617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,191400,1368965081,1643,1643,1643,1643,27912
|
|
20240105,191300,1368965081,1643,1643,1643,1643,0
|
|
20240105,191200,1368965081,1643,1643,1643,1643,0
|
|
20240105,191100,1368965081,1643,1643,1643,1643,0
|
|
20240105,191000,1368965081,1643,1643,1643,1643,0
|
|
20240105,190900,1368965081,1643,1643,1643,1643,0
|
|
20240105,190800,1368965081,1643,1643,1643,1643,0
|
|
20240105,190700,1368965081,1643,1643,1643,1643,0
|
|
20240105,190600,1368965081,1643,1643,1643,1643,0
|
|
20240105,190500,1368965081,1643,1643,1643,1643,0
|
|
20240105,190400,1368965081,1643,1643,1643,1643,0
|
|
20240105,190300,1368965081,1643,1643,1643,1643,0
|
|
20240105,190200,1368965081,1643,1643,1643,1643,0
|
|
20240105,190100,1368965081,1643,1643,1643,1643,0
|
|
20240105,190000,1368965081,1643,1643,1643,1643,0
|
|
20240105,185900,1368965081,1643,1643,1643,1643,0
|
|
20240105,185800,1368965081,1643,1643,1643,1643,0
|
|
20240105,185700,1368965081,1643,1643,1643,1643,0
|
|
20240105,185600,1368965081,1643,1643,1643,1643,0
|
|
20240105,185500,1368965081,1643,1643,1643,1643,0
|
|
20240105,185400,1368965081,1643,1643,1643,1643,0
|
|
20240105,185300,1368965081,1643,1643,1643,1643,0
|
|
20240105,185200,1368965081,1643,1643,1643,1643,0
|
|
20240105,185100,1368965081,1643,1643,1643,1643,0
|
|
20240105,185000,1368965081,1643,1643,1643,1643,0
|
|
20240105,184900,1368965081,1643,1643,1643,1643,0
|
|
20240105,184800,1368965081,1643,1643,1643,1643,0
|
|
20240105,184700,1368965081,1643,1643,1643,1643,0
|
|
20240105,184600,1368965081,1643,1643,1643,1643,0
|
|
20240105,184500,1368965081,1643,1643,1643,1643,0
|
|
20240105,184400,1368965081,1643,1643,1643,1643,27912
|
|
20240105,184300,1368965081,1643,1643,1643,1643,0
|
|
20240105,184200,1368965081,1643,1643,1643,1643,0
|
|
20240105,184100,1368965081,1643,1643,1643,1643,0
|
|
20240105,184000,1368965081,1643,1643,1643,1643,0
|
|
20240105,183900,1368965081,1643,1643,1643,1643,0
|
|
20240105,183800,1368965081,1643,1643,1643,1643,0
|
|
20240105,183700,1368965081,1643,1643,1643,1643,0
|
|
20240105,183600,1368965081,1643,1643,1643,1643,0
|
|
20240105,183500,1368965081,1643,1643,1643,1643,0
|
|
20240105,183400,1368965081,1643,1643,1643,1643,0
|
|
20240105,183300,1368965081,1643,1643,1643,1643,0
|
|
20240105,183200,1368965081,1643,1643,1643,1643,0
|
|
20240105,183100,1368965081,1643,1643,1643,1643,0
|
|
20240105,183000,1368965081,1643,1643,1643,1643,0
|
|
20240105,182900,1368965081,1643,1643,1643,1643,0
|
|
20240105,182800,1368965081,1643,1643,1643,1643,0
|
|
20240105,182700,1368965081,1643,1643,1643,1643,0
|
|
20240105,182600,1368965081,1643,1643,1643,1643,0
|
|
20240105,182500,1368965081,1643,1643,1643,1643,0
|
|
20240105,182400,1368965081,1643,1643,1643,1643,0
|
|
20240105,182300,1368965081,1643,1643,1643,1643,0
|
|
20240105,182200,1368965081,1643,1643,1643,1643,0
|
|
20240105,182100,1368965081,1643,1643,1643,1643,0
|
|
20240105,182000,1368965081,1643,1643,1643,1643,0
|
|
20240105,181900,1368965081,1643,1643,1643,1643,0
|
|
20240105,181800,1368965081,1643,1643,1643,1643,0
|
|
20240105,181700,1368965081,1643,1643,1643,1643,0
|
|
20240105,181600,1368965081,1643,1643,1643,1643,0
|
|
20240105,181500,1368965081,1643,1643,1643,1643,0
|
|
20240105,181400,1368965081,1643,1643,1643,1643,27912
|
|
20240105,181300,1368965081,1643,1643,1643,1643,0
|
|
20240105,181200,1368965081,1643,1643,1643,1643,0
|
|
20240105,181100,1368965081,1643,1643,1643,1643,0
|
|
20240105,181000,1368965081,1643,1643,1643,1643,0
|
|
20240105,180900,1368965081,1643,1643,1643,1643,0
|
|
20240105,180800,1368965081,1643,1643,1643,1643,0
|
|
20240105,180700,1368965081,1643,1643,1643,1643,0
|
|
20240105,180600,1368965081,1643,1643,1643,1643,0
|
|
20240105,180500,1368965081,1643,1643,1643,1643,0
|
|
20240105,180400,1368965081,1643,1643,1643,1643,0
|
|
20240105,180300,1368965081,1643,1643,1643,1643,0
|
|
20240105,180200,1368965081,1643,1643,1643,1643,0
|
|
20240105,180100,1368965081,1643,1643,1643,1643,0
|
|
20240105,180000,1368965081,1643,1643,1643,1643,0
|
|
20240105,175900,1368965081,1643,1643,1643,1643,0
|
|
20240105,175800,1368965081,1643,1643,1643,1643,0
|
|
20240105,175700,1368965081,1643,1643,1643,1643,0
|
|
20240105,175600,1368965081,1643,1643,1643,1643,0
|
|
20240105,175500,1368965081,1643,1643,1643,1643,0
|
|
20240105,175400,1368965081,1643,1643,1643,1643,0
|
|
20240105,175300,1368965081,1643,1643,1643,1643,0
|
|
20240105,175200,1368965081,1643,1643,1643,1643,0
|
|
20240105,175100,1368965081,1643,1643,1643,1643,0
|
|
20240105,175000,1368965081,1643,1643,1643,1643,0
|
|
20240105,174900,1368965081,1643,1643,1643,1643,0
|
|
20240105,174800,1368965081,1643,1643,1643,1643,0
|
|
20240105,174700,1368965081,1643,1643,1643,1643,0
|
|
20240105,174600,1368965081,1643,1643,1643,1643,0
|
|
20240105,174500,1368965081,1643,1643,1643,1643,0
|
|
20240105,174400,1368965081,1643,1643,1643,1643,27912
|
|
20240105,174300,1368965081,1643,1643,1643,1643,0
|
|
20240105,174200,1368965081,1643,1643,1643,1643,0
|
|
20240105,174100,1368965081,1643,1643,1643,1643,0
|
|
20240105,174000,1368965081,1643,1643,1643,1643,0
|
|
20240105,173900,1368965081,1643,1643,1643,1643,0
|
|
20240105,173800,1368965081,1643,1643,1643,1643,0
|
|
20240105,173700,1368965081,1643,1643,1643,1643,0
|
|
20240105,173600,1368965081,1643,1643,1643,1643,0
|
|
20240105,173500,1368965081,1643,1643,1643,1643,0
|
|
20240105,173400,1368965081,1643,1643,1643,1643,0
|
|
20240105,173300,1368965081,1643,1643,1643,1643,0
|
|
20240105,173200,1368965081,1643,1643,1643,1643,0
|
|
20240105,173100,1368965081,1643,1643,1643,1643,0
|
|
20240105,173000,1368965081,1643,1643,1643,1643,0
|
|
20240105,172900,1368965081,1643,1643,1643,1643,0
|
|
20240105,172800,1368965081,1643,1643,1643,1643,0
|
|
20240105,172700,1368965081,1643,1643,1643,1643,0
|
|
20240105,172600,1368965081,1643,1643,1643,1643,0
|
|
20240105,172500,1368965081,1643,1643,1643,1643,0
|
|
20240105,172400,1368965081,1643,1643,1643,1643,0
|
|
20240105,172300,1368965081,1643,1643,1643,1643,0
|
|
20240105,172200,1368965081,1643,1643,1643,1643,0
|
|
20240105,172100,1368965081,1643,1643,1643,1643,0
|
|
20240105,172000,1368965081,1643,1643,1643,1643,0
|
|
20240105,171900,1368965081,1643,1643,1643,1643,0
|
|
20240105,171800,1368965081,1643,1643,1643,1643,0
|
|
20240105,171700,1368965081,1643,1643,1643,1643,0
|
|
20240105,171600,1368965081,1643,1643,1643,1643,0
|
|
20240105,171500,1368965081,1643,1643,1643,1643,0
|
|
20240105,171400,1368965081,1643,1643,1643,1643,27912
|
|
20240105,171300,1368965081,1643,1643,1643,1643,0
|
|
20240105,171200,1368965081,1643,1643,1643,1643,0
|
|
20240105,171100,1368965081,1643,1643,1643,1643,0
|
|
20240105,171000,1368965081,1643,1643,1643,1643,0
|
|
20240105,170900,1368965081,1643,1643,1643,1643,0
|
|
20240105,170800,1368965081,1643,1643,1643,1643,0
|
|
20240105,170700,1368965081,1643,1643,1643,1643,0
|
|
20240105,170600,1368965081,1643,1643,1643,1643,0
|
|
20240105,170500,1368965081,1643,1643,1643,1643,0
|
|
20240105,170400,1368965081,1643,1643,1643,1643,0
|
|
20240105,170300,1368965081,1643,1643,1643,1643,0
|
|
20240105,170200,1368965081,1643,1643,1643,1643,0
|
|
20240105,170100,1368965081,1643,1643,1643,1643,0
|
|
20240105,170000,1368965081,1643,1643,1643,1643,0
|
|
20240105,165900,1368965081,1643,1643,1643,1643,0
|
|
20240105,165800,1368965081,1643,1643,1643,1643,0
|
|
20240105,165700,1368965081,1643,1643,1643,1643,0
|
|
20240105,165600,1368965081,1643,1643,1643,1643,0
|
|
20240105,165500,1368965081,1643,1643,1643,1643,0
|
|
20240105,165400,1368965081,1643,1643,1643,1643,0
|
|
20240105,165300,1368965081,1643,1643,1643,1643,0
|
|
20240105,165200,1368965081,1643,1643,1643,1643,0
|
|
20240105,165100,1368965081,1643,1643,1643,1643,0
|
|
20240105,165000,1368965081,1643,1643,1643,1643,0
|
|
20240105,164900,1368965081,1643,1643,1643,1643,0
|
|
20240105,164800,1368965081,1643,1643,1643,1643,0
|
|
20240105,164700,1368965081,1643,1643,1643,1643,0
|
|
20240105,164600,1368965081,1643,1643,1643,1643,0
|
|
20240105,164500,1368965081,1643,1643,1643,1643,0
|
|
20240105,164400,1368965081,1643,1643,1643,1643,27912
|
|
20240105,164300,1368965081,1643,1643,1643,1643,0
|
|
20240105,164200,1368965081,1643,1643,1643,1643,0
|
|
20240105,164100,1368965081,1643,1643,1643,1643,0
|
|
20240105,164000,1368965081,1643,1643,1643,1643,0
|
|
20240105,163900,1368965081,1643,1643,1643,1643,0
|
|
20240105,163800,1368965081,1643,1643,1643,1643,0
|
|
20240105,163700,1368965081,1643,1643,1643,1643,0
|
|
20240105,163600,1368965081,1643,1643,1643,1643,0
|
|
20240105,163500,1368965081,1643,1643,1643,1643,0
|
|
20240105,163400,1368965081,1643,1643,1643,1643,0
|
|
20240105,163300,1368965081,1643,1643,1643,1643,0
|
|
20240105,163200,1368965081,1643,1643,1643,1643,0
|
|
20240105,163100,1368965081,1643,1643,1643,1643,0
|
|
20240105,163000,1368965081,1643,1643,1643,1643,0
|
|
20240105,162900,1368965081,1643,1643,1643,1643,0
|
|
20240105,162800,1368965081,1643,1643,1643,1643,0
|
|
20240105,162700,1368965081,1643,1643,1643,1643,0
|
|
20240105,162600,1368965081,1643,1643,1643,1643,0
|
|
20240105,162500,1368965081,1643,1643,1643,1643,0
|
|
20240105,162400,1368965081,1643,1643,1643,1643,0
|
|
20240105,162300,1368965081,1643,1643,1643,1643,0
|
|
20240105,162200,1368965081,1643,1643,1643,1643,0
|
|
20240105,162100,1368965081,1643,1643,1643,1643,0
|
|
20240105,162000,1368965081,1643,1643,1643,1643,0
|
|
20240105,161900,1368965081,1643,1643,1643,1643,0
|
|
20240105,161800,1368965081,1643,1643,1643,1643,0
|
|
20240105,161700,1368965081,1643,1643,1643,1643,0
|
|
20240105,161600,1368965081,1643,1643,1643,1643,0
|
|
20240105,161500,1368965081,1643,1643,1643,1643,0
|
|
20240105,161400,1368965081,1643,1643,1643,1643,27912
|
|
20240105,161300,1368965081,1643,1643,1643,1643,0
|
|
20240105,161200,1368965081,1643,1643,1643,1643,0
|
|
20240105,161100,1368965081,1643,1643,1643,1643,0
|
|
20240105,161000,1368965081,1643,1643,1643,1643,0
|
|
20240105,160900,1368965081,1643,1643,1643,1643,0
|
|
20240105,160800,1368965081,1643,1643,1643,1643,0
|
|
20240105,160700,1368965081,1643,1643,1643,1643,0
|
|
20240105,160600,1368965081,1643,1643,1643,1643,0
|
|
20240105,160500,1368965081,1643,1643,1643,1643,0
|
|
20240105,160400,1368965081,1643,1643,1643,1643,0
|
|
20240105,160300,1368965081,1643,1643,1643,1643,0
|
|
20240105,160200,1368965081,1643,1643,1643,1643,0
|
|
20240105,160100,1368965081,1643,1643,1643,1643,0
|
|
20240105,160000,1368965081,1643,1643,1643,1643,0
|
|
20240105,155900,1368965081,1643,1643,1643,1643,0
|
|
20240105,155800,1368965081,1643,1643,1643,1643,0
|
|
20240105,155700,1368965081,1643,1643,1643,1643,0
|
|
20240105,155600,1368965081,1643,1643,1643,1643,0
|
|
20240105,155500,1368965081,1643,1643,1643,1643,0
|
|
20240105,155400,1368965081,1643,1643,1643,1643,0
|
|
20240105,155300,1368965081,1643,1643,1643,1643,0
|
|
20240105,155200,1368965081,1643,1643,1643,1643,0
|
|
20240105,155100,1368965081,1643,1643,1643,1643,0
|
|
20240105,155000,1368965081,1643,1643,1643,1643,0
|
|
20240105,154900,1368965081,1643,1643,1643,1643,0
|
|
20240105,154800,1368965081,1643,1643,1643,1643,0
|
|
20240105,154700,1368965081,1643,1643,1643,1643,0
|
|
20240105,154600,1368965081,1643,1643,1643,1643,0
|
|
20240105,154500,1368965081,1643,1643,1643,1643,0
|
|
20240105,154400,1368965081,1643,1643,1643,1643,27912
|
|
20240105,154300,1368965081,1643,1643,1643,1643,0
|
|
20240105,154200,1368965081,1643,1643,1643,1643,0
|
|
20240105,154100,1368965081,1643,1643,1643,1643,0
|
|
20240105,154000,1368965081,1643,1643,1643,1643,0
|
|
20240105,153900,1368965081,1643,1643,1643,1643,0
|
|
20240105,153800,1368965081,1643,1643,1643,1643,0
|
|
20240105,153700,1368965081,1643,1643,1643,1643,0
|
|
20240105,153600,1368965081,1643,1643,1643,1643,0
|
|
20240105,153500,1368965081,1643,1643,1643,1643,0
|
|
20240105,153400,1368965081,1643,1643,1643,1643,0
|
|
20240105,153300,1368965081,1643,1643,1643,1643,0
|
|
20240105,153200,1368965081,1643,1643,1643,1643,0
|
|
20240105,153100,1368965081,1643,1643,1643,1643,0
|
|
20240105,153000,1368965081,1643,1643,1643,1643,27912
|
|
20240105,152900,1323105665,1638,1638,1638,1638,0
|
|
20240105,152800,1323105665,1638,1638,1638,1638,0
|
|
20240105,152700,1323105665,1638,1638,1638,1638,0
|
|
20240105,152600,1323105665,1638,1638,1638,1638,0
|
|
20240105,152500,1323105665,1638,1638,1638,1638,0
|
|
20240105,152400,1323105665,1638,1638,1638,1638,0
|
|
20240105,152300,1323105665,1638,1638,1638,1638,0
|
|
20240105,152200,1323105665,1638,1638,1638,1638,0
|
|
20240105,152100,1323105665,1638,1638,1638,1638,0
|
|
20240105,152000,1323105665,1638,1638,1638,1638,0
|
|
20240105,151900,1323105665,1638,1640,1640,1638,1653
|
|
20240105,151800,1320396991,1640,1635,1640,1635,3020
|
|
20240105,151700,1315458630,1635,1636,1636,1635,9439
|
|
20240105,151600,1300025235,1635,1640,1640,1635,622
|
|
20240105,151500,1299007445,1641,1641,1641,1641,197
|
|
20240105,151400,1298684168,1635,1641,1641,1635,402
|
|
20240105,151300,1298026892,1635,1638,1638,1635,2186
|
|
20240105,151200,1294451030,1638,1641,1641,1637,148
|
|
20240105,151100,1294208708,1642,1642,1642,1642,55
|
|
20240105,151000,1294118398,1641,1641,1641,1641,200
|
|
20240105,150900,1293790198,1641,1636,1641,1636,477
|
|
20240105,150800,1293009476,1636,1638,1638,1636,1000
|
|
20240105,150700,1291372155,1638,1638,1638,1638,3
|
|
20240105,150600,1291367241,1638,1638,1638,1638,1840
|
|
20240105,150500,1288353321,1638,1638,1638,1638,0
|
|
20240105,150400,1288353321,1638,1643,1643,1638,497
|
|
20240105,150300,1287537750,1638,1638,1638,1638,1032
|
|
20240105,150200,1285847334,1645,1640,1645,1640,2081
|
|
20240105,150100,1282432282,1640,1640,1640,1640,4900
|
|
20240105,150000,1274396282,1640,1637,1640,1636,3091
|
|
20240105,145900,1269339346,1636,1636,1636,1636,118
|
|
20240105,145800,1269146298,1642,1642,1642,1642,306
|
|
20240105,145700,1268643846,1642,1635,1642,1634,903
|
|
20240105,145600,1267167670,1642,1642,1642,1642,645
|
|
20240105,145500,1266108580,1642,1642,1642,1635,8592
|
|
20240105,145400,1252042660,1636,1640,1642,1636,2493
|
|
20240105,145300,1247953372,1634,1634,1634,1634,5
|
|
20240105,145200,1247945202,1635,1636,1636,1635,4722
|
|
20240105,145100,1240224595,1635,1637,1641,1635,1221
|
|
20240105,145000,1238226939,1636,1636,1636,1636,5
|
|
20240105,144900,1238218759,1636,1640,1640,1636,1509
|
|
20240105,144800,1235744721,1640,1640,1640,1640,23
|
|
20240105,144700,1235707001,1640,1640,1640,1640,500
|
|
20240105,144600,1234887001,1640,1640,1640,1640,923
|
|
20240105,144500,1233373281,1640,1639,1640,1639,1872
|
|
20240105,144400,1230304541,1635,1635,1635,1635,0
|
|
20240105,144300,1230304541,1635,1638,1639,1635,8986
|
|
20240105,144200,1215610771,1638,1639,1639,1638,1245
|
|
20240105,144100,1213571007,1639,1639,1639,1635,11964
|
|
20240105,144000,1194004539,1639,1639,1639,1639,0
|
|
20240105,143900,1194004539,1639,1639,1639,1639,380
|
|
20240105,143800,1193381719,1640,1640,1640,1640,781
|
|
20240105,143700,1192100879,1640,1640,1640,1639,773
|
|
20240105,143600,1190833391,1639,1639,1640,1636,4193
|
|
20240105,143500,1183960655,1635,1635,1635,1635,0
|
|
20240105,143400,1183960655,1635,1635,1635,1635,1
|
|
20240105,143300,1183959020,1640,1639,1640,1639,10000
|
|
20240105,143200,1167564020,1635,1639,1639,1635,374
|
|
20240105,143100,1166952434,1639,1639,1639,1639,0
|
|
20240105,143000,1166952434,1639,1639,1639,1639,100
|
|
20240105,142900,1166788534,1635,1635,1637,1634,3401
|
|
20240105,142800,1161227168,1635,1635,1635,1635,2
|
|
20240105,142700,1161223898,1637,1637,1637,1637,1101
|
|
20240105,142600,1159421561,1637,1637,1637,1637,100
|
|
20240105,142500,1159257861,1638,1638,1641,1638,103
|
|
20240105,142400,1159089141,1638,1639,1639,1638,1999
|
|
20240105,142300,1155814777,1639,1641,1641,1639,1253
|
|
20240105,142200,1153760639,1642,1642,1642,1642,0
|
|
20240105,142100,1153760639,1642,1642,1642,1642,2
|
|
20240105,142000,1153757355,1642,1642,1642,1642,10
|
|
20240105,141900,1153740935,1641,1641,1641,1640,1169
|
|
20240105,141800,1151823106,1641,1639,1641,1639,122
|
|
20240105,141700,1151623026,1641,1641,1641,1641,0
|
|
20240105,141600,1151623026,1641,1639,1641,1639,158
|
|
20240105,141500,1151363950,1641,1641,1641,1641,1300
|
|
20240105,141400,1149230650,1640,1640,1640,1640,478
|
|
20240105,141300,1148446730,1640,1640,1640,1640,321
|
|
20240105,141200,1147920290,1640,1640,1640,1640,0
|
|
20240105,141100,1147920290,1640,1640,1640,1640,1511
|
|
20240105,141000,1145442250,1640,1639,1640,1639,3507
|
|
20240105,140900,1139690877,1639,1635,1639,1635,201
|
|
20240105,140800,1139361838,1636,1636,1636,1636,0
|
|
20240105,140700,1139361838,1636,1636,1636,1635,1049
|
|
20240105,140600,1137646578,1635,1635,1635,1635,0
|
|
20240105,140500,1137646578,1635,1635,1635,1635,499
|
|
20240105,140400,1136830713,1635,1634,1635,1634,2298
|
|
20240105,140300,1133073752,1634,1635,1635,1634,5241
|
|
20240105,140200,1124504957,1635,1636,1636,1635,300
|
|
20240105,140100,1124014207,1639,1639,1639,1639,20
|
|
20240105,140000,1123981427,1639,1639,1639,1639,150
|
|
20240105,135900,1123735577,1640,1640,1640,1640,0
|
|
20240105,135800,1123735577,1640,1640,1640,1640,519
|
|
20240105,135700,1122884417,1640,1639,1640,1639,364
|
|
20240105,135600,1122287458,1640,1640,1640,1640,0
|
|
20240105,135500,1122287458,1640,1640,1640,1640,20
|
|
20240105,135400,1122254658,1640,1640,1640,1640,50
|
|
20240105,135300,1122172658,1635,1635,1635,1635,68
|
|
20240105,135200,1122061478,1635,1635,1635,1635,0
|
|
20240105,135100,1122061478,1635,1635,1635,1635,0
|
|
20240105,135000,1122061478,1635,1635,1635,1635,0
|
|
20240105,134900,1122061478,1635,1637,1637,1635,200
|
|
20240105,134800,1121734174,1640,1640,1640,1640,4
|
|
20240105,134700,1121727614,1641,1640,1641,1640,307
|
|
20240105,134600,1121224097,1640,1640,1640,1640,91
|
|
20240105,134500,1121074857,1640,1640,1640,1640,328
|
|
20240105,134400,1120536937,1640,1640,1640,1640,350
|
|
20240105,134300,1119962937,1637,1641,1641,1637,1331
|
|
20240105,134200,1117781006,1640,1640,1640,1640,1197
|
|
20240105,134100,1115817926,1639,1639,1639,1639,31
|
|
20240105,134000,1115767117,1639,1639,1639,1639,716
|
|
20240105,133900,1114593593,1638,1639,1639,1638,2016
|
|
20240105,133800,1111290185,1638,1635,1638,1635,566
|
|
20240105,133700,1110363377,1635,1638,1638,1635,376
|
|
20240105,133600,1109747984,1635,1635,1635,1635,0
|
|
20240105,133500,1109747984,1635,1638,1638,1635,707
|
|
20240105,133400,1108590311,1638,1638,1638,1638,0
|
|
20240105,133300,1108590311,1638,1638,1638,1638,2
|
|
20240105,133200,1108587035,1638,1638,1638,1638,1000
|
|
20240105,133100,1106949035,1639,1639,1639,1639,500
|
|
20240105,133000,1106129535,1638,1638,1638,1638,0
|
|
20240105,132900,1106129535,1638,1638,1638,1638,0
|
|
20240105,132800,1106129535,1638,1637,1638,1632,2333
|
|
20240105,132700,1102318392,1636,1638,1638,1636,397
|
|
20240105,132600,1101668226,1638,1638,1638,1633,223
|
|
20240105,132500,1101303062,1637,1637,1637,1637,0
|
|
20240105,132400,1101303062,1637,1637,1637,1637,600
|
|
20240105,132300,1100320862,1637,1637,1637,1637,0
|
|
20240105,132200,1100320862,1637,1637,1637,1637,0
|
|
20240105,132100,1100320862,1637,1637,1637,1637,765
|
|
20240105,132000,1099068557,1637,1637,1637,1637,0
|
|
20240105,131900,1099068557,1637,1637,1637,1637,176
|
|
20240105,131800,1098780445,1637,1637,1637,1637,1
|
|
20240105,131700,1098778808,1631,1631,1631,1631,300
|
|
20240105,131600,1098289508,1631,1632,1632,1631,43
|
|
20240105,131500,1098219368,1637,1632,1637,1630,530
|
|
20240105,131400,1097354636,1636,1635,1636,1635,200
|
|
20240105,131300,1097027536,1631,1631,1631,1631,630
|
|
20240105,131200,1096000006,1631,1631,1631,1631,0
|
|
20240105,131100,1096000006,1631,1631,1631,1631,0
|
|
20240105,131000,1096000006,1631,1633,1633,1631,6940
|
|
20240105,130900,1084679081,1633,1634,1634,1633,4609
|
|
20240105,130800,1077152484,1633,1633,1633,1633,0
|
|
20240105,130700,1077152484,1633,1633,1633,1633,305
|
|
20240105,130600,1076654419,1633,1633,1633,1633,174
|
|
20240105,130500,1076370277,1633,1637,1637,1633,2664
|
|
20240105,130400,1072014598,1637,1638,1638,1637,1099
|
|
20240105,130300,1070215528,1637,1637,1637,1637,200
|
|
20240105,130200,1069888128,1637,1642,1642,1637,111
|
|
20240105,130100,1069705871,1640,1640,1640,1640,149
|
|
20240105,130000,1069461511,1637,1637,1637,1637,12
|
|
20240105,125900,1069441867,1637,1639,1639,1637,1801
|
|
20240105,125800,1066493274,1638,1638,1638,1638,0
|
|
20240105,125700,1066493274,1638,1638,1638,1638,0
|
|
20240105,125600,1066493274,1638,1638,1638,1637,1869
|
|
20240105,125500,1063432671,1638,1638,1638,1638,4515
|
|
20240105,125400,1056037101,1638,1642,1642,1638,6110
|
|
20240105,125300,1046019461,1642,1643,1643,1642,2107
|
|
20240105,125200,1042559267,1642,1642,1642,1642,0
|
|
20240105,125100,1042559267,1642,1642,1642,1642,1
|
|
20240105,125000,1042557625,1642,1642,1642,1642,0
|
|
20240105,124900,1042557625,1642,1645,1645,1642,653
|
|
20240105,124800,1041484196,1645,1643,1645,1642,4566
|
|
20240105,124700,1033981623,1643,1643,1644,1643,810
|
|
20240105,124600,1032650557,1643,1644,1645,1643,1033
|
|
20240105,124500,1030952957,1644,1644,1644,1644,172
|
|
20240105,124400,1030670189,1644,1644,1644,1644,1
|
|
20240105,124300,1030668545,1645,1645,1645,1645,0
|
|
20240105,124200,1030668545,1645,1646,1646,1645,200
|
|
20240105,124100,1030339475,1646,1650,1650,1646,199
|
|
20240105,124000,1030011367,1649,1650,1650,1649,530
|
|
20240105,123900,1029137337,1650,1649,1650,1649,69
|
|
20240105,123800,1029023502,1650,1653,1653,1650,3932
|
|
20240105,123700,1022532296,1653,1652,1653,1652,604
|
|
20240105,123600,1021534412,1652,1653,1653,1651,5195
|
|
20240105,123500,1012955468,1652,1652,1652,1651,10910
|
|
20240105,123400,994940866,1654,1651,1654,1651,4342
|
|
20240105,123300,987766036,1650,1641,1650,1641,17037
|
|
20240105,123200,959683672,1639,1638,1639,1638,7404
|
|
20240105,123100,947555441,1639,1639,1639,1639,6571
|
|
20240105,123000,936785572,1639,1639,1640,1639,33
|
|
20240105,122900,936731475,1641,1641,1641,1641,724
|
|
20240105,122800,935543391,1639,1639,1641,1639,55
|
|
20240105,122700,935453218,1639,1640,1640,1639,1727
|
|
20240105,122600,932621721,1640,1640,1640,1640,5583
|
|
20240105,122500,923465601,1640,1640,1643,1640,156
|
|
20240105,122400,923209587,1640,1640,1645,1640,3090
|
|
20240105,122300,918132517,1640,1640,1640,1640,389
|
|
20240105,122200,917494557,1639,1639,1639,1639,0
|
|
20240105,122100,917494557,1639,1643,1643,1639,2912
|
|
20240105,122000,912710869,1643,1642,1643,1642,4849
|
|
20240105,121900,904745111,1642,1642,1642,1642,1650
|
|
20240105,121800,902035811,1642,1643,1643,1642,1086
|
|
20240105,121700,900252573,1643,1639,1643,1638,6991
|
|
20240105,121600,888776131,1639,1639,1639,1639,626
|
|
20240105,121500,887750117,1639,1639,1639,1639,601
|
|
20240105,121400,886765078,1640,1640,1640,1640,6179
|
|
20240105,121300,876631518,1640,1639,1641,1639,12010
|
|
20240105,121200,856937782,1637,1638,1638,1637,1007
|
|
20240105,121100,855288319,1639,1639,1639,1639,108
|
|
20240105,121000,855111307,1639,1639,1639,1639,1103
|
|
20240105,120900,853303490,1639,1639,1639,1639,2538
|
|
20240105,120800,849143708,1638,1639,1639,1638,102
|
|
20240105,120700,848976532,1639,1639,1639,1639,3822
|
|
20240105,120600,842712274,1638,1638,1638,1638,1509
|
|
20240105,120500,840240532,1637,1637,1637,1637,0
|
|
20240105,120400,840240532,1637,1637,1637,1637,101
|
|
20240105,120300,840075195,1638,1638,1638,1638,450
|
|
20240105,120200,839338095,1638,1638,1638,1638,602
|
|
20240105,120100,838352019,1638,1637,1639,1637,3220
|
|
20240105,120000,833078893,1640,1640,1640,1640,2545
|
|
20240105,115900,828905093,1640,1640,1640,1639,5463
|
|
20240105,115800,819946386,1639,1640,1640,1639,1000
|
|
20240105,115700,818307385,1640,1640,1640,1639,603
|
|
20240105,115600,817318466,1640,1639,1640,1639,3331
|
|
20240105,115500,811858937,1640,1636,1640,1636,13859
|
|
20240105,115400,789156722,1636,1634,1636,1634,1116
|
|
20240105,115300,787332778,1636,1636,1636,1636,0
|
|
20240105,115200,787332778,1636,1636,1636,1636,1
|
|
20240105,115100,787331142,1636,1636,1636,1636,3041
|
|
20240105,115000,782356066,1636,1636,1636,1636,30
|
|
20240105,114900,782306986,1636,1636,1636,1636,1
|
|
20240105,114800,782305350,1636,1636,1636,1636,179
|
|
20240105,114700,782012506,1636,1636,1636,1636,104
|
|
20240105,114600,781842362,1633,1636,1636,1633,30
|
|
20240105,114500,781793342,1636,1638,1638,1632,501
|
|
20240105,114400,780974606,1637,1640,1640,1637,5310
|
|
20240105,114300,772272194,1639,1636,1639,1635,12323
|
|
20240105,114200,752096732,1635,1630,1635,1630,3015
|
|
20240105,114100,747171148,1630,1630,1630,1630,0
|
|
20240105,114000,747171148,1630,1630,1630,1630,170
|
|
20240105,113900,746894048,1630,1630,1630,1630,0
|
|
20240105,113800,746894048,1630,1630,1630,1630,1930
|
|
20240105,113700,743748148,1628,1628,1628,1628,100
|
|
20240105,113600,743585348,1628,1628,1628,1628,0
|
|
20240105,113500,743585348,1628,1627,1628,1626,1103
|
|
20240105,113400,741790882,1627,1627,1627,1627,200
|
|
20240105,113300,741465482,1627,1628,1628,1627,208
|
|
20240105,113200,741126859,1627,1627,1627,1627,0
|
|
20240105,113100,741126859,1627,1626,1627,1626,960
|
|
20240105,113000,739565552,1627,1627,1627,1627,3165
|
|
20240105,112900,734416097,1628,1628,1628,1628,979
|
|
20240105,112800,732822285,1628,1628,1628,1628,1479
|
|
20240105,112700,730414473,1628,1630,1630,1628,302
|
|
20240105,112600,729922515,1628,1628,1628,1628,0
|
|
20240105,112500,729922515,1628,1629,1629,1628,32
|
|
20240105,112400,729870389,1628,1630,1630,1628,4501
|
|
20240105,112300,722535560,1629,1629,1629,1628,2892
|
|
20240105,112200,717824542,1629,1629,1629,1629,4
|
|
20240105,112100,717818026,1629,1630,1630,1629,820
|
|
20240105,112000,716481836,1630,1630,1630,1630,0
|
|
20240105,111900,716481836,1630,1630,1630,1630,2032
|
|
20240105,111800,713169676,1631,1630,1631,1630,61
|
|
20240105,111700,713070232,1631,1631,1631,1631,20
|
|
20240105,111600,713037612,1631,1632,1632,1631,194
|
|
20240105,111500,712721105,1632,1632,1632,1632,68
|
|
20240105,111400,712610129,1632,1631,1632,1631,310
|
|
20240105,111300,712104387,1631,1634,1634,1630,630
|
|
20240105,111200,711075704,1636,1635,1636,1635,2819
|
|
20240105,111100,706464597,1635,1634,1635,1634,683
|
|
20240105,111000,705347956,1634,1633,1634,1633,2011
|
|
20240105,110900,702062484,1633,1624,1633,1624,18964
|
|
20240105,110800,671157337,1624,1624,1624,1624,1
|
|
20240105,110700,671155713,1629,1625,1629,1625,7186
|
|
20240105,110600,659478319,1629,1625,1629,1625,4335
|
|
20240105,110500,652421998,1625,1625,1627,1625,1331
|
|
20240105,110400,650257945,1628,1628,1628,1628,100
|
|
20240105,110300,650095145,1628,1628,1628,1628,100
|
|
20240105,110200,649932345,1625,1629,1629,1625,1033
|
|
20240105,110100,648253196,1626,1626,1626,1625,1215
|
|
20240105,110000,646278606,1629,1629,1629,1629,643
|
|
20240105,105900,645231159,1629,1629,1629,1629,0
|
|
20240105,105800,645231159,1629,1629,1629,1629,1000
|
|
20240105,105700,643602159,1625,1625,1628,1625,1080
|
|
20240105,105600,641844159,1625,1625,1625,1625,668
|
|
20240105,105500,640758659,1629,1625,1630,1625,4
|
|
20240105,105400,640752150,1625,1623,1629,1622,4146
|
|
20240105,105300,634006167,1623,1624,1624,1623,2251
|
|
20240105,105200,630351544,1624,1624,1624,1624,1210
|
|
20240105,105100,628386504,1625,1625,1625,1625,936
|
|
20240105,105000,626865504,1625,1625,1629,1624,723
|
|
20240105,104900,625691326,1627,1629,1629,1627,106
|
|
20240105,104800,625518862,1624,1624,1624,1624,60
|
|
20240105,104700,625421422,1628,1627,1630,1623,2080
|
|
20240105,104600,622032448,1629,1622,1629,1622,2599
|
|
20240105,104500,617799595,1628,1622,1628,1622,13
|
|
20240105,104400,617778495,1622,1622,1622,1621,1274
|
|
20240105,104300,615712831,1622,1620,1622,1620,20
|
|
20240105,104200,615680411,1620,1620,1626,1620,1399
|
|
20240105,104100,613410167,1620,1620,1620,1620,1018
|
|
20240105,104000,611761007,1620,1620,1626,1620,5002
|
|
20240105,103900,603627767,1619,1619,1619,1619,4470
|
|
20240105,103800,596390837,1625,1619,1625,1619,1250
|
|
20240105,103700,594359887,1619,1619,1619,1619,59
|
|
20240105,103600,594264366,1619,1619,1619,1619,0
|
|
20240105,103500,594264366,1619,1619,1619,1619,886
|
|
20240105,103400,592829932,1619,1619,1619,1619,15
|
|
20240105,103300,592805647,1619,1619,1619,1619,12
|
|
20240105,103200,592786219,1619,1618,1619,1618,10
|
|
20240105,103100,592770030,1626,1616,1626,1616,1123
|
|
20240105,103000,590950144,1627,1627,1627,1627,0
|
|
20240105,102900,590950144,1627,1627,1627,1615,46256
|
|
20240105,102800,516095078,1627,1628,1628,1627,3972
|
|
20240105,102700,509631940,1628,1630,1630,1627,1350
|
|
20240105,102600,507431912,1629,1629,1629,1627,2802
|
|
20240105,102500,502867514,1627,1627,1627,1627,46
|
|
20240105,102400,502792672,1629,1628,1629,1628,1481
|
|
20240105,102300,500380247,1627,1626,1629,1626,7987
|
|
20240105,102200,487386439,1627,1628,1628,1627,150
|
|
20240105,102100,487142345,1628,1628,1628,1628,1063
|
|
20240105,102000,485411781,1627,1628,1628,1627,115
|
|
20240105,101900,485224596,1628,1629,1629,1627,3304
|
|
20240105,101800,479845708,1629,1630,1630,1629,831
|
|
20240105,101700,478491288,1629,1626,1629,1626,4263
|
|
20240105,101600,471557745,1626,1622,1626,1620,1640
|
|
20240105,101500,468893761,1618,1618,1618,1617,347
|
|
20240105,101400,468332322,1618,1622,1622,1618,161
|
|
20240105,101300,468071580,1622,1622,1622,1622,100
|
|
20240105,101200,467909380,1622,1621,1622,1620,2001
|
|
20240105,101100,464666107,1616,1621,1621,1616,513
|
|
20240105,101000,463837094,1616,1616,1616,1616,10
|
|
20240105,100900,463820934,1616,1616,1616,1616,0
|
|
20240105,100800,463820934,1616,1617,1617,1616,1230
|
|
20240105,100700,461833249,1617,1616,1617,1616,6964
|
|
20240105,100600,450579325,1616,1617,1617,1616,302
|
|
20240105,100500,450091272,1617,1617,1617,1617,1704
|
|
20240105,100400,447335904,1617,1621,1621,1617,867
|
|
20240105,100300,445933565,1617,1617,1617,1617,1969
|
|
20240105,100200,442749692,1617,1616,1617,1616,6979
|
|
20240105,100100,431466049,1617,1618,1623,1617,3971
|
|
20240105,100000,425042497,1618,1619,1619,1618,506
|
|
20240105,095900,424223689,1617,1618,1618,1617,100
|
|
20240105,095800,424061979,1617,1617,1617,1617,1778
|
|
20240105,095700,421186953,1617,1618,1618,1617,3076
|
|
20240105,095600,416211874,1623,1623,1623,1623,6
|
|
20240105,095500,416202136,1623,1618,1623,1618,2552
|
|
20240105,095400,412072990,1618,1619,1619,1618,8100
|
|
20240105,095300,398966459,1619,1618,1619,1618,1732
|
|
20240105,095200,396163814,1617,1619,1619,1617,10391
|
|
20240105,095100,379360642,1617,1618,1619,1617,4545
|
|
20240105,095000,372005988,1618,1623,1623,1618,14754
|
|
20240105,094900,348099727,1622,1622,1622,1622,1368
|
|
20240105,094800,345880831,1622,1630,1630,1622,2448
|
|
20240105,094700,341907831,1630,1623,1630,1623,329
|
|
20240105,094600,341373850,1623,1627,1628,1623,16253
|
|
20240105,094500,314967798,1627,1629,1629,1627,4570
|
|
20240105,094400,307530495,1629,1631,1631,1629,351
|
|
20240105,094300,306958115,1631,1629,1631,1629,2822
|
|
20240105,094200,302358721,1629,1629,1629,1629,154
|
|
20240105,094100,302107855,1626,1630,1630,1626,53
|
|
20240105,094000,302021573,1626,1630,1630,1626,901
|
|
20240105,093900,300553755,1630,1623,1630,1623,841
|
|
20240105,093800,299187901,1630,1624,1630,1624,4718
|
|
20240105,093700,291519343,1624,1625,1625,1624,791
|
|
20240105,093600,290234451,1623,1625,1625,1623,1156
|
|
20240105,093500,288357137,1625,1627,1627,1625,2680
|
|
20240105,093400,283999920,1626,1630,1630,1626,2550
|
|
20240105,093300,279849963,1630,1628,1630,1628,117
|
|
20240105,093200,279659373,1630,1630,1630,1630,118
|
|
20240105,093100,279467033,1630,1625,1630,1625,232
|
|
20240105,093000,279089286,1629,1630,1630,1629,68
|
|
20240105,092900,278978513,1630,1629,1630,1629,41
|
|
20240105,092800,278911723,1625,1622,1629,1621,3059
|
|
20240105,092700,273937509,1621,1621,1621,1621,3221
|
|
20240105,092600,268716268,1621,1618,1627,1618,2674
|
|
20240105,092500,264370319,1619,1623,1624,1617,3906
|
|
20240105,092400,258041902,1617,1616,1617,1615,14324
|
|
20240105,092300,234904002,1616,1615,1621,1615,6999
|
|
20240105,092200,223572695,1616,1616,1616,1611,18807
|
|
20240105,092100,193220253,1616,1619,1619,1616,8875
|
|
20240105,092000,178868659,1621,1620,1621,1620,5077
|
|
20240105,091900,170643758,1621,1621,1621,1620,5102
|
|
20240105,091800,162375546,1621,1624,1624,1621,2282
|
|
20240105,091700,158675447,1622,1627,1627,1622,1559
|
|
20240105,091600,156144560,1623,1628,1629,1623,882
|
|
20240105,091500,154708774,1630,1630,1630,1621,161
|
|
20240105,091400,154446524,1630,1629,1630,1628,3170
|
|
20240105,091300,149280180,1630,1624,1630,1620,2634
|
|
20240105,091200,145005806,1623,1622,1623,1620,7450
|
|
20240105,091100,132924476,1622,1622,1622,1622,2024
|
|
20240105,091000,129641548,1621,1621,1622,1619,5446
|
|
20240105,090900,120815031,1621,1624,1624,1621,10919
|
|
20240105,090800,103098024,1623,1626,1626,1623,5010
|
|
20240105,090700,94960595,1624,1630,1631,1624,2743
|
|
20240105,090600,90494549,1630,1622,1630,1621,2196
|
|
20240105,090500,86916415,1622,1626,1626,1621,4698
|
|
20240105,090400,79293974,1630,1632,1635,1625,11178
|
|
20240105,090300,61112841,1632,1626,1632,1625,949
|
|
20240105,090200,59569781,1625,1624,1630,1624,6299
|
|
20240105,090100,49332616,1620,1619,1620,1610,12570
|
|
20240105,090000,28994847,1620,1632,1632,1620,17325
|