618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,191500,1498616146,1655,1655,1655,1655,20429
|
|
20240108,191400,1498616146,1655,1655,1655,1655,0
|
|
20240108,191300,1498616146,1655,1655,1655,1655,0
|
|
20240108,191200,1498616146,1655,1655,1655,1655,0
|
|
20240108,191100,1498616146,1655,1655,1655,1655,0
|
|
20240108,191000,1498616146,1655,1655,1655,1655,0
|
|
20240108,190900,1498616146,1655,1655,1655,1655,0
|
|
20240108,190800,1498616146,1655,1655,1655,1655,0
|
|
20240108,190700,1498616146,1655,1655,1655,1655,0
|
|
20240108,190600,1498616146,1655,1655,1655,1655,0
|
|
20240108,190500,1498616146,1655,1655,1655,1655,0
|
|
20240108,190400,1498616146,1655,1655,1655,1655,0
|
|
20240108,190300,1498616146,1655,1655,1655,1655,0
|
|
20240108,190200,1498616146,1655,1655,1655,1655,0
|
|
20240108,190100,1498616146,1655,1655,1655,1655,0
|
|
20240108,190000,1498616146,1655,1655,1655,1655,0
|
|
20240108,185900,1498616146,1655,1655,1655,1655,0
|
|
20240108,185800,1498616146,1655,1655,1655,1655,0
|
|
20240108,185700,1498616146,1655,1655,1655,1655,0
|
|
20240108,185600,1498616146,1655,1655,1655,1655,0
|
|
20240108,185500,1498616146,1655,1655,1655,1655,0
|
|
20240108,185400,1498616146,1655,1655,1655,1655,0
|
|
20240108,185300,1498616146,1655,1655,1655,1655,0
|
|
20240108,185200,1498616146,1655,1655,1655,1655,0
|
|
20240108,185100,1498616146,1655,1655,1655,1655,0
|
|
20240108,185000,1498616146,1655,1655,1655,1655,0
|
|
20240108,184900,1498616146,1655,1655,1655,1655,0
|
|
20240108,184800,1498616146,1655,1655,1655,1655,0
|
|
20240108,184700,1498616146,1655,1655,1655,1655,0
|
|
20240108,184600,1498616146,1655,1655,1655,1655,0
|
|
20240108,184500,1498616146,1655,1655,1655,1655,20429
|
|
20240108,184400,1498616146,1655,1655,1655,1655,0
|
|
20240108,184300,1498616146,1655,1655,1655,1655,0
|
|
20240108,184200,1498616146,1655,1655,1655,1655,0
|
|
20240108,184100,1498616146,1655,1655,1655,1655,0
|
|
20240108,184000,1498616146,1655,1655,1655,1655,0
|
|
20240108,183900,1498616146,1655,1655,1655,1655,0
|
|
20240108,183800,1498616146,1655,1655,1655,1655,0
|
|
20240108,183700,1498616146,1655,1655,1655,1655,0
|
|
20240108,183600,1498616146,1655,1655,1655,1655,0
|
|
20240108,183500,1498616146,1655,1655,1655,1655,0
|
|
20240108,183400,1498616146,1655,1655,1655,1655,0
|
|
20240108,183300,1498616146,1655,1655,1655,1655,0
|
|
20240108,183200,1498616146,1655,1655,1655,1655,0
|
|
20240108,183100,1498616146,1655,1655,1655,1655,0
|
|
20240108,183000,1498616146,1655,1655,1655,1655,0
|
|
20240108,182900,1498616146,1655,1655,1655,1655,0
|
|
20240108,182800,1498616146,1655,1655,1655,1655,0
|
|
20240108,182700,1498616146,1655,1655,1655,1655,0
|
|
20240108,182600,1498616146,1655,1655,1655,1655,0
|
|
20240108,182500,1498616146,1655,1655,1655,1655,0
|
|
20240108,182400,1498616146,1655,1655,1655,1655,0
|
|
20240108,182300,1498616146,1655,1655,1655,1655,0
|
|
20240108,182200,1498616146,1655,1655,1655,1655,0
|
|
20240108,182100,1498616146,1655,1655,1655,1655,0
|
|
20240108,182000,1498616146,1655,1655,1655,1655,0
|
|
20240108,181900,1498616146,1655,1655,1655,1655,0
|
|
20240108,181800,1498616146,1655,1655,1655,1655,0
|
|
20240108,181700,1498616146,1655,1655,1655,1655,0
|
|
20240108,181600,1498616146,1655,1655,1655,1655,0
|
|
20240108,181500,1498616146,1655,1655,1655,1655,20429
|
|
20240108,181400,1498616146,1655,1655,1655,1655,0
|
|
20240108,181300,1498616146,1655,1655,1655,1655,0
|
|
20240108,181200,1498616146,1655,1655,1655,1655,0
|
|
20240108,181100,1498616146,1655,1655,1655,1655,0
|
|
20240108,181000,1498616146,1655,1655,1655,1655,0
|
|
20240108,180900,1498616146,1655,1655,1655,1655,0
|
|
20240108,180800,1498616146,1655,1655,1655,1655,0
|
|
20240108,180700,1498616146,1655,1655,1655,1655,0
|
|
20240108,180600,1498616146,1655,1655,1655,1655,0
|
|
20240108,180500,1498616146,1655,1655,1655,1655,0
|
|
20240108,180400,1498616146,1655,1655,1655,1655,0
|
|
20240108,180300,1498616146,1655,1655,1655,1655,0
|
|
20240108,180200,1498616146,1655,1655,1655,1655,0
|
|
20240108,180100,1498616146,1655,1655,1655,1655,0
|
|
20240108,180000,1498616146,1655,1655,1655,1655,0
|
|
20240108,175900,1498616146,1655,1655,1655,1655,0
|
|
20240108,175800,1498616146,1655,1655,1655,1655,0
|
|
20240108,175700,1498616146,1655,1655,1655,1655,0
|
|
20240108,175600,1498616146,1655,1655,1655,1655,0
|
|
20240108,175500,1498616146,1655,1655,1655,1655,0
|
|
20240108,175400,1498616146,1655,1655,1655,1655,0
|
|
20240108,175300,1498616146,1655,1655,1655,1655,0
|
|
20240108,175200,1498616146,1655,1655,1655,1655,0
|
|
20240108,175100,1498616146,1655,1655,1655,1655,0
|
|
20240108,175000,1498616146,1655,1655,1655,1655,0
|
|
20240108,174900,1498616146,1655,1655,1655,1655,0
|
|
20240108,174800,1498616146,1655,1655,1655,1655,0
|
|
20240108,174700,1498616146,1655,1655,1655,1655,0
|
|
20240108,174600,1498616146,1655,1655,1655,1655,0
|
|
20240108,174500,1498616146,1655,1655,1655,1655,20429
|
|
20240108,174400,1498616146,1655,1655,1655,1655,0
|
|
20240108,174300,1498616146,1655,1655,1655,1655,0
|
|
20240108,174200,1498616146,1655,1655,1655,1655,0
|
|
20240108,174100,1498616146,1655,1655,1655,1655,0
|
|
20240108,174000,1498616146,1655,1655,1655,1655,0
|
|
20240108,173900,1498616146,1655,1655,1655,1655,0
|
|
20240108,173800,1498616146,1655,1655,1655,1655,0
|
|
20240108,173700,1498616146,1655,1655,1655,1655,0
|
|
20240108,173600,1498616146,1655,1655,1655,1655,0
|
|
20240108,173500,1498616146,1655,1655,1655,1655,0
|
|
20240108,173400,1498616146,1655,1655,1655,1655,0
|
|
20240108,173300,1498616146,1655,1655,1655,1655,0
|
|
20240108,173200,1498616146,1655,1655,1655,1655,0
|
|
20240108,173100,1498616146,1655,1655,1655,1655,0
|
|
20240108,173000,1498616146,1655,1655,1655,1655,0
|
|
20240108,172900,1498616146,1655,1655,1655,1655,0
|
|
20240108,172800,1498616146,1655,1655,1655,1655,0
|
|
20240108,172700,1498616146,1655,1655,1655,1655,0
|
|
20240108,172600,1498616146,1655,1655,1655,1655,0
|
|
20240108,172500,1498616146,1655,1655,1655,1655,0
|
|
20240108,172400,1498616146,1655,1655,1655,1655,0
|
|
20240108,172300,1498616146,1655,1655,1655,1655,0
|
|
20240108,172200,1498616146,1655,1655,1655,1655,0
|
|
20240108,172100,1498616146,1655,1655,1655,1655,0
|
|
20240108,172000,1498616146,1655,1655,1655,1655,0
|
|
20240108,171900,1498616146,1655,1655,1655,1655,0
|
|
20240108,171800,1498616146,1655,1655,1655,1655,0
|
|
20240108,171700,1498616146,1655,1655,1655,1655,0
|
|
20240108,171600,1498616146,1655,1655,1655,1655,0
|
|
20240108,171500,1498616146,1655,1655,1655,1655,20429
|
|
20240108,171400,1498616146,1655,1655,1655,1655,0
|
|
20240108,171300,1498616146,1655,1655,1655,1655,0
|
|
20240108,171200,1498616146,1655,1655,1655,1655,0
|
|
20240108,171100,1498616146,1655,1655,1655,1655,0
|
|
20240108,171000,1498616146,1655,1655,1655,1655,0
|
|
20240108,170900,1498616146,1655,1655,1655,1655,0
|
|
20240108,170800,1498616146,1655,1655,1655,1655,0
|
|
20240108,170700,1498616146,1655,1655,1655,1655,0
|
|
20240108,170600,1498616146,1655,1655,1655,1655,0
|
|
20240108,170500,1498616146,1655,1655,1655,1655,0
|
|
20240108,170400,1498616146,1655,1655,1655,1655,0
|
|
20240108,170300,1498616146,1655,1655,1655,1655,0
|
|
20240108,170200,1498616146,1655,1655,1655,1655,0
|
|
20240108,170100,1498616146,1655,1655,1655,1655,0
|
|
20240108,170000,1498616146,1655,1655,1655,1655,0
|
|
20240108,165900,1498616146,1655,1655,1655,1655,0
|
|
20240108,165800,1498616146,1655,1655,1655,1655,0
|
|
20240108,165700,1498616146,1655,1655,1655,1655,0
|
|
20240108,165600,1498616146,1655,1655,1655,1655,0
|
|
20240108,165500,1498616146,1655,1655,1655,1655,0
|
|
20240108,165400,1498616146,1655,1655,1655,1655,0
|
|
20240108,165300,1498616146,1655,1655,1655,1655,0
|
|
20240108,165200,1498616146,1655,1655,1655,1655,0
|
|
20240108,165100,1498616146,1655,1655,1655,1655,0
|
|
20240108,165000,1498616146,1655,1655,1655,1655,0
|
|
20240108,164900,1498616146,1655,1655,1655,1655,0
|
|
20240108,164800,1498616146,1655,1655,1655,1655,0
|
|
20240108,164700,1498616146,1655,1655,1655,1655,0
|
|
20240108,164600,1498616146,1655,1655,1655,1655,0
|
|
20240108,164500,1498616146,1655,1655,1655,1655,20429
|
|
20240108,164400,1498616146,1655,1655,1655,1655,0
|
|
20240108,164300,1498616146,1655,1655,1655,1655,0
|
|
20240108,164200,1498616146,1655,1655,1655,1655,0
|
|
20240108,164100,1498616146,1655,1655,1655,1655,0
|
|
20240108,164000,1498616146,1655,1655,1655,1655,0
|
|
20240108,163900,1498616146,1655,1655,1655,1655,0
|
|
20240108,163800,1498616146,1655,1655,1655,1655,0
|
|
20240108,163700,1498616146,1655,1655,1655,1655,0
|
|
20240108,163600,1498616146,1655,1655,1655,1655,0
|
|
20240108,163500,1498616146,1655,1655,1655,1655,0
|
|
20240108,163400,1498616146,1655,1655,1655,1655,0
|
|
20240108,163300,1498616146,1655,1655,1655,1655,0
|
|
20240108,163200,1498616146,1655,1655,1655,1655,0
|
|
20240108,163100,1498616146,1655,1655,1655,1655,0
|
|
20240108,163000,1498616146,1655,1655,1655,1655,0
|
|
20240108,162900,1498616146,1655,1655,1655,1655,0
|
|
20240108,162800,1498616146,1655,1655,1655,1655,0
|
|
20240108,162700,1498616146,1655,1655,1655,1655,0
|
|
20240108,162600,1498616146,1655,1655,1655,1655,0
|
|
20240108,162500,1498616146,1655,1655,1655,1655,0
|
|
20240108,162400,1498616146,1655,1655,1655,1655,0
|
|
20240108,162300,1498616146,1655,1655,1655,1655,0
|
|
20240108,162200,1498616146,1655,1655,1655,1655,0
|
|
20240108,162100,1498616146,1655,1655,1655,1655,0
|
|
20240108,162000,1498616146,1655,1655,1655,1655,0
|
|
20240108,161900,1498616146,1655,1655,1655,1655,0
|
|
20240108,161800,1498616146,1655,1655,1655,1655,0
|
|
20240108,161700,1498616146,1655,1655,1655,1655,0
|
|
20240108,161600,1498616146,1655,1655,1655,1655,0
|
|
20240108,161500,1498616146,1655,1655,1655,1655,20429
|
|
20240108,161400,1498616146,1655,1655,1655,1655,0
|
|
20240108,161300,1498616146,1655,1655,1655,1655,0
|
|
20240108,161200,1498616146,1655,1655,1655,1655,0
|
|
20240108,161100,1498616146,1655,1655,1655,1655,0
|
|
20240108,161000,1498616146,1655,1655,1655,1655,0
|
|
20240108,160900,1498616146,1655,1655,1655,1655,0
|
|
20240108,160800,1498616146,1655,1655,1655,1655,0
|
|
20240108,160700,1498616146,1655,1655,1655,1655,0
|
|
20240108,160600,1498616146,1655,1655,1655,1655,0
|
|
20240108,160500,1498616146,1655,1655,1655,1655,0
|
|
20240108,160400,1498616146,1655,1655,1655,1655,0
|
|
20240108,160300,1498616146,1655,1655,1655,1655,0
|
|
20240108,160200,1498616146,1655,1655,1655,1655,0
|
|
20240108,160100,1498616146,1655,1655,1655,1655,0
|
|
20240108,160000,1498616146,1655,1655,1655,1655,0
|
|
20240108,155900,1498616146,1655,1655,1655,1655,0
|
|
20240108,155800,1498616146,1655,1655,1655,1655,0
|
|
20240108,155700,1498616146,1655,1655,1655,1655,0
|
|
20240108,155600,1498616146,1655,1655,1655,1655,0
|
|
20240108,155500,1498616146,1655,1655,1655,1655,0
|
|
20240108,155400,1498616146,1655,1655,1655,1655,0
|
|
20240108,155300,1498616146,1655,1655,1655,1655,0
|
|
20240108,155200,1498616146,1655,1655,1655,1655,0
|
|
20240108,155100,1498616146,1655,1655,1655,1655,0
|
|
20240108,155000,1498616146,1655,1655,1655,1655,0
|
|
20240108,154900,1498616146,1655,1655,1655,1655,0
|
|
20240108,154800,1498616146,1655,1655,1655,1655,0
|
|
20240108,154700,1498616146,1655,1655,1655,1655,0
|
|
20240108,154600,1498616146,1655,1655,1655,1655,0
|
|
20240108,154500,1498616146,1655,1655,1655,1655,20429
|
|
20240108,154400,1498616146,1655,1655,1655,1655,0
|
|
20240108,154300,1498616146,1655,1655,1655,1655,0
|
|
20240108,154200,1498616146,1655,1655,1655,1655,0
|
|
20240108,154100,1498616146,1655,1655,1655,1655,0
|
|
20240108,154000,1498616146,1655,1655,1655,1655,0
|
|
20240108,153900,1498616146,1655,1655,1655,1655,0
|
|
20240108,153800,1498616146,1655,1655,1655,1655,0
|
|
20240108,153700,1498616146,1655,1655,1655,1655,0
|
|
20240108,153600,1498616146,1655,1655,1655,1655,0
|
|
20240108,153500,1498616146,1655,1655,1655,1655,0
|
|
20240108,153400,1498616146,1655,1655,1655,1655,0
|
|
20240108,153300,1498616146,1655,1655,1655,1655,0
|
|
20240108,153200,1498616146,1655,1655,1655,1655,0
|
|
20240108,153100,1498616146,1655,1655,1655,1655,0
|
|
20240108,153000,1498616146,1655,1655,1655,1655,20429
|
|
20240108,152900,1464806151,1652,1652,1652,1652,0
|
|
20240108,152800,1464806151,1652,1652,1652,1652,0
|
|
20240108,152700,1464806151,1652,1652,1652,1652,0
|
|
20240108,152600,1464806151,1652,1652,1652,1652,0
|
|
20240108,152500,1464806151,1652,1652,1652,1652,0
|
|
20240108,152400,1464806151,1652,1652,1652,1652,0
|
|
20240108,152300,1464806151,1652,1652,1652,1652,0
|
|
20240108,152200,1464806151,1652,1652,1652,1652,0
|
|
20240108,152100,1464806151,1652,1652,1652,1652,0
|
|
20240108,152000,1464806151,1652,1652,1652,1652,0
|
|
20240108,151900,1464806151,1652,1649,1652,1649,2783
|
|
20240108,151800,1460213769,1650,1648,1650,1648,6214
|
|
20240108,151700,1449964812,1648,1648,1648,1648,1826
|
|
20240108,151600,1446955564,1648,1648,1648,1647,3809
|
|
20240108,151500,1440678565,1648,1648,1648,1648,103
|
|
20240108,151400,1440508821,1648,1648,1648,1646,4203
|
|
20240108,151300,1433586830,1648,1648,1648,1648,28
|
|
20240108,151200,1433540686,1648,1648,1649,1648,111
|
|
20240108,151100,1433357752,1649,1648,1649,1647,2317
|
|
20240108,151000,1429538667,1649,1650,1650,1648,1021
|
|
20240108,150900,1427856039,1650,1648,1650,1648,103
|
|
20240108,150800,1427686289,1650,1650,1650,1648,2243
|
|
20240108,150700,1423989737,1650,1650,1650,1650,125
|
|
20240108,150600,1423783487,1649,1650,1650,1649,735
|
|
20240108,150500,1422571361,1650,1649,1650,1649,297
|
|
20240108,150400,1422081312,1650,1650,1650,1650,601
|
|
20240108,150300,1421089662,1650,1649,1650,1649,133
|
|
20240108,150200,1420870224,1649,1645,1649,1645,1082
|
|
20240108,150100,1419087694,1646,1645,1646,1645,302
|
|
20240108,150000,1418590903,1645,1645,1645,1645,50
|
|
20240108,145900,1418508653,1649,1649,1649,1649,0
|
|
20240108,145800,1418508653,1649,1649,1649,1649,3
|
|
20240108,145700,1418503706,1644,1644,1644,1644,11
|
|
20240108,145600,1418485622,1644,1643,1644,1643,11216
|
|
20240108,145500,1400047549,1643,1643,1643,1643,312
|
|
20240108,145400,1399534933,1643,1644,1644,1643,2687
|
|
20240108,145300,1395120162,1643,1643,1643,1642,3993
|
|
20240108,145200,1388560163,1643,1644,1644,1643,3818
|
|
20240108,145100,1382286800,1644,1643,1644,1643,225
|
|
20240108,145000,1381916911,1643,1644,1644,1643,400
|
|
20240108,144900,1381259511,1644,1644,1644,1644,1002
|
|
20240108,144800,1379612223,1644,1644,1644,1644,584
|
|
20240108,144700,1378652127,1650,1650,1650,1650,0
|
|
20240108,144600,1378652127,1650,1650,1650,1650,4
|
|
20240108,144500,1378645527,1650,1644,1650,1644,71
|
|
20240108,144400,1378528785,1644,1644,1644,1644,1100
|
|
20240108,144300,1376720385,1644,1644,1644,1644,200
|
|
20240108,144200,1376391585,1643,1643,1643,1643,1000
|
|
20240108,144100,1374748585,1643,1643,1643,1643,11
|
|
20240108,144000,1374730512,1643,1643,1643,1643,572
|
|
20240108,143900,1373790716,1643,1643,1643,1643,61
|
|
20240108,143800,1373690493,1643,1644,1644,1643,2507
|
|
20240108,143700,1369571491,1644,1644,1644,1644,507
|
|
20240108,143600,1368737983,1644,1650,1650,1644,125
|
|
20240108,143500,1368532354,1650,1643,1650,1643,1089
|
|
20240108,143400,1366743120,1650,1650,1650,1643,1005
|
|
20240108,143300,1365091211,1650,1650,1650,1650,846
|
|
20240108,143200,1363695311,1650,1650,1650,1650,0
|
|
20240108,143100,1363695311,1650,1643,1650,1643,2
|
|
20240108,143000,1363692018,1650,1650,1650,1650,0
|
|
20240108,142900,1363692018,1650,1643,1650,1642,64
|
|
20240108,142800,1363586893,1642,1644,1644,1642,3426
|
|
20240108,142700,1357958780,1644,1651,1651,1644,510
|
|
20240108,142600,1357120270,1644,1645,1645,1644,1008
|
|
20240108,142500,1355462118,1643,1652,1652,1643,1500
|
|
20240108,142400,1352997410,1652,1652,1652,1652,3
|
|
20240108,142300,1352992454,1653,1653,1653,1653,10
|
|
20240108,142200,1352975924,1643,1647,1647,1642,20811
|
|
20240108,142100,1318767456,1649,1649,1649,1649,886
|
|
20240108,142000,1317306442,1649,1649,1649,1649,0
|
|
20240108,141900,1317306442,1649,1649,1649,1649,7
|
|
20240108,141800,1317294899,1649,1649,1649,1649,196
|
|
20240108,141700,1316971695,1649,1649,1649,1649,1
|
|
20240108,141600,1316970046,1653,1647,1653,1647,2
|
|
20240108,141500,1316966746,1654,1654,1654,1654,50
|
|
20240108,141400,1316884046,1655,1650,1655,1650,14
|
|
20240108,141300,1316860901,1646,1646,1646,1646,95
|
|
20240108,141200,1316704531,1646,1646,1646,1646,0
|
|
20240108,141100,1316704531,1646,1646,1646,1646,0
|
|
20240108,141000,1316704531,1646,1647,1647,1646,2800
|
|
20240108,140900,1312093886,1646,1646,1646,1646,0
|
|
20240108,140800,1312093886,1646,1646,1646,1646,0
|
|
20240108,140700,1312093886,1646,1646,1646,1646,0
|
|
20240108,140600,1312093886,1646,1646,1646,1646,133
|
|
20240108,140500,1311874968,1647,1647,1647,1647,69
|
|
20240108,140400,1311761325,1645,1645,1645,1645,2050
|
|
20240108,140300,1308389075,1645,1645,1646,1645,809
|
|
20240108,140200,1307058262,1645,1649,1649,1645,4393
|
|
20240108,140100,1299830488,1650,1650,1650,1650,0
|
|
20240108,140000,1299830488,1650,1650,1650,1650,0
|
|
20240108,135900,1299830488,1650,1650,1650,1650,3
|
|
20240108,135800,1299825538,1650,1650,1650,1650,2
|
|
20240108,135700,1299822238,1654,1654,1654,1654,100
|
|
20240108,135600,1299656838,1655,1655,1655,1655,0
|
|
20240108,135500,1299656838,1655,1655,1655,1655,0
|
|
20240108,135400,1299656838,1655,1655,1655,1655,3
|
|
20240108,135300,1299651873,1645,1645,1645,1645,528
|
|
20240108,135200,1298783313,1645,1646,1646,1645,6418
|
|
20240108,135100,1288224517,1645,1648,1648,1645,5534
|
|
20240108,135000,1279115729,1649,1649,1649,1649,745
|
|
20240108,134900,1277887224,1649,1650,1650,1649,394
|
|
20240108,134800,1277237174,1650,1650,1650,1650,306
|
|
20240108,134700,1276732274,1652,1650,1652,1650,938
|
|
20240108,134600,1275183902,1650,1652,1652,1650,253
|
|
20240108,134500,1274766253,1651,1651,1651,1651,0
|
|
20240108,134400,1274766253,1651,1652,1652,1651,26
|
|
20240108,134300,1274723324,1652,1652,1652,1652,1215
|
|
20240108,134200,1272716144,1652,1655,1656,1652,761
|
|
20240108,134100,1271458665,1656,1652,1656,1652,2
|
|
20240108,134000,1271455357,1652,1652,1652,1652,51
|
|
20240108,133900,1271371105,1659,1659,1659,1659,0
|
|
20240108,133800,1271371105,1659,1659,1659,1659,0
|
|
20240108,133700,1271371105,1659,1659,1659,1659,1
|
|
20240108,133600,1271369446,1660,1660,1660,1660,0
|
|
20240108,133500,1271369446,1660,1660,1660,1660,0
|
|
20240108,133400,1271369446,1660,1660,1660,1660,1
|
|
20240108,133300,1271367786,1653,1653,1653,1653,437
|
|
20240108,133200,1270645425,1650,1653,1653,1650,21601
|
|
20240108,133100,1234971242,1653,1654,1654,1653,3357
|
|
20240108,133000,1229418794,1654,1654,1654,1654,170
|
|
20240108,132900,1229137614,1653,1654,1654,1653,779
|
|
20240108,132800,1227849385,1654,1654,1654,1654,0
|
|
20240108,132700,1227849385,1654,1654,1654,1654,1242
|
|
20240108,132600,1225795117,1654,1654,1654,1654,0
|
|
20240108,132500,1225795117,1654,1654,1654,1654,1189
|
|
20240108,132400,1223828511,1654,1654,1654,1654,581
|
|
20240108,132300,1222867537,1660,1658,1660,1658,202
|
|
20240108,132200,1222532330,1653,1653,1658,1653,542
|
|
20240108,132100,1221636032,1653,1658,1658,1653,880
|
|
20240108,132000,1220179544,1655,1652,1655,1652,171
|
|
20240108,131900,1219896857,1655,1652,1655,1651,1173
|
|
20240108,131800,1217958746,1652,1655,1655,1652,1815
|
|
20240108,131700,1214956744,1655,1655,1655,1655,242
|
|
20240108,131600,1214556234,1655,1655,1655,1655,137
|
|
20240108,131500,1214329499,1655,1655,1655,1655,600
|
|
20240108,131400,1213336499,1654,1654,1654,1654,1301
|
|
20240108,131300,1211184645,1651,1652,1652,1651,4252
|
|
20240108,131200,1204163294,1652,1653,1653,1652,901
|
|
20240108,131100,1202674242,1653,1655,1655,1653,886
|
|
20240108,131000,1201208896,1655,1656,1656,1655,45
|
|
20240108,130900,1201134381,1656,1658,1658,1655,6500
|
|
20240108,130800,1190370368,1659,1660,1660,1659,12684
|
|
20240108,130700,1169315048,1662,1661,1662,1661,92
|
|
20240108,130600,1169162230,1662,1662,1665,1662,1015
|
|
20240108,130500,1167475285,1661,1661,1661,1660,1261
|
|
20240108,130400,1165380783,1661,1663,1663,1661,7415
|
|
20240108,130300,1153057318,1664,1664,1664,1664,2225
|
|
20240108,130200,1149354918,1664,1664,1664,1664,0
|
|
20240108,130100,1149354918,1664,1664,1664,1664,18
|
|
20240108,130000,1149324966,1668,1668,1668,1668,0
|
|
20240108,125900,1149324966,1668,1668,1668,1668,500
|
|
20240108,125800,1148490966,1668,1668,1668,1668,0
|
|
20240108,125700,1148490966,1668,1668,1668,1668,0
|
|
20240108,125600,1148490966,1668,1663,1668,1663,1950
|
|
20240108,125500,1145240616,1663,1663,1663,1663,661
|
|
20240108,125400,1144141373,1663,1664,1664,1663,1194
|
|
20240108,125300,1142154751,1663,1665,1665,1663,2719
|
|
20240108,125200,1137631031,1665,1665,1665,1665,0
|
|
20240108,125100,1137631031,1665,1665,1665,1665,1
|
|
20240108,125000,1137629366,1664,1665,1665,1664,55
|
|
20240108,124900,1137537831,1665,1665,1669,1665,2029
|
|
20240108,124800,1134159542,1665,1665,1665,1665,1376
|
|
20240108,124700,1131868502,1665,1665,1665,1665,195
|
|
20240108,124600,1131543827,1663,1663,1663,1663,887
|
|
20240108,124500,1130068746,1663,1663,1663,1663,256
|
|
20240108,124400,1129643018,1663,1664,1664,1663,1156
|
|
20240108,124300,1127720374,1663,1664,1664,1663,355
|
|
20240108,124200,1127129754,1664,1665,1665,1664,2771
|
|
20240108,124100,1122518809,1665,1665,1665,1665,100
|
|
20240108,124000,1122352309,1666,1666,1666,1666,4
|
|
20240108,123900,1122345645,1666,1667,1667,1666,271
|
|
20240108,123800,1121893889,1667,1666,1667,1666,76
|
|
20240108,123700,1121767261,1667,1667,1667,1667,505
|
|
20240108,123600,1120925426,1668,1668,1668,1668,121
|
|
20240108,123500,1120723598,1669,1669,1669,1669,1585
|
|
20240108,123400,1118078233,1669,1669,1669,1669,0
|
|
20240108,123300,1118078233,1669,1669,1669,1669,700
|
|
20240108,123200,1116909933,1669,1669,1669,1669,286
|
|
20240108,123100,1116432599,1669,1668,1669,1668,2054
|
|
20240108,123000,1113005703,1668,1668,1668,1668,32
|
|
20240108,122900,1112952327,1664,1664,1664,1664,0
|
|
20240108,122800,1112952327,1664,1668,1668,1664,150
|
|
20240108,122700,1112702527,1668,1665,1668,1664,2369
|
|
20240108,122600,1108760396,1665,1665,1665,1665,2090
|
|
20240108,122500,1105280546,1665,1665,1665,1665,10
|
|
20240108,122400,1105263896,1668,1665,1668,1665,400
|
|
20240108,122300,1104597824,1665,1667,1667,1665,5132
|
|
20240108,122200,1096049018,1667,1668,1668,1667,10
|
|
20240108,122100,1096032342,1668,1668,1668,1668,985
|
|
20240108,122000,1094389362,1669,1669,1669,1669,29
|
|
20240108,121900,1094340961,1669,1669,1669,1669,8
|
|
20240108,121800,1094327609,1669,1669,1669,1669,518
|
|
20240108,121700,1093463067,1669,1669,1669,1669,1554
|
|
20240108,121600,1090869441,1669,1670,1670,1669,282
|
|
20240108,121500,1090398710,1669,1669,1669,1669,340
|
|
20240108,121400,1089831250,1670,1669,1670,1669,1636
|
|
20240108,121300,1087099765,1670,1670,1670,1670,10
|
|
20240108,121200,1087083065,1670,1670,1670,1670,500
|
|
20240108,121100,1086248065,1670,1670,1670,1670,4219
|
|
20240108,121000,1079202335,1671,1672,1672,1671,1928
|
|
20240108,120900,1075980560,1672,1672,1672,1672,844
|
|
20240108,120800,1074569392,1672,1677,1677,1672,6953
|
|
20240108,120700,1062919400,1679,1679,1679,1678,2435
|
|
20240108,120600,1058831036,1679,1678,1679,1677,1197
|
|
20240108,120500,1056821446,1679,1679,1679,1679,76
|
|
20240108,120400,1056693842,1679,1678,1679,1678,375
|
|
20240108,120300,1056064492,1678,1678,1678,1678,806
|
|
20240108,120200,1054712024,1678,1677,1678,1677,1679
|
|
20240108,120100,1051895083,1678,1677,1678,1677,660
|
|
20240108,120000,1050787795,1677,1677,1678,1677,276
|
|
20240108,115900,1050324783,1678,1678,1678,1678,106
|
|
20240108,115800,1050146915,1679,1679,1679,1679,104
|
|
20240108,115700,1049972299,1678,1677,1679,1677,258
|
|
20240108,115600,1049539120,1679,1679,1679,1677,104
|
|
20240108,115500,1049364508,1677,1677,1677,1677,635
|
|
20240108,115400,1048299613,1676,1676,1676,1676,40
|
|
20240108,115300,1048232573,1675,1676,1676,1675,400
|
|
20240108,115200,1047562514,1675,1675,1675,1675,1
|
|
20240108,115100,1047560839,1675,1675,1675,1675,18
|
|
20240108,115000,1047530689,1675,1676,1676,1675,3021
|
|
20240108,114900,1042470504,1680,1675,1680,1675,1669
|
|
20240108,114800,1039670141,1674,1671,1674,1670,3341
|
|
20240108,114700,1034089789,1673,1673,1673,1673,692
|
|
20240108,114600,1032932073,1670,1670,1670,1670,200
|
|
20240108,114500,1032598073,1670,1671,1671,1670,3200
|
|
20240108,114400,1027251054,1671,1671,1671,1671,674
|
|
20240108,114300,1026124800,1671,1672,1672,1671,597
|
|
20240108,114200,1025127211,1674,1672,1674,1672,44
|
|
20240108,114100,1025053641,1672,1671,1672,1671,44
|
|
20240108,114000,1024980115,1671,1671,1671,1671,1279
|
|
20240108,113900,1022842906,1671,1674,1674,1671,2568
|
|
20240108,113800,1018549590,1674,1674,1674,1674,3178
|
|
20240108,113700,1013229618,1674,1675,1675,1674,322
|
|
20240108,113600,1012690569,1674,1676,1676,1674,21
|
|
20240108,113500,1012655394,1676,1676,1676,1676,286
|
|
20240108,113400,1012176058,1676,1675,1676,1675,1088
|
|
20240108,113300,1010352587,1676,1677,1680,1676,2410
|
|
20240108,113200,1006308554,1678,1678,1678,1675,1026
|
|
20240108,113100,1004587112,1678,1674,1678,1674,1126
|
|
20240108,113000,1002701984,1675,1677,1677,1675,7146
|
|
20240108,112900,990728882,1678,1677,1680,1677,61
|
|
20240108,112800,990626572,1677,1680,1680,1677,2921
|
|
20240108,112700,985726855,1680,1679,1680,1676,5132
|
|
20240108,112600,977106723,1679,1679,1679,1679,250
|
|
20240108,112500,976686973,1679,1676,1679,1676,1296
|
|
20240108,112400,974513977,1676,1677,1679,1676,2821
|
|
20240108,112300,969780360,1679,1679,1679,1679,11
|
|
20240108,112200,969761891,1679,1680,1680,1679,5319
|
|
20240108,112100,960831108,1680,1679,1680,1677,3373
|
|
20240108,112000,955172079,1679,1680,1680,1679,802
|
|
20240108,111900,953825516,1680,1680,1680,1677,237
|
|
20240108,111800,953427700,1680,1681,1681,1680,634
|
|
20240108,111700,952362570,1681,1681,1681,1680,771
|
|
20240108,111600,951066830,1682,1682,1682,1682,1
|
|
20240108,111500,951065148,1677,1677,1678,1677,1253
|
|
20240108,111400,948963820,1676,1676,1676,1676,0
|
|
20240108,111300,948963820,1676,1676,1676,1676,1313
|
|
20240108,111200,946763232,1676,1675,1676,1675,3063
|
|
20240108,111100,941632292,1675,1677,1678,1675,13681
|
|
20240108,111000,918699662,1677,1683,1684,1677,23941
|
|
20240108,110900,878476066,1683,1678,1683,1678,4538
|
|
20240108,110800,870848606,1679,1679,1679,1679,595
|
|
20240108,110700,869849601,1678,1677,1678,1677,653
|
|
20240108,110600,868753897,1677,1677,1677,1677,2217
|
|
20240108,110500,865035988,1678,1678,1678,1677,60
|
|
20240108,110400,864935316,1678,1676,1678,1675,270
|
|
20240108,110300,864482816,1675,1678,1678,1675,320
|
|
20240108,110200,863946807,1678,1678,1680,1676,10090
|
|
20240108,110100,847004972,1678,1676,1679,1675,6971
|
|
20240108,110000,835310954,1677,1674,1677,1674,694
|
|
20240108,105900,834147238,1674,1677,1677,1674,1659
|
|
20240108,105800,831365113,1673,1673,1673,1673,200
|
|
20240108,105700,831030513,1669,1669,1669,1669,0
|
|
20240108,105600,831030513,1669,1667,1669,1664,999
|
|
20240108,105500,829366572,1669,1677,1677,1669,4294
|
|
20240108,105400,822184515,1677,1677,1677,1677,30
|
|
20240108,105300,822134205,1671,1675,1677,1671,350
|
|
20240108,105200,821548513,1674,1675,1675,1674,2426
|
|
20240108,105100,817487158,1679,1679,1679,1679,1840
|
|
20240108,105000,814397798,1680,1674,1680,1674,4172
|
|
20240108,104900,807400931,1674,1668,1678,1668,17966
|
|
20240108,104800,777341951,1667,1666,1667,1666,2980
|
|
20240108,104700,772375638,1666,1664,1666,1664,3
|
|
20240108,104600,772370642,1663,1666,1666,1663,1201
|
|
20240108,104500,770372961,1665,1664,1665,1663,1321
|
|
20240108,104400,768175389,1663,1663,1664,1663,326
|
|
20240108,104300,767633075,1663,1663,1663,1661,3490
|
|
20240108,104200,761831444,1663,1661,1663,1661,1181
|
|
20240108,104100,759868603,1661,1662,1662,1661,382
|
|
20240108,104000,759234020,1663,1663,1663,1663,1028
|
|
20240108,103900,757524456,1663,1663,1663,1663,3989
|
|
20240108,103800,750890749,1663,1662,1663,1662,2796
|
|
20240108,103700,746243397,1662,1663,1663,1662,1584
|
|
20240108,103600,743609410,1663,1664,1664,1663,1001
|
|
20240108,103500,741944647,1667,1668,1668,1667,350
|
|
20240108,103400,741361047,1663,1663,1663,1663,982
|
|
20240108,103300,739727981,1664,1664,1666,1664,4408
|
|
20240108,103200,732391997,1664,1665,1665,1664,1531
|
|
20240108,103100,729842883,1666,1666,1667,1666,812
|
|
20240108,103000,728489790,1666,1667,1667,1666,1081
|
|
20240108,102900,726688463,1665,1665,1665,1665,0
|
|
20240108,102800,726688463,1665,1665,1665,1665,80
|
|
20240108,102700,726555263,1665,1665,1665,1665,6157
|
|
20240108,102600,716303858,1665,1666,1666,1665,18580
|
|
20240108,102500,685367996,1666,1666,1666,1666,270
|
|
20240108,102400,684918176,1670,1670,1670,1670,0
|
|
20240108,102300,684918176,1670,1666,1670,1662,5151
|
|
20240108,102200,676344643,1670,1669,1670,1669,302
|
|
20240108,102100,675840604,1666,1668,1668,1666,1461
|
|
20240108,102000,673405611,1669,1667,1670,1667,137
|
|
20240108,101900,673177008,1670,1670,1670,1667,321
|
|
20240108,101800,672641036,1670,1667,1670,1667,496
|
|
20240108,101700,671813210,1669,1666,1669,1666,389
|
|
20240108,101600,671164973,1672,1672,1672,1665,237
|
|
20240108,101500,670770214,1665,1665,1665,1665,433
|
|
20240108,101400,670049269,1672,1673,1673,1672,4
|
|
20240108,101300,670042580,1670,1668,1670,1665,1277
|
|
20240108,101200,667910832,1665,1665,1665,1665,139
|
|
20240108,101100,667679397,1665,1665,1665,1664,682
|
|
20240108,101000,666543897,1665,1667,1667,1665,2108
|
|
20240108,100900,663034029,1665,1670,1670,1665,1001
|
|
20240108,100800,661364434,1672,1675,1676,1672,2277
|
|
20240108,100700,657554264,1676,1675,1676,1674,5526
|
|
20240108,100600,648298986,1675,1675,1677,1675,8364
|
|
20240108,100500,634279991,1675,1675,1676,1674,6898
|
|
20240108,100400,622726024,1675,1674,1675,1672,19673
|
|
20240108,100300,589782732,1675,1663,1675,1662,48599
|
|
20240108,100200,508662389,1664,1665,1665,1662,5131
|
|
20240108,100100,500121700,1665,1667,1667,1665,3091
|
|
20240108,100000,494973738,1667,1663,1667,1662,5166
|
|
20240108,095900,486370259,1662,1661,1662,1661,1908
|
|
20240108,095800,483200797,1661,1659,1661,1658,2615
|
|
20240108,095700,478861765,1659,1658,1659,1658,2141
|
|
20240108,095600,475311083,1658,1658,1658,1658,847
|
|
20240108,095500,473906757,1658,1657,1659,1657,3378
|
|
20240108,095400,468307590,1657,1656,1657,1656,2310
|
|
20240108,095300,464480404,1657,1655,1658,1655,2075
|
|
20240108,095200,461045273,1651,1655,1655,1651,27
|
|
20240108,095100,461000688,1655,1655,1655,1655,1
|
|
20240108,095000,460999033,1651,1657,1657,1651,1731
|
|
20240108,094900,458137011,1657,1654,1657,1654,2548
|
|
20240108,094800,453919073,1651,1651,1651,1651,624
|
|
20240108,094700,452888849,1650,1649,1651,1648,9613
|
|
20240108,094600,437037079,1649,1650,1650,1649,110
|
|
20240108,094500,436855589,1650,1650,1650,1650,497
|
|
20240108,094400,436035539,1650,1650,1650,1646,7820
|
|
20240108,094300,423162843,1650,1650,1650,1650,148
|
|
20240108,094200,422918643,1650,1643,1650,1643,6088
|
|
20240108,094100,412909810,1644,1645,1645,1644,4054
|
|
20240108,094000,406244733,1645,1645,1645,1644,1140
|
|
20240108,093900,404369461,1645,1645,1646,1643,7768
|
|
20240108,093800,391593096,1646,1647,1648,1646,9559
|
|
20240108,093700,375854432,1647,1651,1651,1647,5363
|
|
20240108,093600,367017945,1648,1649,1655,1648,2258
|
|
20240108,093500,363296676,1649,1651,1651,1649,4396
|
|
20240108,093400,356044238,1651,1655,1655,1651,13203
|
|
20240108,093300,334211064,1656,1656,1656,1656,1116
|
|
20240108,093200,332362968,1656,1655,1656,1655,1284
|
|
20240108,093100,330237946,1656,1656,1656,1655,92
|
|
20240108,093000,330085596,1656,1657,1657,1656,356
|
|
20240108,092900,329496054,1658,1659,1659,1658,725
|
|
20240108,092800,328293999,1658,1659,1659,1658,375
|
|
20240108,092700,327671897,1659,1659,1659,1659,175
|
|
20240108,092600,327381572,1659,1656,1659,1655,3050
|
|
20240108,092500,322331607,1655,1656,1656,1655,14918
|
|
20240108,092400,297637188,1656,1656,1657,1656,1112
|
|
20240108,092300,295795149,1656,1659,1659,1656,2718
|
|
20240108,092200,291291196,1660,1660,1661,1658,7960
|
|
20240108,092100,278082450,1660,1668,1668,1660,3824
|
|
20240108,092000,271721846,1660,1663,1668,1660,6507
|
|
20240108,091900,260898501,1659,1662,1667,1659,11316
|
|
20240108,091800,242070748,1663,1661,1667,1661,14286
|
|
20240108,091700,218309189,1661,1662,1662,1661,2289
|
|
20240108,091600,214506560,1662,1662,1662,1656,3723
|
|
20240108,091500,208319484,1655,1665,1666,1655,6289
|
|
20240108,091400,197870742,1664,1663,1665,1663,8039
|
|
20240108,091300,184495949,1663,1661,1664,1660,15430
|
|
20240108,091200,158857641,1661,1649,1661,1649,5324
|
|
20240108,091100,150022962,1652,1649,1652,1649,924
|
|
20240108,091000,148498737,1653,1647,1653,1647,1284
|
|
20240108,090900,146383896,1646,1653,1653,1646,13697
|
|
20240108,090800,123796442,1653,1652,1653,1651,1766
|
|
20240108,090700,120878999,1650,1650,1650,1649,2599
|
|
20240108,090600,116591149,1649,1653,1653,1649,7133
|
|
20240108,090500,104813280,1653,1655,1655,1653,3288
|
|
20240108,090400,99374290,1655,1662,1664,1655,16813
|
|
20240108,090300,71467979,1662,1663,1667,1659,11216
|
|
20240108,090200,52806253,1662,1653,1670,1653,11839
|
|
20240108,090100,33114238,1653,1652,1657,1649,8416
|
|
20240108,090000,19210000,1653,1655,1658,1653,10864
|