661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205800,550992376,1565,1565,1565,1565,4699
|
|
20240102,205700,550992376,1565,1565,1565,1565,0
|
|
20240102,205600,550992376,1565,1565,1565,1565,0
|
|
20240102,205500,550992376,1565,1565,1565,1565,0
|
|
20240102,205400,550992376,1565,1565,1565,1565,0
|
|
20240102,205300,550992376,1565,1565,1565,1565,0
|
|
20240102,205200,550992376,1565,1565,1565,1565,0
|
|
20240102,205100,550992376,1565,1565,1565,1565,0
|
|
20240102,205000,550992376,1565,1565,1565,1565,0
|
|
20240102,204900,550992376,1565,1565,1565,1565,0
|
|
20240102,204800,550992376,1565,1565,1565,1565,0
|
|
20240102,204700,550992376,1565,1565,1565,1565,0
|
|
20240102,204600,550992376,1565,1565,1565,1565,0
|
|
20240102,204500,550992376,1565,1565,1565,1565,0
|
|
20240102,204400,550992376,1565,1565,1565,1565,0
|
|
20240102,204300,550992376,1565,1565,1565,1565,0
|
|
20240102,204200,550992376,1565,1565,1565,1565,0
|
|
20240102,204100,550992376,1565,1565,1565,1565,0
|
|
20240102,204000,550992376,1565,1565,1565,1565,0
|
|
20240102,203900,550992376,1565,1565,1565,1565,0
|
|
20240102,203800,550992376,1565,1565,1565,1565,0
|
|
20240102,203700,550992376,1565,1565,1565,1565,0
|
|
20240102,203600,550992376,1565,1565,1565,1565,0
|
|
20240102,203500,550992376,1565,1565,1565,1565,0
|
|
20240102,203400,550992376,1565,1565,1565,1565,0
|
|
20240102,203300,550992376,1565,1565,1565,1565,0
|
|
20240102,203200,550992376,1565,1565,1565,1565,0
|
|
20240102,203100,550992376,1565,1565,1565,1565,0
|
|
20240102,203000,550992376,1565,1565,1565,1565,0
|
|
20240102,202900,550992376,1565,1565,1565,1565,0
|
|
20240102,202800,550992376,1565,1565,1565,1565,4699
|
|
20240102,202700,550992376,1565,1565,1565,1565,0
|
|
20240102,202600,550992376,1565,1565,1565,1565,0
|
|
20240102,202500,550992376,1565,1565,1565,1565,0
|
|
20240102,202400,550992376,1565,1565,1565,1565,0
|
|
20240102,202300,550992376,1565,1565,1565,1565,0
|
|
20240102,202200,550992376,1565,1565,1565,1565,0
|
|
20240102,202100,550992376,1565,1565,1565,1565,0
|
|
20240102,202000,550992376,1565,1565,1565,1565,0
|
|
20240102,201900,550992376,1565,1565,1565,1565,0
|
|
20240102,201800,550992376,1565,1565,1565,1565,0
|
|
20240102,201700,550992376,1565,1565,1565,1565,0
|
|
20240102,201600,550992376,1565,1565,1565,1565,0
|
|
20240102,201500,550992376,1565,1565,1565,1565,0
|
|
20240102,201400,550992376,1565,1565,1565,1565,0
|
|
20240102,201300,550992376,1565,1565,1565,1565,0
|
|
20240102,201200,550992376,1565,1565,1565,1565,0
|
|
20240102,201100,550992376,1565,1565,1565,1565,0
|
|
20240102,201000,550992376,1565,1565,1565,1565,0
|
|
20240102,200900,550992376,1565,1565,1565,1565,0
|
|
20240102,200800,550992376,1565,1565,1565,1565,0
|
|
20240102,200700,550992376,1565,1565,1565,1565,0
|
|
20240102,200600,550992376,1565,1565,1565,1565,0
|
|
20240102,200500,550992376,1565,1565,1565,1565,0
|
|
20240102,200400,550992376,1565,1565,1565,1565,0
|
|
20240102,200300,550992376,1565,1565,1565,1565,0
|
|
20240102,200200,550992376,1565,1565,1565,1565,0
|
|
20240102,200100,550992376,1565,1565,1565,1565,0
|
|
20240102,200000,550992376,1565,1565,1565,1565,0
|
|
20240102,195900,550992376,1565,1565,1565,1565,0
|
|
20240102,195800,550992376,1565,1565,1565,1565,4699
|
|
20240102,195700,550992376,1565,1565,1565,1565,0
|
|
20240102,195600,550992376,1565,1565,1565,1565,0
|
|
20240102,195500,550992376,1565,1565,1565,1565,0
|
|
20240102,195400,550992376,1565,1565,1565,1565,0
|
|
20240102,195300,550992376,1565,1565,1565,1565,0
|
|
20240102,195200,550992376,1565,1565,1565,1565,0
|
|
20240102,195100,550992376,1565,1565,1565,1565,0
|
|
20240102,195000,550992376,1565,1565,1565,1565,0
|
|
20240102,194900,550992376,1565,1565,1565,1565,0
|
|
20240102,194800,550992376,1565,1565,1565,1565,0
|
|
20240102,194700,550992376,1565,1565,1565,1565,0
|
|
20240102,194600,550992376,1565,1565,1565,1565,0
|
|
20240102,194500,550992376,1565,1565,1565,1565,0
|
|
20240102,194400,550992376,1565,1565,1565,1565,0
|
|
20240102,194300,550992376,1565,1565,1565,1565,0
|
|
20240102,194200,550992376,1565,1565,1565,1565,0
|
|
20240102,194100,550992376,1565,1565,1565,1565,0
|
|
20240102,194000,550992376,1565,1565,1565,1565,0
|
|
20240102,193900,550992376,1565,1565,1565,1565,0
|
|
20240102,193800,550992376,1565,1565,1565,1565,0
|
|
20240102,193700,550992376,1565,1565,1565,1565,0
|
|
20240102,193600,550992376,1565,1565,1565,1565,0
|
|
20240102,193500,550992376,1565,1565,1565,1565,0
|
|
20240102,193400,550992376,1565,1565,1565,1565,0
|
|
20240102,193300,550992376,1565,1565,1565,1565,0
|
|
20240102,193200,550992376,1565,1565,1565,1565,0
|
|
20240102,193100,550992376,1565,1565,1565,1565,0
|
|
20240102,193000,550992376,1565,1565,1565,1565,0
|
|
20240102,192900,550992376,1565,1565,1565,1565,0
|
|
20240102,192800,550992376,1565,1565,1565,1565,4699
|
|
20240102,192700,550992376,1565,1565,1565,1565,0
|
|
20240102,192600,550992376,1565,1565,1565,1565,0
|
|
20240102,192500,550992376,1565,1565,1565,1565,0
|
|
20240102,192400,550992376,1565,1565,1565,1565,0
|
|
20240102,192300,550992376,1565,1565,1565,1565,0
|
|
20240102,192200,550992376,1565,1565,1565,1565,0
|
|
20240102,192100,550992376,1565,1565,1565,1565,0
|
|
20240102,192000,550992376,1565,1565,1565,1565,0
|
|
20240102,191900,550992376,1565,1565,1565,1565,0
|
|
20240102,191800,550992376,1565,1565,1565,1565,0
|
|
20240102,191700,550992376,1565,1565,1565,1565,0
|
|
20240102,191600,550992376,1565,1565,1565,1565,0
|
|
20240102,191500,550992376,1565,1565,1565,1565,0
|
|
20240102,191400,550992376,1565,1565,1565,1565,0
|
|
20240102,191300,550992376,1565,1565,1565,1565,0
|
|
20240102,191200,550992376,1565,1565,1565,1565,0
|
|
20240102,191100,550992376,1565,1565,1565,1565,0
|
|
20240102,191000,550992376,1565,1565,1565,1565,0
|
|
20240102,190900,550992376,1565,1565,1565,1565,0
|
|
20240102,190800,550992376,1565,1565,1565,1565,0
|
|
20240102,190700,550992376,1565,1565,1565,1565,0
|
|
20240102,190600,550992376,1565,1565,1565,1565,0
|
|
20240102,190500,550992376,1565,1565,1565,1565,0
|
|
20240102,190400,550992376,1565,1565,1565,1565,0
|
|
20240102,190300,550992376,1565,1565,1565,1565,0
|
|
20240102,190200,550992376,1565,1565,1565,1565,0
|
|
20240102,190100,550992376,1565,1565,1565,1565,0
|
|
20240102,190000,550992376,1565,1565,1565,1565,0
|
|
20240102,185900,550992376,1565,1565,1565,1565,0
|
|
20240102,185800,550992376,1565,1565,1565,1565,4699
|
|
20240102,185700,550992376,1565,1565,1565,1565,0
|
|
20240102,185600,550992376,1565,1565,1565,1565,0
|
|
20240102,185500,550992376,1565,1565,1565,1565,0
|
|
20240102,185400,550992376,1565,1565,1565,1565,0
|
|
20240102,185300,550992376,1565,1565,1565,1565,0
|
|
20240102,185200,550992376,1565,1565,1565,1565,0
|
|
20240102,185100,550992376,1565,1565,1565,1565,0
|
|
20240102,185000,550992376,1565,1565,1565,1565,0
|
|
20240102,184900,550992376,1565,1565,1565,1565,0
|
|
20240102,184800,550992376,1565,1565,1565,1565,0
|
|
20240102,184700,550992376,1565,1565,1565,1565,0
|
|
20240102,184600,550992376,1565,1565,1565,1565,0
|
|
20240102,184500,550992376,1565,1565,1565,1565,0
|
|
20240102,184400,550992376,1565,1565,1565,1565,0
|
|
20240102,184300,550992376,1565,1565,1565,1565,0
|
|
20240102,184200,550992376,1565,1565,1565,1565,0
|
|
20240102,184100,550992376,1565,1565,1565,1565,0
|
|
20240102,184000,550992376,1565,1565,1565,1565,0
|
|
20240102,183900,550992376,1565,1565,1565,1565,0
|
|
20240102,183800,550992376,1565,1565,1565,1565,0
|
|
20240102,183700,550992376,1565,1565,1565,1565,0
|
|
20240102,183600,550992376,1565,1565,1565,1565,0
|
|
20240102,183500,550992376,1565,1565,1565,1565,0
|
|
20240102,183400,550992376,1565,1565,1565,1565,0
|
|
20240102,183300,550992376,1565,1565,1565,1565,0
|
|
20240102,183200,550992376,1565,1565,1565,1565,0
|
|
20240102,183100,550992376,1565,1565,1565,1565,0
|
|
20240102,183000,550992376,1565,1565,1565,1565,0
|
|
20240102,182900,550992376,1565,1565,1565,1565,0
|
|
20240102,182800,550992376,1565,1565,1565,1565,4699
|
|
20240102,182700,550992376,1565,1565,1565,1565,0
|
|
20240102,182600,550992376,1565,1565,1565,1565,0
|
|
20240102,182500,550992376,1565,1565,1565,1565,0
|
|
20240102,182400,550992376,1565,1565,1565,1565,0
|
|
20240102,182300,550992376,1565,1565,1565,1565,0
|
|
20240102,182200,550992376,1565,1565,1565,1565,0
|
|
20240102,182100,550992376,1565,1565,1565,1565,0
|
|
20240102,182000,550992376,1565,1565,1565,1565,0
|
|
20240102,181900,550992376,1565,1565,1565,1565,0
|
|
20240102,181800,550992376,1565,1565,1565,1565,0
|
|
20240102,181700,550992376,1565,1565,1565,1565,0
|
|
20240102,181600,550992376,1565,1565,1565,1565,0
|
|
20240102,181500,550992376,1565,1565,1565,1565,0
|
|
20240102,181400,550992376,1565,1565,1565,1565,0
|
|
20240102,181300,550992376,1565,1565,1565,1565,0
|
|
20240102,181200,550992376,1565,1565,1565,1565,0
|
|
20240102,181100,550992376,1565,1565,1565,1565,0
|
|
20240102,181000,550992376,1565,1565,1565,1565,0
|
|
20240102,180900,550992376,1565,1565,1565,1565,0
|
|
20240102,180800,550992376,1565,1565,1565,1565,0
|
|
20240102,180700,550992376,1565,1565,1565,1565,0
|
|
20240102,180600,550992376,1565,1565,1565,1565,0
|
|
20240102,180500,550992376,1565,1565,1565,1565,0
|
|
20240102,180400,550992376,1565,1565,1565,1565,0
|
|
20240102,180300,550992376,1565,1565,1565,1565,0
|
|
20240102,180200,550992376,1565,1565,1565,1565,0
|
|
20240102,180100,550992376,1565,1565,1565,1565,0
|
|
20240102,180000,550992376,1565,1565,1565,1565,0
|
|
20240102,175900,550992376,1565,1565,1565,1565,0
|
|
20240102,175800,550992376,1565,1565,1565,1565,4699
|
|
20240102,175700,550992376,1565,1565,1565,1565,0
|
|
20240102,175600,550992376,1565,1565,1565,1565,0
|
|
20240102,175500,550992376,1565,1565,1565,1565,0
|
|
20240102,175400,550992376,1565,1565,1565,1565,0
|
|
20240102,175300,550992376,1565,1565,1565,1565,0
|
|
20240102,175200,550992376,1565,1565,1565,1565,0
|
|
20240102,175100,550992376,1565,1565,1565,1565,0
|
|
20240102,175000,550992376,1565,1565,1565,1565,0
|
|
20240102,174900,550992376,1565,1565,1565,1565,0
|
|
20240102,174800,550992376,1565,1565,1565,1565,0
|
|
20240102,174700,550992376,1565,1565,1565,1565,0
|
|
20240102,174600,550992376,1565,1565,1565,1565,0
|
|
20240102,174500,550992376,1565,1565,1565,1565,0
|
|
20240102,174400,550992376,1565,1565,1565,1565,0
|
|
20240102,174300,550992376,1565,1565,1565,1565,0
|
|
20240102,174200,550992376,1565,1565,1565,1565,0
|
|
20240102,174100,550992376,1565,1565,1565,1565,0
|
|
20240102,174000,550992376,1565,1565,1565,1565,0
|
|
20240102,173900,550992376,1565,1565,1565,1565,0
|
|
20240102,173800,550992376,1565,1565,1565,1565,0
|
|
20240102,173700,550992376,1565,1565,1565,1565,0
|
|
20240102,173600,550992376,1565,1565,1565,1565,0
|
|
20240102,173500,550992376,1565,1565,1565,1565,0
|
|
20240102,173400,550992376,1565,1565,1565,1565,0
|
|
20240102,173300,550992376,1565,1565,1565,1565,0
|
|
20240102,173200,550992376,1565,1565,1565,1565,0
|
|
20240102,173100,550992376,1565,1565,1565,1565,0
|
|
20240102,173000,550992376,1565,1565,1565,1565,0
|
|
20240102,172900,550992376,1565,1565,1565,1565,0
|
|
20240102,172800,550992376,1565,1565,1565,1565,4699
|
|
20240102,172700,550992376,1565,1565,1565,1565,0
|
|
20240102,172600,550992376,1565,1565,1565,1565,0
|
|
20240102,172500,550992376,1565,1565,1565,1565,0
|
|
20240102,172400,550992376,1565,1565,1565,1565,0
|
|
20240102,172300,550992376,1565,1565,1565,1565,0
|
|
20240102,172200,550992376,1565,1565,1565,1565,0
|
|
20240102,172100,550992376,1565,1565,1565,1565,0
|
|
20240102,172000,550992376,1565,1565,1565,1565,0
|
|
20240102,171900,550992376,1565,1565,1565,1565,0
|
|
20240102,171800,550992376,1565,1565,1565,1565,0
|
|
20240102,171700,550992376,1565,1565,1565,1565,0
|
|
20240102,171600,550992376,1565,1565,1565,1565,0
|
|
20240102,171500,550992376,1565,1565,1565,1565,0
|
|
20240102,171400,550992376,1565,1565,1565,1565,0
|
|
20240102,171300,550992376,1565,1565,1565,1565,0
|
|
20240102,171200,550992376,1565,1565,1565,1565,0
|
|
20240102,171100,550992376,1565,1565,1565,1565,0
|
|
20240102,171000,550992376,1565,1565,1565,1565,0
|
|
20240102,170900,550992376,1565,1565,1565,1565,0
|
|
20240102,170800,550992376,1565,1565,1565,1565,0
|
|
20240102,170700,550992376,1565,1565,1565,1565,0
|
|
20240102,170600,550992376,1565,1565,1565,1565,0
|
|
20240102,170500,550992376,1565,1565,1565,1565,0
|
|
20240102,170400,550992376,1565,1565,1565,1565,0
|
|
20240102,170300,550992376,1565,1565,1565,1565,0
|
|
20240102,170200,550992376,1565,1565,1565,1565,0
|
|
20240102,170100,550992376,1565,1565,1565,1565,0
|
|
20240102,170000,550992376,1565,1565,1565,1565,0
|
|
20240102,165900,550992376,1565,1565,1565,1565,0
|
|
20240102,165800,550992376,1565,1565,1565,1565,4699
|
|
20240102,165700,550992376,1565,1565,1565,1565,0
|
|
20240102,165600,550992376,1565,1565,1565,1565,0
|
|
20240102,165500,550992376,1565,1565,1565,1565,0
|
|
20240102,165400,550992376,1565,1565,1565,1565,0
|
|
20240102,165300,550992376,1565,1565,1565,1565,0
|
|
20240102,165200,550992376,1565,1565,1565,1565,0
|
|
20240102,165100,550992376,1565,1565,1565,1565,0
|
|
20240102,165000,550992376,1565,1565,1565,1565,0
|
|
20240102,164900,550992376,1565,1565,1565,1565,0
|
|
20240102,164800,550992376,1565,1565,1565,1565,0
|
|
20240102,164700,550992376,1565,1565,1565,1565,0
|
|
20240102,164600,550992376,1565,1565,1565,1565,0
|
|
20240102,164500,550992376,1565,1565,1565,1565,0
|
|
20240102,164400,550992376,1565,1565,1565,1565,0
|
|
20240102,164300,550992376,1565,1565,1565,1565,0
|
|
20240102,164200,550992376,1565,1565,1565,1565,0
|
|
20240102,164100,550992376,1565,1565,1565,1565,0
|
|
20240102,164000,550992376,1565,1565,1565,1565,0
|
|
20240102,163900,550992376,1565,1565,1565,1565,0
|
|
20240102,163800,550992376,1565,1565,1565,1565,0
|
|
20240102,163700,550992376,1565,1565,1565,1565,0
|
|
20240102,163600,550992376,1565,1565,1565,1565,0
|
|
20240102,163500,550992376,1565,1565,1565,1565,0
|
|
20240102,163400,550992376,1565,1565,1565,1565,0
|
|
20240102,163300,550992376,1565,1565,1565,1565,0
|
|
20240102,163200,550992376,1565,1565,1565,1565,0
|
|
20240102,163100,550992376,1565,1565,1565,1565,0
|
|
20240102,163000,550992376,1565,1565,1565,1565,0
|
|
20240102,162900,550992376,1565,1565,1565,1565,0
|
|
20240102,162800,550992376,1565,1565,1565,1565,4699
|
|
20240102,162700,550992376,1565,1565,1565,1565,0
|
|
20240102,162600,550992376,1565,1565,1565,1565,0
|
|
20240102,162500,550992376,1565,1565,1565,1565,0
|
|
20240102,162400,550992376,1565,1565,1565,1565,0
|
|
20240102,162300,550992376,1565,1565,1565,1565,0
|
|
20240102,162200,550992376,1565,1565,1565,1565,0
|
|
20240102,162100,550992376,1565,1565,1565,1565,0
|
|
20240102,162000,550992376,1565,1565,1565,1565,0
|
|
20240102,161900,550992376,1565,1565,1565,1565,0
|
|
20240102,161800,550992376,1565,1565,1565,1565,0
|
|
20240102,161700,550992376,1565,1565,1565,1565,0
|
|
20240102,161600,550992376,1565,1565,1565,1565,0
|
|
20240102,161500,550992376,1565,1565,1565,1565,0
|
|
20240102,161400,550992376,1565,1565,1565,1565,0
|
|
20240102,161300,550992376,1565,1565,1565,1565,0
|
|
20240102,161200,550992376,1565,1565,1565,1565,0
|
|
20240102,161100,550992376,1565,1565,1565,1565,0
|
|
20240102,161000,550992376,1565,1565,1565,1565,0
|
|
20240102,160900,550992376,1565,1565,1565,1565,0
|
|
20240102,160800,550992376,1565,1565,1565,1565,0
|
|
20240102,160700,550992376,1565,1565,1565,1565,0
|
|
20240102,160600,550992376,1565,1565,1565,1565,0
|
|
20240102,160500,550992376,1565,1565,1565,1565,0
|
|
20240102,160400,550992376,1565,1565,1565,1565,0
|
|
20240102,160300,550992376,1565,1565,1565,1565,0
|
|
20240102,160200,550992376,1565,1565,1565,1565,0
|
|
20240102,160100,550992376,1565,1565,1565,1565,0
|
|
20240102,160000,550992376,1565,1565,1565,1565,0
|
|
20240102,155900,550992376,1565,1565,1565,1565,0
|
|
20240102,155800,550992376,1565,1565,1565,1565,4699
|
|
20240102,155700,550992376,1565,1565,1565,1565,0
|
|
20240102,155600,550992376,1565,1565,1565,1565,0
|
|
20240102,155500,550992376,1565,1565,1565,1565,0
|
|
20240102,155400,550992376,1565,1565,1565,1565,0
|
|
20240102,155300,550992376,1565,1565,1565,1565,0
|
|
20240102,155200,550992376,1565,1565,1565,1565,0
|
|
20240102,155100,550992376,1565,1565,1565,1565,0
|
|
20240102,155000,550992376,1565,1565,1565,1565,0
|
|
20240102,154900,550992376,1565,1565,1565,1565,0
|
|
20240102,154800,550992376,1565,1565,1565,1565,0
|
|
20240102,154700,550992376,1565,1565,1565,1565,0
|
|
20240102,154600,550992376,1565,1565,1565,1565,0
|
|
20240102,154500,550992376,1565,1565,1565,1565,0
|
|
20240102,154400,550992376,1565,1565,1565,1565,0
|
|
20240102,154300,550992376,1565,1565,1565,1565,0
|
|
20240102,154200,550992376,1565,1565,1565,1565,0
|
|
20240102,154100,550992376,1565,1565,1565,1565,0
|
|
20240102,154000,550992376,1565,1565,1565,1565,0
|
|
20240102,153900,550992376,1565,1565,1565,1565,0
|
|
20240102,153800,550992376,1565,1565,1565,1565,0
|
|
20240102,153700,550992376,1565,1565,1565,1565,0
|
|
20240102,153600,550992376,1565,1565,1565,1565,0
|
|
20240102,153500,550992376,1565,1565,1565,1565,0
|
|
20240102,153400,550992376,1565,1565,1565,1565,0
|
|
20240102,153300,550992376,1565,1565,1565,1565,0
|
|
20240102,153200,550992376,1565,1565,1565,1565,0
|
|
20240102,153100,550992376,1565,1565,1565,1565,0
|
|
20240102,153000,550992376,1565,1565,1565,1565,4699
|
|
20240102,152900,543638441,1574,1574,1574,1574,0
|
|
20240102,152800,543638441,1574,1574,1574,1574,0
|
|
20240102,152700,543638441,1574,1574,1574,1574,0
|
|
20240102,152600,543638441,1574,1574,1574,1574,0
|
|
20240102,152500,543638441,1574,1574,1574,1574,0
|
|
20240102,152400,543638441,1574,1574,1574,1574,0
|
|
20240102,152300,543638441,1574,1574,1574,1574,0
|
|
20240102,152200,543638441,1574,1574,1574,1574,0
|
|
20240102,152100,543638441,1574,1574,1574,1574,0
|
|
20240102,152000,543638441,1574,1574,1574,1574,0
|
|
20240102,151900,543638441,1574,1570,1574,1565,207
|
|
20240102,151800,543314347,1566,1566,1566,1566,200
|
|
20240102,151700,543001147,1570,1570,1574,1570,175
|
|
20240102,151600,542726393,1570,1569,1570,1569,162
|
|
20240102,151500,542472130,1570,1570,1570,1570,803
|
|
20240102,151400,541211420,1574,1566,1574,1566,3
|
|
20240102,151300,541206707,1574,1574,1574,1566,161
|
|
20240102,151200,540954558,1573,1567,1573,1567,2000
|
|
20240102,151100,537820552,1567,1572,1572,1567,500
|
|
20240102,151000,537035308,1572,1576,1576,1572,877
|
|
20240102,150900,535655374,1576,1579,1579,1576,2096
|
|
20240102,150800,532349853,1580,1581,1582,1579,2257
|
|
20240102,150700,528783190,1582,1576,1582,1576,5891
|
|
20240102,150600,519477628,1577,1574,1577,1574,6384
|
|
20240102,150500,509418388,1573,1574,1575,1573,5297
|
|
20240102,150400,501077427,1574,1568,1575,1567,15468
|
|
20240102,150300,476799312,1568,1566,1568,1566,6979
|
|
20240102,150200,465859930,1566,1566,1567,1566,438
|
|
20240102,150100,465173637,1566,1564,1566,1564,7321
|
|
20240102,150000,453717059,1563,1563,1563,1563,636
|
|
20240102,145900,452722991,1562,1562,1562,1562,22
|
|
20240102,145800,452688627,1561,1561,1561,1561,6456
|
|
20240102,145700,442610811,1561,1560,1561,1560,494
|
|
20240102,145600,441840168,1560,1559,1560,1559,5548
|
|
20240102,145500,433187864,1559,1559,1559,1559,190
|
|
20240102,145400,432891654,1559,1559,1559,1559,242
|
|
20240102,145300,432514376,1559,1559,1559,1559,124
|
|
20240102,145200,432321060,1559,1559,1559,1559,432
|
|
20240102,145100,431647572,1558,1558,1558,1558,167
|
|
20240102,145000,431387386,1556,1557,1557,1556,150
|
|
20240102,144900,431153882,1558,1558,1558,1558,1015
|
|
20240102,144800,429572512,1557,1557,1557,1557,128
|
|
20240102,144700,429373216,1558,1557,1558,1557,577
|
|
20240102,144600,428474569,1550,1550,1550,1550,20
|
|
20240102,144500,428443569,1550,1550,1550,1550,0
|
|
20240102,144400,428443569,1550,1550,1550,1550,1351
|
|
20240102,144300,426349519,1550,1550,1550,1550,0
|
|
20240102,144200,426349519,1550,1557,1557,1550,1081
|
|
20240102,144100,424669777,1557,1558,1558,1557,526
|
|
20240102,144000,423850363,1557,1558,1558,1557,3
|
|
20240102,143900,423845690,1558,1558,1558,1558,1
|
|
20240102,143800,423844132,1557,1557,1557,1557,232
|
|
20240102,143700,423482908,1558,1558,1558,1558,0
|
|
20240102,143600,423482908,1558,1558,1558,1558,235
|
|
20240102,143500,423116778,1558,1557,1558,1557,195
|
|
20240102,143400,422812973,1556,1556,1556,1556,70
|
|
20240102,143300,422704053,1556,1557,1557,1556,26
|
|
20240102,143200,422663572,1557,1558,1558,1557,229
|
|
20240102,143100,422306839,1558,1558,1558,1558,0
|
|
20240102,143000,422306839,1558,1558,1558,1558,150
|
|
20240102,142900,422073139,1558,1558,1559,1558,1115
|
|
20240102,142800,420335533,1558,1558,1558,1558,0
|
|
20240102,142700,420335533,1558,1558,1558,1558,0
|
|
20240102,142600,420335533,1558,1558,1558,1558,3
|
|
20240102,142500,420330859,1558,1558,1558,1558,1
|
|
20240102,142400,420329301,1549,1549,1549,1549,660
|
|
20240102,142300,419306961,1556,1556,1556,1556,53
|
|
20240102,142200,419224493,1556,1550,1557,1550,2600
|
|
20240102,142100,415190672,1550,1550,1550,1550,171
|
|
20240102,142000,414925622,1550,1550,1551,1550,41
|
|
20240102,141900,414862039,1558,1558,1558,1558,30
|
|
20240102,141800,414815299,1558,1557,1558,1555,1301
|
|
20240102,141700,412790811,1557,1557,1557,1555,52
|
|
20240102,141600,412709851,1554,1556,1556,1554,1030
|
|
20240102,141500,411108393,1555,1555,1555,1555,0
|
|
20240102,141400,411108393,1555,1555,1555,1555,99
|
|
20240102,141300,410954448,1555,1551,1555,1551,102
|
|
20240102,141200,410795842,1547,1554,1558,1547,7182
|
|
20240102,141100,399657038,1555,1556,1556,1555,123
|
|
20240102,141000,399465765,1556,1557,1557,1556,362
|
|
20240102,140900,398902251,1556,1556,1556,1556,1600
|
|
20240102,140800,396412651,1557,1557,1557,1557,131
|
|
20240102,140700,396208684,1557,1557,1557,1557,1
|
|
20240102,140600,396207127,1557,1557,1557,1557,0
|
|
20240102,140500,396207127,1557,1558,1558,1557,296
|
|
20240102,140400,395746012,1558,1558,1558,1558,100
|
|
20240102,140300,395590212,1559,1559,1559,1559,791
|
|
20240102,140200,394357043,1559,1558,1559,1558,20
|
|
20240102,140100,394325865,1558,1559,1559,1558,193
|
|
20240102,140000,394024981,1558,1558,1558,1558,0
|
|
20240102,135900,394024981,1558,1558,1558,1558,50
|
|
20240102,135800,393947081,1559,1559,1559,1559,6
|
|
20240102,135700,393937727,1559,1559,1559,1559,0
|
|
20240102,135600,393937727,1559,1559,1559,1559,6155
|
|
20240102,135500,384342082,1559,1559,1559,1559,1246
|
|
20240102,135400,382399568,1558,1558,1558,1558,10
|
|
20240102,135300,382383988,1559,1559,1559,1559,0
|
|
20240102,135200,382383988,1559,1558,1559,1558,283
|
|
20240102,135100,381942832,1558,1558,1558,1558,9
|
|
20240102,135000,381928810,1558,1558,1558,1558,200
|
|
20240102,134900,381617210,1559,1560,1560,1559,141
|
|
20240102,134800,381397390,1559,1559,1559,1559,373
|
|
20240102,134700,380815883,1559,1559,1560,1559,906
|
|
20240102,134600,379403239,1560,1560,1560,1560,0
|
|
20240102,134500,379403239,1560,1560,1560,1560,242
|
|
20240102,134400,379025719,1560,1560,1560,1560,0
|
|
20240102,134300,379025719,1560,1560,1560,1560,0
|
|
20240102,134200,379025719,1560,1560,1560,1560,300
|
|
20240102,134100,378557719,1559,1559,1559,1559,287
|
|
20240102,134000,378110286,1559,1559,1559,1559,342
|
|
20240102,133900,377577108,1560,1560,1560,1560,190
|
|
20240102,133800,377280708,1560,1560,1560,1560,1
|
|
20240102,133700,377279148,1560,1560,1560,1560,992
|
|
20240102,133600,375731628,1559,1559,1559,1559,0
|
|
20240102,133500,375731628,1559,1559,1559,1559,50
|
|
20240102,133400,375653678,1559,1559,1559,1559,0
|
|
20240102,133300,375653678,1559,1559,1559,1559,0
|
|
20240102,133200,375653678,1559,1560,1560,1559,1001
|
|
20240102,133100,374093118,1559,1559,1559,1559,203
|
|
20240102,133000,373776641,1560,1560,1560,1560,0
|
|
20240102,132900,373776641,1560,1560,1560,1560,5
|
|
20240102,132800,373768841,1560,1560,1560,1559,5837
|
|
20240102,132700,364663769,1560,1560,1560,1560,42
|
|
20240102,132600,364598249,1560,1560,1560,1560,0
|
|
20240102,132500,364598249,1560,1559,1560,1559,2
|
|
20240102,132400,364595130,1557,1557,1557,1557,0
|
|
20240102,132300,364595130,1557,1557,1557,1557,1010
|
|
20240102,132200,363022560,1557,1557,1557,1557,1000
|
|
20240102,132100,361465560,1556,1556,1557,1556,106
|
|
20240102,132000,361300574,1557,1560,1560,1557,22
|
|
20240102,131900,361266290,1560,1560,1560,1560,432
|
|
20240102,131800,360592370,1560,1560,1560,1560,0
|
|
20240102,131700,360592370,1560,1560,1560,1560,0
|
|
20240102,131600,360592370,1560,1560,1560,1560,0
|
|
20240102,131500,360592370,1560,1560,1560,1560,433
|
|
20240102,131400,359916890,1560,1560,1560,1560,66
|
|
20240102,131300,359813930,1557,1556,1557,1556,372
|
|
20240102,131200,359235026,1557,1557,1557,1557,1001
|
|
20240102,131100,357676469,1551,1551,1551,1551,1
|
|
20240102,131000,357674918,1551,1551,1551,1551,0
|
|
20240102,130900,357674918,1551,1551,1551,1551,1
|
|
20240102,130800,357673367,1557,1557,1557,1557,381
|
|
20240102,130700,357080150,1555,1555,1555,1555,1528
|
|
20240102,130600,354704110,1555,1555,1555,1555,0
|
|
20240102,130500,354704110,1555,1555,1555,1555,0
|
|
20240102,130400,354704110,1555,1555,1555,1555,17
|
|
20240102,130300,354677675,1555,1555,1555,1555,155
|
|
20240102,130200,354436650,1555,1556,1556,1555,298
|
|
20240102,130100,353973060,1549,1549,1549,1549,0
|
|
20240102,130000,353973060,1549,1554,1554,1549,785
|
|
20240102,125900,352755909,1554,1554,1554,1554,1
|
|
20240102,125800,352754355,1557,1557,1557,1557,0
|
|
20240102,125700,352754355,1557,1557,1557,1557,432
|
|
20240102,125600,352081731,1560,1557,1560,1557,87
|
|
20240102,125500,351946227,1550,1550,1550,1550,0
|
|
20240102,125400,351946227,1550,1550,1550,1550,0
|
|
20240102,125300,351946227,1550,1557,1557,1550,3100
|
|
20240102,125200,347139822,1557,1557,1557,1557,1
|
|
20240102,125100,347138265,1557,1552,1557,1552,2
|
|
20240102,125000,347135156,1557,1557,1557,1557,0
|
|
20240102,124900,347135156,1557,1557,1557,1557,31
|
|
20240102,124800,347086889,1557,1557,1557,1557,50
|
|
20240102,124700,347009039,1557,1553,1557,1553,205
|
|
20240102,124600,346690654,1553,1554,1554,1553,101
|
|
20240102,124500,346533800,1553,1553,1553,1553,0
|
|
20240102,124400,346533800,1553,1554,1554,1553,2001
|
|
20240102,124300,343426130,1554,1557,1557,1554,2
|
|
20240102,124200,343423019,1557,1557,1557,1557,2
|
|
20240102,124100,343419905,1553,1553,1553,1553,0
|
|
20240102,124000,343419905,1553,1553,1553,1553,0
|
|
20240102,123900,343419905,1553,1557,1557,1553,107
|
|
20240102,123800,343253726,1553,1553,1553,1553,16
|
|
20240102,123700,343228878,1553,1553,1553,1553,15
|
|
20240102,123600,343205583,1551,1552,1552,1551,513
|
|
20240102,123500,342409699,1552,1552,1552,1551,1576
|
|
20240102,123400,339965290,1552,1554,1554,1552,2228
|
|
20240102,123300,336505508,1554,1554,1554,1554,60
|
|
20240102,123200,336412268,1555,1555,1555,1555,147
|
|
20240102,123100,336183683,1555,1555,1555,1555,10
|
|
20240102,123000,336168133,1555,1555,1555,1555,268
|
|
20240102,122900,335751393,1556,1553,1556,1553,227
|
|
20240102,122800,335398262,1553,1553,1553,1553,0
|
|
20240102,122700,335398262,1553,1553,1553,1553,1
|
|
20240102,122600,335396709,1555,1555,1555,1555,0
|
|
20240102,122500,335396709,1555,1555,1555,1555,0
|
|
20240102,122400,335396709,1555,1555,1555,1555,0
|
|
20240102,122300,335396709,1555,1556,1556,1555,1049
|
|
20240102,122200,333765486,1557,1557,1557,1557,0
|
|
20240102,122100,333765486,1557,1559,1559,1557,969
|
|
20240102,122000,332256221,1561,1561,1561,1561,316
|
|
20240102,121900,331762945,1561,1561,1561,1561,30
|
|
20240102,121800,331716115,1561,1557,1561,1557,1006
|
|
20240102,121700,330149749,1557,1557,1557,1557,15
|
|
20240102,121600,330126394,1557,1557,1557,1557,3332
|
|
20240102,121500,324938470,1557,1559,1559,1557,2440
|
|
20240102,121400,321138865,1559,1559,1559,1559,0
|
|
20240102,121300,321138865,1559,1558,1559,1558,321
|
|
20240102,121200,320638490,1558,1558,1558,1558,232
|
|
20240102,121100,320277034,1558,1558,1558,1558,2
|
|
20240102,121000,320273918,1558,1558,1558,1558,100
|
|
20240102,120900,320118118,1557,1557,1557,1557,43
|
|
20240102,120800,320051167,1557,1557,1557,1557,335
|
|
20240102,120700,319529572,1557,1559,1560,1557,579
|
|
20240102,120600,318626647,1559,1559,1559,1559,1
|
|
20240102,120500,318625088,1559,1558,1559,1558,431
|
|
20240102,120400,317953589,1558,1561,1561,1558,513
|
|
20240102,120300,317154276,1559,1559,1559,1559,109
|
|
20240102,120200,316984345,1561,1561,1561,1561,1
|
|
20240102,120100,316982784,1559,1561,1561,1559,1268
|
|
20240102,120000,315004189,1561,1562,1562,1561,290
|
|
20240102,115900,314551399,1562,1559,1562,1559,185
|
|
20240102,115800,314262753,1562,1562,1562,1562,1025
|
|
20240102,115700,312661703,1562,1562,1562,1562,0
|
|
20240102,115600,312661703,1562,1559,1563,1559,570
|
|
20240102,115500,311771613,1562,1562,1562,1562,8
|
|
20240102,115400,311759117,1559,1560,1563,1559,1526
|
|
20240102,115300,309377627,1559,1559,1559,1559,1454
|
|
20240102,115200,307110841,1559,1560,1560,1559,106
|
|
20240102,115100,306945577,1561,1561,1561,1561,0
|
|
20240102,115000,306945577,1561,1561,1561,1561,0
|
|
20240102,114900,306945577,1561,1562,1563,1561,1118
|
|
20240102,114800,305199412,1562,1561,1562,1560,903
|
|
20240102,114700,303789224,1561,1561,1561,1561,288
|
|
20240102,114600,303339656,1561,1561,1561,1561,0
|
|
20240102,114500,303339656,1561,1561,1561,1561,54
|
|
20240102,114400,303255362,1561,1561,1561,1561,0
|
|
20240102,114300,303255362,1561,1551,1561,1551,427
|
|
20240102,114200,302592545,1552,1552,1552,1552,573
|
|
20240102,114100,301703249,1562,1562,1562,1562,202
|
|
20240102,114000,301387725,1551,1562,1562,1551,533
|
|
20240102,113900,300559873,1562,1555,1562,1554,948
|
|
20240102,113800,299086031,1562,1560,1562,1560,21
|
|
20240102,113700,299053245,1562,1561,1562,1561,54
|
|
20240102,113600,298968907,1556,1558,1558,1556,879
|
|
20240102,113500,297600215,1562,1562,1562,1562,54
|
|
20240102,113400,297515867,1562,1558,1562,1558,1015
|
|
20240102,113300,295930457,1562,1561,1562,1561,641
|
|
20240102,113200,294929334,1562,1562,1562,1562,7
|
|
20240102,113100,294918400,1563,1562,1563,1562,86
|
|
20240102,113000,294784014,1561,1561,1561,1561,0
|
|
20240102,112900,294784014,1561,1562,1563,1561,607
|
|
20240102,112800,293836143,1562,1562,1562,1559,1217
|
|
20240102,112700,291936268,1562,1560,1562,1560,270
|
|
20240102,112600,291514958,1560,1560,1560,1560,580
|
|
20240102,112500,290610158,1560,1555,1560,1555,113
|
|
20240102,112400,290433943,1555,1555,1555,1555,44
|
|
20240102,112300,290365523,1555,1562,1562,1555,839
|
|
20240102,112200,289058389,1563,1563,1563,1563,500
|
|
20240102,112100,288276889,1562,1562,1563,1562,550
|
|
20240102,112000,287417589,1562,1562,1562,1562,0
|
|
20240102,111900,287417589,1562,1563,1564,1562,546
|
|
20240102,111800,286564244,1563,1564,1564,1563,558
|
|
20240102,111700,285691587,1565,1562,1565,1562,523
|
|
20240102,111600,284873095,1565,1565,1565,1565,2000
|
|
20240102,111500,281743095,1563,1564,1564,1563,515
|
|
20240102,111400,280938045,1565,1563,1565,1563,227
|
|
20240102,111300,280582844,1565,1559,1565,1559,5000
|
|
20240102,111200,272762054,1559,1559,1564,1556,2555
|
|
20240102,111100,268772248,1556,1562,1562,1556,1024
|
|
20240102,111000,267172784,1562,1559,1562,1556,6328
|
|
20240102,110900,257300795,1558,1553,1558,1553,1452
|
|
20240102,110800,255041875,1551,1548,1551,1548,674
|
|
20240102,110700,253996954,1549,1550,1551,1549,343
|
|
20240102,110600,253465353,1541,1544,1544,1541,1200
|
|
20240102,110500,251614521,1551,1553,1553,1551,300
|
|
20240102,110400,251148721,1552,1544,1556,1544,3552
|
|
20240102,110300,245629538,1541,1541,1541,1541,0
|
|
20240102,110200,245629538,1541,1553,1553,1541,870
|
|
20240102,110100,244288203,1542,1542,1542,1542,0
|
|
20240102,110000,244288203,1542,1542,1542,1542,0
|
|
20240102,105900,244288203,1542,1542,1542,1542,0
|
|
20240102,105800,244288203,1542,1542,1542,1542,290
|
|
20240102,105700,243841023,1542,1543,1543,1542,141
|
|
20240102,105600,243623587,1541,1557,1557,1541,261
|
|
20240102,105500,243217988,1543,1557,1559,1541,1605
|
|
20240102,105400,240721003,1556,1544,1557,1544,647
|
|
20240102,105300,239716371,1544,1554,1559,1544,10122
|
|
20240102,105200,223984185,1552,1553,1555,1552,3169
|
|
20240102,105100,219058606,1553,1551,1553,1549,2649
|
|
20240102,105000,214950068,1542,1551,1551,1542,455
|
|
20240102,104900,214246163,1542,1550,1553,1541,3590
|
|
20240102,104800,208679600,1550,1548,1550,1548,3327
|
|
20240102,104700,203524040,1550,1547,1550,1546,3150
|
|
20240102,104600,198653507,1547,1548,1551,1547,13521
|
|
20240102,104500,177715591,1548,1546,1548,1546,2461
|
|
20240102,104400,173907660,1546,1546,1546,1546,190
|
|
20240102,104300,173613920,1546,1545,1546,1545,1282
|
|
20240102,104200,171633068,1545,1545,1545,1545,119
|
|
20240102,104100,171449213,1545,1541,1545,1541,1205
|
|
20240102,104000,169589463,1540,1541,1541,1540,500
|
|
20240102,103900,168819172,1543,1544,1544,1542,2260
|
|
20240102,103800,165331969,1544,1545,1545,1544,128
|
|
20240102,103700,165134336,1545,1541,1545,1541,2423
|
|
20240102,103600,161393005,1540,1535,1540,1535,867
|
|
20240102,103500,160058155,1535,1535,1535,1535,65
|
|
20240102,103400,159958380,1535,1535,1535,1535,0
|
|
20240102,103300,159958380,1535,1542,1542,1535,1194
|
|
20240102,103200,158120138,1542,1543,1543,1542,328
|
|
20240102,103100,157614346,1544,1544,1546,1544,5437
|
|
20240102,103000,149212641,1544,1544,1544,1544,1432
|
|
20240102,102900,147001633,1544,1544,1544,1544,0
|
|
20240102,102800,147001633,1544,1543,1544,1543,327
|
|
20240102,102700,146496943,1543,1543,1544,1543,215
|
|
20240102,102600,146165196,1544,1544,1544,1544,0
|
|
20240102,102500,146165196,1544,1544,1544,1544,4
|
|
20240102,102400,146159020,1537,1544,1544,1537,1005
|
|
20240102,102300,144609736,1544,1546,1546,1544,7974
|
|
20240102,102200,132282807,1546,1541,1550,1541,30320
|
|
20240102,102100,85425413,1541,1533,1541,1533,1789
|
|
20240102,102000,82672986,1532,1532,1532,1532,1658
|
|
20240102,101900,80132930,1533,1529,1533,1529,114
|
|
20240102,101800,79958280,1529,1533,1533,1529,1174
|
|
20240102,101700,78160497,1533,1534,1534,1533,380
|
|
20240102,101600,77577677,1533,1530,1533,1530,672
|
|
20240102,101500,76548497,1530,1530,1531,1530,994
|
|
20240102,101400,75027577,1530,1536,1536,1530,3140
|
|
20240102,101300,70214233,1536,1538,1539,1536,6782
|
|
20240102,101200,59785260,1538,1535,1545,1534,7392
|
|
20240102,101100,48422044,1534,1533,1534,1533,465
|
|
20240102,101000,47708774,1534,1532,1534,1532,1939
|
|
20240102,100900,44735376,1532,1530,1532,1530,1624
|
|
20240102,100800,42248954,1530,1529,1531,1529,4613
|
|
20240102,100700,35187713,1529,1528,1529,1527,3412
|
|
20240102,100600,29974599,1528,1526,1528,1526,1993
|
|
20240102,100500,26931268,1528,1520,1528,1520,2298
|
|
20240102,100400,23425829,1519,1518,1525,1509,7934
|
|
20240102,100300,11359262,1517,1503,1517,1503,2865
|
|
20240102,100200,7034834,1503,1503,1503,1503,50
|
|
20240102,100100,6959684,1503,1510,1510,1503,1148
|
|
20240102,100000,5232840,1510,1502,1510,1502,3478
|