617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191400,865295880,1618,1618,1618,1618,5431
|
|
20240116,191300,865295880,1618,1618,1618,1618,0
|
|
20240116,191200,865295880,1618,1618,1618,1618,0
|
|
20240116,191100,865295880,1618,1618,1618,1618,0
|
|
20240116,191000,865295880,1618,1618,1618,1618,0
|
|
20240116,190900,865295880,1618,1618,1618,1618,0
|
|
20240116,190800,865295880,1618,1618,1618,1618,0
|
|
20240116,190700,865295880,1618,1618,1618,1618,0
|
|
20240116,190600,865295880,1618,1618,1618,1618,0
|
|
20240116,190500,865295880,1618,1618,1618,1618,0
|
|
20240116,190400,865295880,1618,1618,1618,1618,0
|
|
20240116,190300,865295880,1618,1618,1618,1618,0
|
|
20240116,190200,865295880,1618,1618,1618,1618,0
|
|
20240116,190100,865295880,1618,1618,1618,1618,0
|
|
20240116,190000,865295880,1618,1618,1618,1618,0
|
|
20240116,185900,865295880,1618,1618,1618,1618,0
|
|
20240116,185800,865295880,1618,1618,1618,1618,0
|
|
20240116,185700,865295880,1618,1618,1618,1618,0
|
|
20240116,185600,865295880,1618,1618,1618,1618,0
|
|
20240116,185500,865295880,1618,1618,1618,1618,0
|
|
20240116,185400,865295880,1618,1618,1618,1618,0
|
|
20240116,185300,865295880,1618,1618,1618,1618,0
|
|
20240116,185200,865295880,1618,1618,1618,1618,0
|
|
20240116,185100,865295880,1618,1618,1618,1618,0
|
|
20240116,185000,865295880,1618,1618,1618,1618,0
|
|
20240116,184900,865295880,1618,1618,1618,1618,0
|
|
20240116,184800,865295880,1618,1618,1618,1618,0
|
|
20240116,184700,865295880,1618,1618,1618,1618,0
|
|
20240116,184600,865295880,1618,1618,1618,1618,0
|
|
20240116,184500,865295880,1618,1618,1618,1618,0
|
|
20240116,184400,865295880,1618,1618,1618,1618,5431
|
|
20240116,184300,865295880,1618,1618,1618,1618,0
|
|
20240116,184200,865295880,1618,1618,1618,1618,0
|
|
20240116,184100,865295880,1618,1618,1618,1618,0
|
|
20240116,184000,865295880,1618,1618,1618,1618,0
|
|
20240116,183900,865295880,1618,1618,1618,1618,0
|
|
20240116,183800,865295880,1618,1618,1618,1618,0
|
|
20240116,183700,865295880,1618,1618,1618,1618,0
|
|
20240116,183600,865295880,1618,1618,1618,1618,0
|
|
20240116,183500,865295880,1618,1618,1618,1618,0
|
|
20240116,183400,865295880,1618,1618,1618,1618,0
|
|
20240116,183300,865295880,1618,1618,1618,1618,0
|
|
20240116,183200,865295880,1618,1618,1618,1618,0
|
|
20240116,183100,865295880,1618,1618,1618,1618,0
|
|
20240116,183000,865295880,1618,1618,1618,1618,0
|
|
20240116,182900,865295880,1618,1618,1618,1618,0
|
|
20240116,182800,865295880,1618,1618,1618,1618,0
|
|
20240116,182700,865295880,1618,1618,1618,1618,0
|
|
20240116,182600,865295880,1618,1618,1618,1618,0
|
|
20240116,182500,865295880,1618,1618,1618,1618,0
|
|
20240116,182400,865295880,1618,1618,1618,1618,0
|
|
20240116,182300,865295880,1618,1618,1618,1618,0
|
|
20240116,182200,865295880,1618,1618,1618,1618,0
|
|
20240116,182100,865295880,1618,1618,1618,1618,0
|
|
20240116,182000,865295880,1618,1618,1618,1618,0
|
|
20240116,181900,865295880,1618,1618,1618,1618,0
|
|
20240116,181800,865295880,1618,1618,1618,1618,0
|
|
20240116,181700,865295880,1618,1618,1618,1618,0
|
|
20240116,181600,865295880,1618,1618,1618,1618,0
|
|
20240116,181500,865295880,1618,1618,1618,1618,0
|
|
20240116,181400,865295880,1618,1618,1618,1618,5431
|
|
20240116,181300,865295880,1618,1618,1618,1618,0
|
|
20240116,181200,865295880,1618,1618,1618,1618,0
|
|
20240116,181100,865295880,1618,1618,1618,1618,0
|
|
20240116,181000,865295880,1618,1618,1618,1618,0
|
|
20240116,180900,865295880,1618,1618,1618,1618,0
|
|
20240116,180800,865295880,1618,1618,1618,1618,0
|
|
20240116,180700,865295880,1618,1618,1618,1618,0
|
|
20240116,180600,865295880,1618,1618,1618,1618,0
|
|
20240116,180500,865295880,1618,1618,1618,1618,0
|
|
20240116,180400,865295880,1618,1618,1618,1618,0
|
|
20240116,180300,865295880,1618,1618,1618,1618,0
|
|
20240116,180200,865295880,1618,1618,1618,1618,0
|
|
20240116,180100,865295880,1618,1618,1618,1618,0
|
|
20240116,180000,865295880,1618,1618,1618,1618,0
|
|
20240116,175900,865295880,1618,1618,1618,1618,0
|
|
20240116,175800,865295880,1618,1618,1618,1618,0
|
|
20240116,175700,865295880,1618,1618,1618,1618,0
|
|
20240116,175600,865295880,1618,1618,1618,1618,0
|
|
20240116,175500,865295880,1618,1618,1618,1618,0
|
|
20240116,175400,865295880,1618,1618,1618,1618,0
|
|
20240116,175300,865295880,1618,1618,1618,1618,0
|
|
20240116,175200,865295880,1618,1618,1618,1618,0
|
|
20240116,175100,865295880,1618,1618,1618,1618,0
|
|
20240116,175000,865295880,1618,1618,1618,1618,0
|
|
20240116,174900,865295880,1618,1618,1618,1618,0
|
|
20240116,174800,865295880,1618,1618,1618,1618,0
|
|
20240116,174700,865295880,1618,1618,1618,1618,0
|
|
20240116,174600,865295880,1618,1618,1618,1618,0
|
|
20240116,174500,865295880,1618,1618,1618,1618,0
|
|
20240116,174400,865295880,1618,1618,1618,1618,5431
|
|
20240116,174300,865295880,1618,1618,1618,1618,0
|
|
20240116,174200,865295880,1618,1618,1618,1618,0
|
|
20240116,174100,865295880,1618,1618,1618,1618,0
|
|
20240116,174000,865295880,1618,1618,1618,1618,0
|
|
20240116,173900,865295880,1618,1618,1618,1618,0
|
|
20240116,173800,865295880,1618,1618,1618,1618,0
|
|
20240116,173700,865295880,1618,1618,1618,1618,0
|
|
20240116,173600,865295880,1618,1618,1618,1618,0
|
|
20240116,173500,865295880,1618,1618,1618,1618,0
|
|
20240116,173400,865295880,1618,1618,1618,1618,0
|
|
20240116,173300,865295880,1618,1618,1618,1618,0
|
|
20240116,173200,865295880,1618,1618,1618,1618,0
|
|
20240116,173100,865295880,1618,1618,1618,1618,0
|
|
20240116,173000,865295880,1618,1618,1618,1618,0
|
|
20240116,172900,865295880,1618,1618,1618,1618,0
|
|
20240116,172800,865295880,1618,1618,1618,1618,0
|
|
20240116,172700,865295880,1618,1618,1618,1618,0
|
|
20240116,172600,865295880,1618,1618,1618,1618,0
|
|
20240116,172500,865295880,1618,1618,1618,1618,0
|
|
20240116,172400,865295880,1618,1618,1618,1618,0
|
|
20240116,172300,865295880,1618,1618,1618,1618,0
|
|
20240116,172200,865295880,1618,1618,1618,1618,0
|
|
20240116,172100,865295880,1618,1618,1618,1618,0
|
|
20240116,172000,865295880,1618,1618,1618,1618,0
|
|
20240116,171900,865295880,1618,1618,1618,1618,0
|
|
20240116,171800,865295880,1618,1618,1618,1618,0
|
|
20240116,171700,865295880,1618,1618,1618,1618,0
|
|
20240116,171600,865295880,1618,1618,1618,1618,0
|
|
20240116,171500,865295880,1618,1618,1618,1618,0
|
|
20240116,171400,865295880,1618,1618,1618,1618,5431
|
|
20240116,171300,865295880,1618,1618,1618,1618,0
|
|
20240116,171200,865295880,1618,1618,1618,1618,0
|
|
20240116,171100,865295880,1618,1618,1618,1618,0
|
|
20240116,171000,865295880,1618,1618,1618,1618,0
|
|
20240116,170900,865295880,1618,1618,1618,1618,0
|
|
20240116,170800,865295880,1618,1618,1618,1618,0
|
|
20240116,170700,865295880,1618,1618,1618,1618,0
|
|
20240116,170600,865295880,1618,1618,1618,1618,0
|
|
20240116,170500,865295880,1618,1618,1618,1618,0
|
|
20240116,170400,865295880,1618,1618,1618,1618,0
|
|
20240116,170300,865295880,1618,1618,1618,1618,0
|
|
20240116,170200,865295880,1618,1618,1618,1618,0
|
|
20240116,170100,865295880,1618,1618,1618,1618,0
|
|
20240116,170000,865295880,1618,1618,1618,1618,0
|
|
20240116,165900,865295880,1618,1618,1618,1618,0
|
|
20240116,165800,865295880,1618,1618,1618,1618,0
|
|
20240116,165700,865295880,1618,1618,1618,1618,0
|
|
20240116,165600,865295880,1618,1618,1618,1618,0
|
|
20240116,165500,865295880,1618,1618,1618,1618,0
|
|
20240116,165400,865295880,1618,1618,1618,1618,0
|
|
20240116,165300,865295880,1618,1618,1618,1618,0
|
|
20240116,165200,865295880,1618,1618,1618,1618,0
|
|
20240116,165100,865295880,1618,1618,1618,1618,0
|
|
20240116,165000,865295880,1618,1618,1618,1618,0
|
|
20240116,164900,865295880,1618,1618,1618,1618,0
|
|
20240116,164800,865295880,1618,1618,1618,1618,0
|
|
20240116,164700,865295880,1618,1618,1618,1618,0
|
|
20240116,164600,865295880,1618,1618,1618,1618,0
|
|
20240116,164500,865295880,1618,1618,1618,1618,0
|
|
20240116,164400,865295880,1618,1618,1618,1618,5431
|
|
20240116,164300,865295880,1618,1618,1618,1618,0
|
|
20240116,164200,865295880,1618,1618,1618,1618,0
|
|
20240116,164100,865295880,1618,1618,1618,1618,0
|
|
20240116,164000,865295880,1618,1618,1618,1618,0
|
|
20240116,163900,865295880,1618,1618,1618,1618,0
|
|
20240116,163800,865295880,1618,1618,1618,1618,0
|
|
20240116,163700,865295880,1618,1618,1618,1618,0
|
|
20240116,163600,865295880,1618,1618,1618,1618,0
|
|
20240116,163500,865295880,1618,1618,1618,1618,0
|
|
20240116,163400,865295880,1618,1618,1618,1618,0
|
|
20240116,163300,865295880,1618,1618,1618,1618,0
|
|
20240116,163200,865295880,1618,1618,1618,1618,0
|
|
20240116,163100,865295880,1618,1618,1618,1618,0
|
|
20240116,163000,865295880,1618,1618,1618,1618,0
|
|
20240116,162900,865295880,1618,1618,1618,1618,0
|
|
20240116,162800,865295880,1618,1618,1618,1618,0
|
|
20240116,162700,865295880,1618,1618,1618,1618,0
|
|
20240116,162600,865295880,1618,1618,1618,1618,0
|
|
20240116,162500,865295880,1618,1618,1618,1618,0
|
|
20240116,162400,865295880,1618,1618,1618,1618,0
|
|
20240116,162300,865295880,1618,1618,1618,1618,0
|
|
20240116,162200,865295880,1618,1618,1618,1618,0
|
|
20240116,162100,865295880,1618,1618,1618,1618,0
|
|
20240116,162000,865295880,1618,1618,1618,1618,0
|
|
20240116,161900,865295880,1618,1618,1618,1618,0
|
|
20240116,161800,865295880,1618,1618,1618,1618,0
|
|
20240116,161700,865295880,1618,1618,1618,1618,0
|
|
20240116,161600,865295880,1618,1618,1618,1618,0
|
|
20240116,161500,865295880,1618,1618,1618,1618,0
|
|
20240116,161400,865295880,1618,1618,1618,1618,5431
|
|
20240116,161300,865295880,1618,1618,1618,1618,0
|
|
20240116,161200,865295880,1618,1618,1618,1618,0
|
|
20240116,161100,865295880,1618,1618,1618,1618,0
|
|
20240116,161000,865295880,1618,1618,1618,1618,0
|
|
20240116,160900,865295880,1618,1618,1618,1618,0
|
|
20240116,160800,865295880,1618,1618,1618,1618,0
|
|
20240116,160700,865295880,1618,1618,1618,1618,0
|
|
20240116,160600,865295880,1618,1618,1618,1618,0
|
|
20240116,160500,865295880,1618,1618,1618,1618,0
|
|
20240116,160400,865295880,1618,1618,1618,1618,0
|
|
20240116,160300,865295880,1618,1618,1618,1618,0
|
|
20240116,160200,865295880,1618,1618,1618,1618,0
|
|
20240116,160100,865295880,1618,1618,1618,1618,0
|
|
20240116,160000,865295880,1618,1618,1618,1618,0
|
|
20240116,155900,865295880,1618,1618,1618,1618,0
|
|
20240116,155800,865295880,1618,1618,1618,1618,0
|
|
20240116,155700,865295880,1618,1618,1618,1618,0
|
|
20240116,155600,865295880,1618,1618,1618,1618,0
|
|
20240116,155500,865295880,1618,1618,1618,1618,0
|
|
20240116,155400,865295880,1618,1618,1618,1618,0
|
|
20240116,155300,865295880,1618,1618,1618,1618,0
|
|
20240116,155200,865295880,1618,1618,1618,1618,0
|
|
20240116,155100,865295880,1618,1618,1618,1618,0
|
|
20240116,155000,865295880,1618,1618,1618,1618,0
|
|
20240116,154900,865295880,1618,1618,1618,1618,0
|
|
20240116,154800,865295880,1618,1618,1618,1618,0
|
|
20240116,154700,865295880,1618,1618,1618,1618,0
|
|
20240116,154600,865295880,1618,1618,1618,1618,0
|
|
20240116,154500,865295880,1618,1618,1618,1618,0
|
|
20240116,154400,865295880,1618,1618,1618,1618,5431
|
|
20240116,154300,865295880,1618,1618,1618,1618,0
|
|
20240116,154200,865295880,1618,1618,1618,1618,0
|
|
20240116,154100,865295880,1618,1618,1618,1618,0
|
|
20240116,154000,865295880,1618,1618,1618,1618,0
|
|
20240116,153900,865295880,1618,1618,1618,1618,0
|
|
20240116,153800,865295880,1618,1618,1618,1618,0
|
|
20240116,153700,865295880,1618,1618,1618,1618,0
|
|
20240116,153600,865295880,1618,1618,1618,1618,0
|
|
20240116,153500,865295880,1618,1618,1618,1618,0
|
|
20240116,153400,865295880,1618,1618,1618,1618,0
|
|
20240116,153300,865295880,1618,1618,1618,1618,0
|
|
20240116,153200,865295880,1618,1618,1618,1618,0
|
|
20240116,153100,865295880,1618,1618,1618,1618,0
|
|
20240116,153000,865295880,1618,1618,1618,1618,5431
|
|
20240116,152900,856508522,1613,1613,1613,1613,0
|
|
20240116,152800,856508522,1613,1613,1613,1613,0
|
|
20240116,152700,856508522,1613,1613,1613,1613,0
|
|
20240116,152600,856508522,1613,1613,1613,1613,0
|
|
20240116,152500,856508522,1613,1613,1613,1613,0
|
|
20240116,152400,856508522,1613,1613,1613,1613,0
|
|
20240116,152300,856508522,1613,1613,1613,1613,0
|
|
20240116,152200,856508522,1613,1613,1613,1613,0
|
|
20240116,152100,856508522,1613,1613,1613,1613,0
|
|
20240116,152000,856508522,1613,1613,1613,1613,0
|
|
20240116,151900,856508522,1613,1613,1615,1612,4627
|
|
20240116,151800,849046427,1615,1617,1618,1613,9144
|
|
20240116,151700,834291467,1617,1617,1617,1617,100
|
|
20240116,151600,834129767,1618,1617,1618,1615,6611
|
|
20240116,151500,823443028,1618,1617,1618,1617,450
|
|
20240116,151400,822715277,1618,1617,1618,1617,51
|
|
20240116,151300,822632809,1618,1618,1619,1618,2095
|
|
20240116,151200,819243098,1618,1618,1618,1617,275
|
|
20240116,151100,818798149,1619,1618,1619,1618,151
|
|
20240116,151000,818553780,1619,1618,1619,1618,1167
|
|
20240116,150900,816664507,1619,1618,1619,1618,53
|
|
20240116,150800,816578750,1619,1618,1619,1615,501
|
|
20240116,150700,815769628,1619,1618,1619,1618,1874
|
|
20240116,150600,812735922,1618,1619,1619,1618,101
|
|
20240116,150500,812572503,1615,1615,1619,1615,52
|
|
20240116,150400,812488519,1619,1615,1619,1615,31
|
|
20240116,150300,812438450,1619,1615,1619,1615,102
|
|
20240116,150200,812273716,1615,1615,1615,1614,1330
|
|
20240116,150100,810126664,1615,1615,1615,1614,3187
|
|
20240116,150000,804979859,1615,1617,1617,1615,2598
|
|
20240116,145900,800782309,1619,1619,1619,1619,207
|
|
20240116,145800,800447176,1619,1619,1619,1619,31
|
|
20240116,145700,800396987,1616,1619,1619,1616,771
|
|
20240116,145600,799151048,1618,1618,1618,1618,10
|
|
20240116,145500,799134868,1620,1616,1620,1616,2
|
|
20240116,145400,799131632,1620,1616,1620,1616,11
|
|
20240116,145300,799113816,1620,1620,1620,1620,4
|
|
20240116,145200,799107336,1620,1620,1620,1620,0
|
|
20240116,145100,799107336,1620,1619,1620,1619,607
|
|
20240116,145000,798124602,1619,1619,1619,1619,0
|
|
20240116,144900,798124602,1619,1619,1619,1619,0
|
|
20240116,144800,798124602,1619,1617,1619,1615,753
|
|
20240116,144700,796907129,1619,1618,1619,1618,2841
|
|
20240116,144600,792308050,1619,1620,1620,1615,1211
|
|
20240116,144500,790352276,1617,1617,1617,1615,5076
|
|
20240116,144400,782149115,1616,1617,1619,1616,2583
|
|
20240116,144300,777974333,1620,1619,1620,1619,51
|
|
20240116,144200,777891714,1620,1616,1620,1616,3086
|
|
20240116,144100,772895234,1620,1620,1620,1620,331
|
|
20240116,144000,772359014,1616,1616,1616,1616,1
|
|
20240116,143900,772357398,1620,1618,1620,1618,561
|
|
20240116,143800,771449698,1616,1616,1616,1616,8
|
|
20240116,143700,771436770,1618,1618,1618,1618,1152
|
|
20240116,143600,769572834,1620,1619,1620,1618,3531
|
|
20240116,143500,763857923,1618,1618,1618,1618,2237
|
|
20240116,143400,760238457,1618,1618,1618,1618,0
|
|
20240116,143300,760238457,1618,1618,1618,1618,0
|
|
20240116,143200,760238457,1618,1618,1618,1618,0
|
|
20240116,143100,760238457,1618,1618,1618,1616,1167
|
|
20240116,143000,758352175,1618,1618,1618,1618,0
|
|
20240116,142900,758352175,1618,1618,1618,1616,910
|
|
20240116,142800,756881201,1618,1617,1618,1617,101
|
|
20240116,142700,756717883,1618,1617,1618,1617,30
|
|
20240116,142600,756669350,1618,1616,1618,1616,1006
|
|
20240116,142500,755042479,1616,1615,1616,1615,2001
|
|
20240116,142400,751810863,1615,1616,1616,1615,4
|
|
20240116,142300,751804400,1616,1615,1616,1615,90
|
|
20240116,142200,751658962,1616,1616,1616,1616,732
|
|
20240116,142100,750476050,1619,1619,1619,1619,0
|
|
20240116,142000,750476050,1619,1619,1619,1619,0
|
|
20240116,141900,750476050,1619,1619,1619,1619,0
|
|
20240116,141800,750476050,1619,1619,1619,1619,0
|
|
20240116,141700,750476050,1619,1619,1619,1619,0
|
|
20240116,141600,750476050,1619,1619,1619,1619,2
|
|
20240116,141500,750472812,1619,1616,1619,1616,553
|
|
20240116,141400,749579155,1616,1616,1619,1616,901
|
|
20240116,141300,748123136,1619,1619,1619,1619,1000
|
|
20240116,141200,746504136,1619,1619,1619,1619,0
|
|
20240116,141100,746504136,1619,1619,1619,1619,250
|
|
20240116,141000,746099386,1619,1616,1619,1616,201
|
|
20240116,140900,745774567,1619,1619,1619,1619,35
|
|
20240116,140800,745717902,1619,1619,1619,1619,8
|
|
20240116,140700,745704950,1619,1619,1619,1619,1
|
|
20240116,140600,745703331,1616,1619,1619,1616,555
|
|
20240116,140500,744806443,1619,1618,1619,1618,4
|
|
20240116,140400,744799969,1619,1619,1619,1619,5
|
|
20240116,140300,744791874,1619,1617,1619,1615,9055
|
|
20240116,140200,730165312,1618,1620,1621,1618,5161
|
|
20240116,140100,721811720,1620,1620,1620,1620,100
|
|
20240116,140000,721649720,1620,1620,1620,1620,1200
|
|
20240116,135900,719705720,1622,1621,1623,1618,1938
|
|
20240116,135800,716562612,1621,1621,1621,1621,0
|
|
20240116,135700,716562612,1621,1621,1621,1621,0
|
|
20240116,135600,716562612,1621,1621,1621,1621,1
|
|
20240116,135500,716560991,1617,1617,1621,1617,113
|
|
20240116,135400,716378263,1621,1621,1621,1621,0
|
|
20240116,135300,716378263,1621,1617,1621,1617,117
|
|
20240116,135200,716189070,1617,1619,1619,1617,1000
|
|
20240116,135100,714571005,1622,1622,1622,1622,0
|
|
20240116,135000,714571005,1622,1622,1622,1622,0
|
|
20240116,134900,714571005,1622,1620,1622,1620,478
|
|
20240116,134800,713796643,1619,1619,1619,1619,458
|
|
20240116,134700,713055141,1620,1618,1620,1618,32
|
|
20240116,134600,713003363,1620,1618,1620,1618,12
|
|
20240116,134500,712983945,1618,1620,1620,1618,131
|
|
20240116,134400,712771978,1620,1622,1622,1620,4
|
|
20240116,134300,712765492,1622,1618,1622,1616,101
|
|
20240116,134200,712602250,1622,1622,1622,1622,0
|
|
20240116,134100,712602250,1622,1616,1622,1616,3
|
|
20240116,134000,712597390,1622,1620,1622,1616,598
|
|
20240116,133900,711630896,1623,1623,1623,1623,0
|
|
20240116,133800,711630896,1623,1623,1623,1623,0
|
|
20240116,133700,711630896,1623,1618,1623,1616,1712
|
|
20240116,133600,708864140,1623,1622,1623,1616,2295
|
|
20240116,133500,705152490,1623,1623,1623,1623,0
|
|
20240116,133400,705152490,1623,1623,1623,1623,0
|
|
20240116,133300,705152490,1623,1623,1623,1623,0
|
|
20240116,133200,705152490,1623,1623,1623,1623,0
|
|
20240116,133100,705152490,1623,1624,1624,1623,2
|
|
20240116,133000,705149243,1625,1625,1625,1625,21
|
|
20240116,132900,705115118,1625,1624,1625,1624,10
|
|
20240116,132800,705098870,1625,1621,1625,1616,3721
|
|
20240116,132700,699083375,1622,1624,1624,1622,23
|
|
20240116,132600,699046026,1625,1625,1625,1625,1
|
|
20240116,132500,699044401,1625,1621,1625,1621,3000
|
|
20240116,132400,694174265,1621,1617,1621,1617,2800
|
|
20240116,132300,689642708,1617,1617,1617,1617,100
|
|
20240116,132200,689481008,1618,1618,1618,1618,0
|
|
20240116,132100,689481008,1618,1618,1618,1618,245
|
|
20240116,132000,689084598,1618,1618,1618,1618,135
|
|
20240116,131900,688866168,1618,1619,1620,1618,1043
|
|
20240116,131800,687178091,1620,1620,1620,1620,1
|
|
20240116,131700,687176471,1620,1620,1620,1620,2
|
|
20240116,131600,687173231,1620,1620,1620,1620,0
|
|
20240116,131500,687173231,1620,1620,1620,1620,0
|
|
20240116,131400,687173231,1620,1620,1620,1620,0
|
|
20240116,131300,687173231,1620,1618,1620,1618,31
|
|
20240116,131200,687123071,1620,1620,1620,1620,0
|
|
20240116,131100,687123071,1620,1620,1620,1620,1
|
|
20240116,131000,687121451,1621,1620,1621,1620,2
|
|
20240116,130900,687118210,1620,1621,1621,1620,522
|
|
20240116,130800,686272508,1621,1614,1621,1614,5384
|
|
20240116,130700,677548572,1613,1613,1613,1613,10
|
|
20240116,130600,677532442,1614,1613,1614,1613,1116
|
|
20240116,130500,675732333,1615,1615,1615,1614,908
|
|
20240116,130400,674266118,1615,1620,1620,1615,2115
|
|
20240116,130300,670847308,1616,1618,1618,1616,782
|
|
20240116,130200,669583592,1616,1616,1616,1616,0
|
|
20240116,130100,669583592,1616,1619,1619,1616,521
|
|
20240116,130000,668741428,1619,1619,1619,1619,2
|
|
20240116,125900,668738190,1619,1620,1620,1619,9
|
|
20240116,125800,668723614,1621,1621,1621,1621,0
|
|
20240116,125700,668723614,1621,1621,1621,1621,0
|
|
20240116,125600,668723614,1621,1620,1621,1620,80
|
|
20240116,125500,668594013,1620,1620,1620,1620,4
|
|
20240116,125400,668587533,1621,1621,1621,1621,0
|
|
20240116,125300,668587533,1621,1621,1621,1621,4
|
|
20240116,125200,668581049,1621,1621,1621,1621,1
|
|
20240116,125100,668579428,1621,1621,1621,1621,0
|
|
20240116,125000,668579428,1621,1621,1621,1621,1
|
|
20240116,124900,668577807,1616,1616,1621,1616,683
|
|
20240116,124800,667474074,1616,1619,1619,1616,2320
|
|
20240116,124700,663724924,1621,1621,1621,1621,0
|
|
20240116,124600,663724924,1621,1621,1621,1621,1
|
|
20240116,124500,663723303,1621,1620,1621,1620,63
|
|
20240116,124400,663621241,1620,1616,1620,1616,604
|
|
20240116,124300,662645173,1615,1616,1616,1615,3723
|
|
20240116,124200,656631961,1616,1619,1619,1616,1518
|
|
20240116,124100,654177346,1620,1620,1620,1620,0
|
|
20240116,124000,654177346,1620,1620,1620,1620,167
|
|
20240116,123900,653906806,1621,1621,1621,1621,3
|
|
20240116,123800,653901943,1625,1625,1625,1625,0
|
|
20240116,123700,653901943,1625,1625,1625,1625,8
|
|
20240116,123600,653888943,1625,1625,1625,1625,3
|
|
20240116,123500,653884068,1625,1626,1626,1625,123
|
|
20240116,123400,653684131,1620,1624,1624,1620,10
|
|
20240116,123300,653667907,1626,1626,1626,1626,10
|
|
20240116,123200,653651647,1626,1626,1626,1626,1
|
|
20240116,123100,653650021,1626,1626,1626,1625,1503
|
|
20240116,123000,651207543,1624,1626,1626,1624,193
|
|
20240116,122900,650893769,1627,1626,1627,1626,44
|
|
20240116,122800,650822192,1626,1626,1626,1626,401
|
|
20240116,122700,650170166,1625,1625,1625,1625,70
|
|
20240116,122600,650056416,1625,1623,1625,1623,502
|
|
20240116,122500,649241447,1624,1624,1624,1624,0
|
|
20240116,122400,649241447,1624,1624,1624,1624,600
|
|
20240116,122300,648267047,1624,1624,1624,1624,120
|
|
20240116,122200,648072167,1624,1624,1624,1624,319
|
|
20240116,122100,647554111,1624,1624,1624,1624,419
|
|
20240116,122000,646873655,1624,1619,1624,1618,7637
|
|
20240116,121900,634501671,1618,1618,1619,1618,1819
|
|
20240116,121800,631557289,1618,1618,1618,1618,58
|
|
20240116,121700,631463445,1618,1618,1618,1618,215
|
|
20240116,121600,631115575,1619,1619,1619,1619,0
|
|
20240116,121500,631115575,1619,1619,1619,1619,0
|
|
20240116,121400,631115575,1619,1619,1619,1619,0
|
|
20240116,121300,631115575,1619,1619,1619,1619,10
|
|
20240116,121200,631099385,1620,1620,1620,1620,0
|
|
20240116,121100,631099385,1620,1620,1620,1620,752
|
|
20240116,121000,629881145,1620,1616,1620,1616,2145
|
|
20240116,120900,626414807,1616,1616,1616,1616,92
|
|
20240116,120800,626266135,1616,1616,1616,1616,0
|
|
20240116,120700,626266135,1616,1615,1616,1615,14
|
|
20240116,120600,626243524,1615,1615,1615,1615,1
|
|
20240116,120500,626241909,1615,1612,1615,1612,59
|
|
20240116,120400,626146798,1612,1611,1612,1611,2
|
|
20240116,120300,626143575,1612,1611,1612,1611,349
|
|
20240116,120200,625581335,1611,1611,1611,1611,207
|
|
20240116,120100,625247858,1612,1613,1613,1612,42
|
|
20240116,120000,625180153,1616,1616,1616,1616,0
|
|
20240116,115900,625180153,1616,1611,1616,1611,97
|
|
20240116,115800,625023881,1611,1611,1616,1610,1680
|
|
20240116,115700,622318205,1611,1611,1611,1611,918
|
|
20240116,115600,620839307,1612,1612,1612,1612,61
|
|
20240116,115500,620740975,1612,1613,1613,1612,645
|
|
20240116,115400,619700816,1613,1614,1614,1613,31
|
|
20240116,115300,619650812,1614,1615,1615,1614,768
|
|
20240116,115200,618411183,1615,1615,1615,1615,54
|
|
20240116,115100,618323973,1616,1616,1616,1616,0
|
|
20240116,115000,618323973,1616,1616,1616,1616,0
|
|
20240116,114900,618323973,1616,1616,1616,1616,155
|
|
20240116,114800,618073493,1616,1616,1616,1616,0
|
|
20240116,114700,618073493,1616,1616,1616,1616,156
|
|
20240116,114600,617821397,1617,1617,1617,1617,100
|
|
20240116,114500,617659697,1617,1617,1617,1617,941
|
|
20240116,114400,616138100,1617,1617,1617,1617,40
|
|
20240116,114300,616073420,1617,1617,1617,1617,0
|
|
20240116,114200,616073420,1617,1618,1618,1617,120
|
|
20240116,114100,615879280,1618,1618,1618,1618,1
|
|
20240116,114000,615877662,1617,1617,1617,1617,0
|
|
20240116,113900,615877662,1617,1617,1617,1617,0
|
|
20240116,113800,615877662,1617,1618,1618,1617,130
|
|
20240116,113700,615667422,1618,1618,1618,1618,1
|
|
20240116,113600,615665804,1614,1618,1618,1614,2
|
|
20240116,113500,615662572,1614,1615,1615,1614,1179
|
|
20240116,113400,613758607,1619,1619,1619,1619,510
|
|
20240116,113300,612932917,1619,1618,1619,1618,833
|
|
20240116,113200,611584790,1619,1615,1619,1615,193
|
|
20240116,113100,611273091,1619,1617,1619,1615,2655
|
|
20240116,113000,606981068,1619,1619,1619,1619,3
|
|
20240116,112900,606976211,1619,1619,1619,1619,1
|
|
20240116,112800,606974592,1615,1615,1615,1615,1
|
|
20240116,112700,606972977,1619,1619,1619,1619,0
|
|
20240116,112600,606972977,1619,1619,1619,1615,1237
|
|
20240116,112500,604974268,1619,1617,1619,1615,1142
|
|
20240116,112400,603127060,1617,1617,1617,1617,300
|
|
20240116,112300,602641960,1617,1617,1617,1617,100
|
|
20240116,112200,602480260,1618,1618,1618,1618,110
|
|
20240116,112100,602302280,1618,1618,1618,1618,92
|
|
20240116,112000,602153424,1618,1615,1618,1615,11
|
|
20240116,111900,602135656,1615,1618,1619,1615,971
|
|
20240116,111800,600566803,1619,1619,1619,1619,0
|
|
20240116,111700,600566803,1619,1619,1619,1619,9
|
|
20240116,111600,600552232,1619,1619,1619,1619,1
|
|
20240116,111500,600550613,1620,1620,1620,1619,774
|
|
20240116,111400,599297505,1620,1620,1620,1619,91
|
|
20240116,111300,599150152,1620,1620,1620,1619,6463
|
|
20240116,111200,588686440,1621,1621,1621,1619,628
|
|
20240116,111100,587668842,1621,1620,1621,1619,117
|
|
20240116,111000,587479301,1619,1615,1619,1615,790
|
|
20240116,110900,586200498,1618,1615,1618,1615,1457
|
|
20240116,110800,583847431,1615,1615,1615,1615,1003
|
|
20240116,110700,582227586,1615,1611,1615,1611,7326
|
|
20240116,110600,570412974,1611,1611,1611,1611,100
|
|
20240116,110500,570251874,1612,1609,1612,1609,2577
|
|
20240116,110400,566103253,1609,1608,1609,1608,295
|
|
20240116,110300,565628629,1608,1608,1608,1608,58
|
|
20240116,110200,565535365,1608,1608,1608,1608,610
|
|
20240116,110100,564554485,1608,1608,1608,1608,200
|
|
20240116,110000,564232885,1608,1607,1608,1607,1261
|
|
20240116,105900,562206457,1607,1607,1607,1607,0
|
|
20240116,105800,562206457,1607,1605,1607,1605,57
|
|
20240116,105700,562114968,1605,1605,1605,1605,61
|
|
20240116,105600,562017063,1604,1605,1605,1603,123
|
|
20240116,105500,561819651,1605,1605,1605,1605,0
|
|
20240116,105400,561819651,1605,1607,1607,1605,673
|
|
20240116,105300,560739484,1605,1607,1607,1605,500
|
|
20240116,105200,559936184,1608,1609,1609,1608,215
|
|
20240116,105100,559590349,1608,1606,1608,1606,1803
|
|
20240116,105000,556692550,1607,1603,1607,1603,110
|
|
20240116,104900,556516216,1607,1607,1607,1607,50
|
|
20240116,104800,556435866,1607,1607,1607,1607,0
|
|
20240116,104700,556435866,1607,1605,1607,1605,189
|
|
20240116,104600,556132519,1601,1601,1601,1601,14
|
|
20240116,104500,556110105,1605,1605,1605,1600,302
|
|
20240116,104400,555626895,1599,1604,1604,1599,103
|
|
20240116,104300,555461948,1603,1603,1604,1603,94
|
|
20240116,104200,555311204,1605,1605,1605,1605,50
|
|
20240116,104100,555230954,1605,1598,1605,1598,2660
|
|
20240116,104000,550963474,1598,1605,1605,1598,149
|
|
20240116,103900,550724336,1605,1605,1605,1605,41
|
|
20240116,103800,550658531,1605,1605,1605,1604,88
|
|
20240116,103700,550517377,1604,1604,1604,1604,64
|
|
20240116,103600,550414721,1604,1604,1604,1604,5
|
|
20240116,103500,550406701,1604,1604,1604,1604,1
|
|
20240116,103400,550405097,1601,1601,1601,1601,2555
|
|
20240116,103300,546314542,1600,1600,1600,1600,2130
|
|
20240116,103200,542906542,1600,1598,1600,1598,17
|
|
20240116,103100,542879362,1600,1595,1600,1595,885
|
|
20240116,103000,541467174,1594,1595,1595,1594,2005
|
|
20240116,102900,538270199,1595,1594,1595,1594,146
|
|
20240116,102800,538037351,1595,1595,1595,1593,538
|
|
20240116,102700,537179309,1593,1596,1596,1593,1216
|
|
20240116,102600,535242218,1596,1596,1596,1596,0
|
|
20240116,102500,535242218,1596,1592,1597,1592,454
|
|
20240116,102400,534519441,1591,1597,1597,1591,5219
|
|
20240116,102300,526214978,1592,1598,1598,1592,9102
|
|
20240116,102200,511719553,1595,1595,1598,1595,1182
|
|
20240116,102100,509834260,1595,1598,1598,1595,44
|
|
20240116,102000,509764047,1598,1596,1598,1595,19
|
|
20240116,101900,509733734,1595,1598,1598,1595,3175
|
|
20240116,101800,504668325,1601,1598,1601,1598,110
|
|
20240116,101700,504492542,1598,1598,1598,1598,1047
|
|
20240116,101600,502819436,1602,1600,1602,1599,1747
|
|
20240116,101500,500025968,1602,1600,1602,1600,1086
|
|
20240116,101400,498286778,1602,1602,1602,1599,1102
|
|
20240116,101300,496523643,1600,1600,1600,1600,1000
|
|
20240116,101200,494923643,1605,1601,1605,1595,70
|
|
20240116,101100,494811754,1601,1599,1601,1595,1458
|
|
20240116,101000,492483954,1600,1600,1600,1595,272
|
|
20240116,100900,492049874,1600,1595,1600,1593,939
|
|
20240116,100800,490553838,1600,1593,1600,1593,2095
|
|
20240116,100700,487215502,1592,1594,1595,1592,1248
|
|
20240116,100600,485227243,1595,1595,1595,1594,7107
|
|
20240116,100500,473898075,1595,1595,1595,1595,2029
|
|
20240116,100400,470661820,1595,1598,1598,1595,2015
|
|
20240116,100300,467447892,1595,1600,1600,1595,16816
|
|
20240116,100200,440600610,1598,1601,1601,1598,21
|
|
20240116,100100,440567049,1597,1601,1601,1596,3777
|
|
20240116,100000,434535962,1597,1599,1600,1596,5144
|
|
20240116,095900,426321126,1601,1603,1609,1596,11917
|
|
20240116,095800,407271434,1609,1609,1609,1601,53
|
|
20240116,095700,407186165,1600,1601,1609,1600,353
|
|
20240116,095600,406621346,1599,1601,1609,1599,5188
|
|
20240116,095500,398319925,1600,1601,1601,1600,7725
|
|
20240116,095400,385959539,1600,1608,1609,1600,54087
|
|
20240116,095300,299381160,1608,1609,1609,1607,7711
|
|
20240116,095200,286984131,1609,1610,1610,1609,2107
|
|
20240116,095100,283592102,1610,1620,1620,1610,13236
|
|
20240116,095000,262262161,1620,1620,1620,1620,600
|
|
20240116,094900,261290161,1621,1621,1621,1613,5303
|
|
20240116,094800,252727459,1616,1616,1616,1616,62
|
|
20240116,094700,252627267,1621,1621,1621,1614,312
|
|
20240116,094600,252123615,1621,1618,1621,1613,6838
|
|
20240116,094500,241076633,1621,1621,1621,1614,4227
|
|
20240116,094400,234245817,1621,1621,1621,1615,1267
|
|
20240116,094300,232195916,1621,1615,1621,1614,3008
|
|
20240116,094200,227337994,1615,1616,1616,1614,4825
|
|
20240116,094100,219546818,1617,1619,1619,1617,2009
|
|
20240116,094000,216296238,1619,1615,1619,1615,3454
|
|
20240116,093900,210708247,1614,1617,1618,1614,10027
|
|
20240116,093800,194510959,1617,1621,1621,1617,3235
|
|
20240116,093700,189276287,1621,1622,1622,1618,4989
|
|
20240116,093600,181192529,1622,1622,1622,1622,2041
|
|
20240116,093500,177882027,1621,1621,1622,1621,4115
|
|
20240116,093400,171210453,1621,1628,1628,1621,6537
|
|
20240116,093300,160609357,1628,1628,1629,1628,129
|
|
20240116,093200,160399250,1629,1629,1629,1629,6
|
|
20240116,093100,160389476,1630,1625,1630,1622,8267
|
|
20240116,093000,146962629,1625,1630,1630,1624,5300
|
|
20240116,092900,138346349,1634,1630,1634,1630,320
|
|
20240116,092800,137824745,1630,1630,1630,1630,0
|
|
20240116,092700,137824745,1630,1626,1630,1624,1464
|
|
20240116,092600,135445527,1630,1632,1632,1630,7710
|
|
20240116,092500,122872913,1634,1632,1634,1632,870
|
|
20240116,092400,121451833,1634,1634,1634,1634,1
|
|
20240116,092300,121450199,1631,1636,1636,1631,84
|
|
20240116,092200,121313095,1631,1637,1637,1631,348
|
|
20240116,092100,120744203,1637,1633,1637,1631,1861
|
|
20240116,092000,117708699,1632,1632,1632,1632,909
|
|
20240116,091900,116225211,1632,1634,1635,1632,724
|
|
20240116,091800,115042824,1635,1636,1636,1635,1661
|
|
20240116,091700,112326956,1636,1635,1636,1635,722
|
|
20240116,091600,111146286,1635,1636,1636,1635,1347
|
|
20240116,091500,108943214,1638,1638,1638,1638,26
|
|
20240116,091400,108900626,1638,1633,1639,1633,2999
|
|
20240116,091300,103999046,1631,1631,1631,1631,1026
|
|
20240116,091200,102325640,1631,1631,1631,1631,4282
|
|
20240116,091100,95341698,1631,1625,1631,1625,10151
|
|
20240116,091000,78786251,1625,1631,1631,1625,1887
|
|
20240116,090900,75718656,1631,1631,1631,1625,580
|
|
20240116,090800,74775676,1631,1632,1632,1623,3923
|
|
20240116,090700,68395769,1634,1634,1634,1634,37
|
|
20240116,090600,68335311,1635,1641,1645,1635,3763
|
|
20240116,090500,62159353,1641,1636,1643,1636,5002
|
|
20240116,090400,53960702,1636,1635,1636,1635,2778
|
|
20240116,090300,49418635,1635,1636,1636,1628,1010
|
|
20240116,090200,47772884,1637,1623,1640,1623,9466
|
|
20240116,090100,32341998,1616,1624,1624,1616,29
|
|
20240116,090000,32294966,1627,1611,1629,1611,19212
|