822,1782,1782,1782,1782,0
|
|
20240109,140400,52995822,1782,1782,1782,1782,0
|
|
20240109,140300,52995822,1782,1782,1782,1782,622
|
|
20240109,140200,51887418,1782,1782,1782,1782,18
|
|
20240109,140100,51855342,1787,1787,1787,1787,18
|
|
20240109,140000,51823176,1782,1782,1782,1782,3
|
|
20240109,135900,51817830,1787,1787,1787,1787,0
|
|
20240109,135800,51817830,1787,1787,1787,1787,46
|
|
20240109,135700,51735628,1787,1787,1787,1787,70
|
|
20240109,135600,51610538,1787,1787,1787,1787,0
|
|
20240109,135500,51610538,1787,1787,1787,1787,18
|
|
20240109,135400,51578372,1787,1787,1787,1787,0
|
|
20240109,135300,51578372,1787,1787,1787,1787,0
|
|
20240109,135200,51578372,1787,1787,1787,1787,0
|
|
20240109,135100,51578372,1787,1787,1787,1787,0
|
|
20240109,135000,51578372,1787,1787,1787,1787,1
|
|
20240109,134900,51576585,1787,1783,1787,1780,2581
|
|
20240109,134800,46978231,1788,1788,1788,1788,0
|
|
20240109,134700,46978231,1788,1788,1788,1788,0
|
|
20240109,134600,46978231,1788,1788,1788,1788,0
|
|
20240109,134500,46978231,1788,1788,1788,1788,0
|
|
20240109,134400,46978231,1788,1788,1788,1788,0
|
|
20240109,134300,46978231,1788,1788,1788,1788,18
|
|
20240109,134200,46946047,1783,1783,1783,1783,0
|
|
20240109,134100,46946047,1783,1783,1783,1783,0
|
|
20240109,134000,46946047,1783,1783,1783,1783,357
|
|
20240109,133900,46309516,1783,1783,1783,1783,0
|
|
20240109,133800,46309516,1783,1783,1783,1783,5
|
|
20240109,133700,46300601,1788,1788,1788,1788,19
|
|
20240109,133600,46266629,1787,1783,1787,1783,4
|
|
20240109,133500,46259493,1788,1788,1788,1788,0
|
|
20240109,133400,46259493,1788,1788,1788,1788,0
|
|
20240109,133300,46259493,1788,1788,1788,1788,0
|
|
20240109,133200,46259493,1788,1788,1788,1788,0
|
|
20240109,133100,46259493,1788,1784,1788,1783,36
|
|
20240109,133000,46195202,1788,1788,1788,1788,0
|
|
20240109,132900,46195202,1788,1788,1788,1788,46
|
|
20240109,132800,46112954,1788,1788,1788,1788,0
|
|
20240109,132700,46112954,1788,1788,1788,1788,0
|
|
20240109,132600,46112954,1788,1788,1788,1788,0
|
|
20240109,132500,46112954,1788,1787,1788,1787,18
|
|
20240109,132400,46080776,1787,1787,1787,1787,0
|
|
20240109,132300,46080776,1787,1787,1787,1787,3
|
|
20240109,132200,46075415,1788,1788,1788,1788,0
|
|
20240109,132100,46075415,1788,1788,1788,1788,0
|
|
20240109,132000,46075415,1788,1788,1788,1788,0
|
|
20240109,131900,46075415,1788,1783,1788,1783,96
|
|
20240109,131800,45904157,1783,1783,1783,1783,0
|
|
20240109,131700,45904157,1783,1784,1784,1783,1700
|
|
20240109,131600,42872420,1785,1785,1785,1785,0
|
|
20240109,131500,42872420,1785,1785,1785,1785,0
|
|
20240109,131400,42872420,1785,1785,1785,1785,205
|
|
20240109,131300,42506495,1786,1786,1786,1786,33
|
|
20240109,131200,42447557,1787,1787,1787,1787,3
|
|
20240109,131100,42442196,1788,1788,1788,1788,282
|
|
20240109,131000,41937980,1788,1788,1788,1788,0
|
|
20240109,130900,41937980,1788,1788,1788,1788,0
|
|
20240109,130800,41937980,1788,1788,1788,1788,0
|
|
20240109,130700,41937980,1788,1788,1788,1788,18
|
|
20240109,130600,41905796,1788,1788,1788,1788,0
|
|
20240109,130500,41905796,1788,1788,1788,1788,0
|
|
20240109,130400,41905796,1788,1788,1788,1788,0
|
|
20240109,130300,41905796,1788,1788,1788,1788,0
|
|
20240109,130200,41905796,1788,1788,1788,1788,0
|
|
20240109,130100,41905796,1788,1788,1788,1788,18
|
|
20240109,130000,41873612,1785,1787,1787,1785,18
|
|
20240109,125900,41841467,1788,1788,1788,1788,3
|
|
20240109,125800,41836103,1788,1788,1788,1788,0
|
|
20240109,125700,41836103,1788,1788,1788,1788,4
|
|
20240109,125600,41828951,1788,1788,1788,1788,6
|
|
20240109,125500,41818223,1788,1788,1788,1788,0
|
|
20240109,125400,41818223,1788,1788,1788,1788,0
|
|
20240109,125300,41818223,1788,1788,1788,1788,0
|
|
20240109,125200,41818223,1788,1788,1788,1788,6
|
|
20240109,125100,41807495,1785,1785,1785,1785,0
|
|
20240109,125000,41807495,1785,1785,1785,1785,0
|
|
20240109,124900,41807495,1785,1785,1785,1785,0
|
|
20240109,124800,41807495,1785,1785,1785,1785,25
|
|
20240109,124700,41762870,1785,1785,1785,1785,0
|
|
20240109,124600,41762870,1785,1788,1788,1785,1000
|
|
20240109,124500,39976095,1789,1789,1789,1789,0
|
|
20240109,124400,39976095,1789,1789,1789,1789,0
|
|
20240109,124300,39976095,1789,1789,1789,1789,0
|
|
20240109,124200,39976095,1789,1789,1789,1789,0
|
|
20240109,124100,39976095,1789,1789,1789,1789,0
|
|
20240109,124000,39976095,1789,1789,1789,1789,0
|
|
20240109,123900,39976095,1789,1789,1789,1789,0
|
|
20240109,123800,39976095,1789,1789,1789,1789,0
|
|
20240109,123700,39976095,1789,1789,1789,1789,0
|
|
20240109,123600,39976095,1789,1789,1789,1789,147
|
|
20240109,123500,39713112,1788,1788,1788,1788,0
|
|
20240109,123400,39713112,1788,1788,1788,1788,0
|
|
20240109,123300,39713112,1788,1788,1788,1788,0
|
|
20240109,123200,39713112,1788,1788,1788,1788,0
|
|
20240109,123100,39713112,1788,1788,1788,1788,0
|
|
20240109,123000,39713112,1788,1788,1788,1788,0
|
|
20240109,122900,39713112,1788,1788,1788,1788,18
|
|
20240109,122800,39680928,1789,1789,1789,1789,0
|
|
20240109,122700,39680928,1789,1789,1789,1789,0
|
|
20240109,122600,39680928,1789,1789,1789,1789,3
|
|
20240109,122500,39675561,1788,1788,1788,1788,0
|
|
20240109,122400,39675561,1788,1788,1788,1788,4
|
|
20240109,122300,39668409,1788,1788,1788,1788,56
|
|
20240109,122200,39568281,1788,1788,1788,1788,0
|
|
20240109,122100,39568281,1788,1788,1788,1788,0
|
|
20240109,122000,39568281,1788,1788,1788,1788,0
|
|
20240109,121900,39568281,1788,1788,1788,1788,794
|
|
20240109,121800,38148609,1788,1788,1788,1788,0
|
|
20240109,121700,38148609,1788,1788,1788,1788,0
|
|
20240109,121600,38148609,1788,1788,1788,1788,0
|
|
20240109,121500,38148609,1788,1788,1788,1788,0
|
|
20240109,121400,38148609,1788,1788,1788,1788,0
|
|
20240109,121300,38148609,1788,1788,1788,1788,10
|
|
20240109,121200,38130729,1788,1788,1788,1788,10
|
|
20240109,121100,38112849,1785,1785,1785,1785,0
|
|
20240109,121000,38112849,1785,1785,1785,1785,0
|
|
20240109,120900,38112849,1785,1785,1785,1785,0
|
|
20240109,120800,38112849,1785,1788,1788,1785,5
|
|
20240109,120700,38103915,1783,1783,1783,1783,0
|
|
20240109,120600,38103915,1783,1783,1783,1783,0
|
|
20240109,120500,38103915,1783,1783,1783,1783,0
|
|
20240109,120400,38103915,1783,1783,1783,1783,0
|
|
20240109,120300,38103915,1783,1783,1783,1783,0
|
|
20240109,120200,38103915,1783,1783,1783,1783,0
|
|
20240109,120100,38103915,1783,1783,1783,1783,0
|
|
20240109,120000,38103915,1783,1783,1783,1783,5
|
|
20240109,115900,38095000,1783,1783,1783,1783,0
|
|
20240109,115800,38095000,1783,1783,1783,1783,18
|
|
20240109,115700,38062906,1788,1788,1788,1788,0
|
|
20240109,115600,38062906,1788,1788,1788,1788,0
|
|
20240109,115500,38062906,1788,1788,1788,1788,12
|
|
20240109,115400,38041450,1788,1788,1788,1788,0
|
|
20240109,115300,38041450,1788,1788,1788,1788,0
|
|
20240109,115200,38041450,1788,1788,1788,1788,0
|
|
20240109,115100,38041450,1788,1788,1788,1788,0
|
|
20240109,115000,38041450,1788,1788,1788,1788,0
|
|
20240109,114900,38041450,1788,1788,1788,1788,0
|
|
20240109,114800,38041450,1788,1787,1788,1787,1000
|
|
20240109,114700,36253762,1783,1783,1783,1783,450
|
|
20240109,114600,35451412,1783,1783,1783,1783,0
|
|
20240109,114500,35451412,1783,1783,1783,1783,0
|
|
20240109,114400,35451412,1783,1783,1783,1783,0
|
|
20240109,114300,35451412,1783,1783,1783,1783,5
|
|
20240109,114200,35442497,1783,1783,1783,1783,0
|
|
20240109,114100,35442497,1783,1783,1783,1783,0
|
|
20240109,114000,35442497,1783,1783,1783,1783,0
|
|
20240109,113900,35442497,1783,1783,1783,1783,0
|
|
20240109,113800,35442497,1783,1783,1783,1783,0
|
|
20240109,113700,35442497,1783,1783,1783,1783,0
|
|
20240109,113600,35442497,1783,1783,1783,1783,4
|
|
20240109,113500,35435365,1787,1787,1787,1787,0
|
|
20240109,113400,35435365,1787,1787,1787,1787,0
|
|
20240109,113300,35435365,1787,1787,1787,1787,0
|
|
20240109,113200,35435365,1787,1787,1787,1787,0
|
|
20240109,113100,35435365,1787,1787,1787,1787,0
|
|
20240109,113000,35435365,1787,1787,1787,1787,0
|
|
20240109,112900,35435365,1787,1787,1787,1787,1
|
|
20240109,112800,35433578,1783,1783,1783,1783,24
|
|
20240109,112700,35390786,1783,1787,1787,1783,19
|
|
20240109,112600,35356905,1783,1783,1783,1783,0
|
|
20240109,112500,35356905,1783,1783,1783,1783,0
|
|
20240109,112400,35356905,1783,1783,1783,1783,0
|
|
20240109,112300,35356905,1783,1783,1783,1783,21
|
|
20240109,112200,35319462,1783,1783,1783,1783,0
|
|
20240109,112100,35319462,1783,1783,1783,1783,0
|
|
20240109,112000,35319462,1783,1783,1783,1783,0
|
|
20240109,111900,35319462,1783,1783,1783,1783,85
|
|
20240109,111800,35167907,1783,1783,1783,1783,0
|
|
20240109,111700,35167907,1783,1783,1783,1783,0
|
|
20240109,111600,35167907,1783,1783,1783,1783,0
|
|
20240109,111500,35167907,1783,1783,1783,1783,0
|
|
20240109,111400,35167907,1783,1783,1783,1783,0
|
|
20240109,111300,35167907,1783,1783,1783,1783,17
|
|
20240109,111200,35137596,1783,1787,1788,1783,187
|
|
20240109,111100,34803987,1782,1782,1782,1782,0
|
|
20240109,111000,34803987,1782,1782,1782,1782,0
|
|
20240109,110900,34803987,1782,1782,1782,1782,0
|
|
20240109,110800,34803987,1782,1782,1782,1781,525
|
|
20240109,110700,33868487,1782,1782,1782,1782,6
|
|
20240109,110600,33857795,1782,1782,1782,1782,116
|
|
20240109,110500,33651083,1782,1782,1782,1782,16
|
|
20240109,110400,33622571,1781,1782,1782,1781,305
|
|
20240109,110300,33079361,1782,1782,1782,1782,35
|
|
20240109,110200,33016991,1782,1782,1782,1782,8
|
|
20240109,110100,33002735,1782,1782,1782,1782,339
|
|
20240109,110000,32398637,1782,1782,1782,1782,0
|
|
20240109,105900,32398637,1782,1782,1782,1782,0
|
|
20240109,105800,32398637,1782,1782,1782,1782,0
|
|
20240109,105700,32398637,1782,1782,1782,1782,0
|
|
20240109,105600,32398637,1782,1782,1782,1782,18
|
|
20240109,105500,32366561,1782,1782,1782,1782,0
|
|
20240109,105400,32366561,1782,1782,1782,1782,0
|
|
20240109,105300,32366561,1782,1782,1782,1782,0
|
|
20240109,105200,32366561,1782,1782,1782,1782,0
|
|
20240109,105100,32366561,1782,1782,1782,1782,0
|
|
20240109,105000,32366561,1782,1783,1783,1782,1000
|
|
20240109,104900,30584556,1783,1783,1783,1783,0
|
|
20240109,104800,30584556,1783,1783,1783,1783,4
|
|
20240109,104700,30577424,1782,1782,1782,1782,0
|
|
20240109,104600,30577424,1782,1782,1782,1782,0
|
|
20240109,104500,30577424,1782,1782,1782,1782,0
|
|
20240109,104400,30577424,1782,1783,1783,1782,15
|
|
20240109,104300,30550687,1785,1785,1785,1785,0
|
|
20240109,104200,30550687,1785,1785,1785,1785,2
|
|
20240109,104100,30547117,1787,1787,1787,1787,3
|
|
20240109,104000,30541756,1787,1787,1787,1787,0
|
|
20240109,103900,30541756,1787,1787,1787,1787,1
|
|
20240109,103800,30539969,1787,1787,1787,1787,0
|
|
20240109,103700,30539969,1787,1787,1787,1787,0
|
|
20240109,103600,30539969,1787,1787,1787,1787,1
|
|
20240109,103500,30538182,1781,1781,1781,1781,0
|
|
20240109,103400,30538182,1781,1783,1783,1781,1201
|
|
20240109,103300,28397919,1788,1788,1788,1788,0
|
|
20240109,103200,28397919,1788,1788,1788,1788,0
|
|
20240109,103100,28397919,1788,1788,1788,1788,0
|
|
20240109,103000,28397919,1788,1788,1788,1788,0
|
|
20240109,102900,28397919,1788,1788,1788,1788,0
|
|
20240109,102800,28397919,1788,1788,1788,1788,30
|
|
20240109,102700,28344279,1787,1787,1787,1787,15
|
|
20240109,102600,28317474,1782,1782,1782,1782,0
|
|
20240109,102500,28317474,1782,1783,1783,1782,18
|
|
20240109,102400,28285388,1783,1783,1783,1783,4
|
|
20240109,102300,28278256,1788,1788,1788,1788,0
|
|
20240109,102200,28278256,1788,1788,1788,1788,0
|
|
20240109,102100,28278256,1788,1788,1788,1788,0
|
|
20240109,102000,28278256,1788,1788,1788,1788,0
|
|
20240109,101900,28278256,1788,1788,1788,1788,0
|
|
20240109,101800,28278256,1788,1788,1788,1788,0
|
|
20240109,101700,28278256,1788,1788,1788,1788,0
|
|
20240109,101600,28278256,1788,1788,1788,1788,0
|
|
20240109,101500,28278256,1788,1788,1788,1788,0
|
|
20240109,101400,28278256,1788,1788,1788,1788,0
|
|
20240109,101300,28278256,1788,1788,1788,1788,0
|
|
20240109,101200,28278256,1788,1788,1788,1788,30
|
|
20240109,101100,28224616,1783,1783,1783,1783,0
|
|
20240109,101000,28224616,1783,1783,1783,1783,17
|
|
20240109,100900,28194305,1784,1784,1784,1784,2974
|
|
20240109,100800,22888689,1784,1784,1784,1784,0
|
|
20240109,100700,22888689,1784,1784,1784,1784,26
|
|
20240109,100600,22842305,1784,1784,1784,1784,0
|
|
20240109,100500,22842305,1784,1784,1784,1784,0
|
|
20240109,100400,22842305,1784,1784,1784,1784,5
|
|
20240109,100300,22833385,1788,1788,1788,1788,0
|
|
20240109,100200,22833385,1788,1788,1788,1788,0
|
|
20240109,100100,22833385,1788,1788,1788,1788,5
|
|
20240109,100000,22824445,1788,1788,1788,1788,0
|
|
20240109,095900,22824445,1788,1788,1788,1788,0
|
|
20240109,095800,22824445,1788,1788,1788,1788,0
|
|
20240109,095700,22824445,1788,1788,1788,1788,10
|
|
20240109,095600,22806565,1788,1788,1788,1788,0
|
|
20240109,095500,22806565,1788,1783,1788,1783,253
|
|
20240109,095400,22355431,1783,1788,1788,1783,69
|
|
20240109,095300,22232154,1788,1788,1788,1788,10
|
|
20240109,095200,22214274,1780,1780,1780,1780,0
|
|
20240109,095100,22214274,1780,1783,1783,1780,207
|
|
20240109,095000,21845789,1783,1783,1783,1783,0
|
|
20240109,094900,21845789,1783,1783,1783,1783,0
|
|
20240109,094800,21845789,1783,1783,1783,1783,0
|
|
20240109,094700,21845789,1783,1786,1786,1783,131
|
|
20240109,094600,21612159,1786,1786,1786,1786,0
|
|
20240109,094500,21612159,1786,1786,1786,1786,1
|
|
20240109,094400,21610373,1786,1786,1786,1786,0
|
|
20240109,094300,21610373,1786,1786,1786,1786,0
|
|
20240109,094200,21610373,1786,1786,1786,1786,1
|
|
20240109,094100,21608587,1786,1786,1786,1786,0
|
|
20240109,094000,21608587,1786,1786,1786,1786,0
|
|
20240109,093900,21608587,1786,1786,1786,1786,0
|
|
20240109,093800,21608587,1786,1786,1786,1786,2
|
|
20240109,093700,21605015,1786,1780,1786,1780,7
|
|
20240109,093600,21592549,1780,1780,1780,1780,192
|
|
20240109,093500,21250789,1780,1780,1780,1780,0
|
|
20240109,093400,21250789,1780,1780,1780,1780,0
|
|
20240109,093300,21250789,1780,1780,1780,1780,0
|
|
20240109,093200,21250789,1780,1780,1780,1780,0
|
|
20240109,093100,21250789,1780,1780,1780,1780,0
|
|
20240109,093000,21250789,1780,1782,1782,1780,1357
|
|
20240109,092900,18834717,1783,1783,1783,1783,411
|
|
20240109,092800,18101904,1783,1783,1783,1783,191
|
|
20240109,092700,17761351,1787,1787,1787,1787,0
|
|
20240109,092600,17761351,1787,1787,1787,1787,0
|
|
20240109,092500,17761351,1787,1787,1787,1787,0
|
|
20240109,092400,17761351,1787,1787,1787,1787,32
|
|
20240109,092300,17704167,1788,1788,1788,1788,4
|
|
20240109,092200,17697015,1782,1782,1782,1782,0
|
|
20240109,092100,17697015,1782,1782,1782,1782,55
|
|
20240109,092000,17599005,1780,1782,1782,1780,594
|
|
20240109,091900,16540948,1782,1788,1788,1782,896
|
|
20240109,091800,14942446,1788,1788,1788,1788,1
|
|
20240109,091700,14940658,1787,1787,1787,1787,1
|
|
20240109,091600,14938871,1787,1787,1787,1787,8
|
|
20240109,091500,14924575,1787,1788,1788,1787,40
|
|
20240109,091400,14853062,1788,1786,1788,1786,172
|
|
20240109,091300,14545670,1780,1780,1780,1780,0
|
|
20240109,091200,14545670,1780,1780,1780,1780,0
|
|
20240109,091100,14545670,1780,1780,1780,1780,2001
|
|
20240109,091000,10983890,1786,1786,1786,1786,0
|
|
20240109,090900,10983890,1786,1786,1786,1786,5
|
|
20240109,090800,10974960,1787,1787,1787,1787,0
|
|
20240109,090700,10974960,1787,1787,1787,1787,0
|
|
20240109,090600,10974960,1787,1787,1787,1787,27
|
|
20240109,090500,10926711,1786,1787,1788,1786,735
|
|
20240109,090400,9613276,1780,1780,1780,1780,0
|
|
20240109,090300,9613276,1780,1780,1780,1780,981
|
|
20240109,090200,7867096,1787,1787,1788,1787,200
|
|
20240109,090100,7509600,1788,1788,1788,1788,0
|
|
20240109,090000,7509600,1788,1788,1788,1788,4200
|