617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191400,2541403794,1702,1702,1702,1702,17324
|
|
20240119,191300,2541403794,1702,1702,1702,1702,0
|
|
20240119,191200,2541403794,1702,1702,1702,1702,0
|
|
20240119,191100,2541403794,1702,1702,1702,1702,0
|
|
20240119,191000,2541403794,1702,1702,1702,1702,0
|
|
20240119,190900,2541403794,1702,1702,1702,1702,0
|
|
20240119,190800,2541403794,1702,1702,1702,1702,0
|
|
20240119,190700,2541403794,1702,1702,1702,1702,0
|
|
20240119,190600,2541403794,1702,1702,1702,1702,0
|
|
20240119,190500,2541403794,1702,1702,1702,1702,0
|
|
20240119,190400,2541403794,1702,1702,1702,1702,0
|
|
20240119,190300,2541403794,1702,1702,1702,1702,0
|
|
20240119,190200,2541403794,1702,1702,1702,1702,0
|
|
20240119,190100,2541403794,1702,1702,1702,1702,0
|
|
20240119,190000,2541403794,1702,1702,1702,1702,0
|
|
20240119,185900,2541403794,1702,1702,1702,1702,0
|
|
20240119,185800,2541403794,1702,1702,1702,1702,0
|
|
20240119,185700,2541403794,1702,1702,1702,1702,0
|
|
20240119,185600,2541403794,1702,1702,1702,1702,0
|
|
20240119,185500,2541403794,1702,1702,1702,1702,0
|
|
20240119,185400,2541403794,1702,1702,1702,1702,0
|
|
20240119,185300,2541403794,1702,1702,1702,1702,0
|
|
20240119,185200,2541403794,1702,1702,1702,1702,0
|
|
20240119,185100,2541403794,1702,1702,1702,1702,0
|
|
20240119,185000,2541403794,1702,1702,1702,1702,0
|
|
20240119,184900,2541403794,1702,1702,1702,1702,0
|
|
20240119,184800,2541403794,1702,1702,1702,1702,0
|
|
20240119,184700,2541403794,1702,1702,1702,1702,0
|
|
20240119,184600,2541403794,1702,1702,1702,1702,0
|
|
20240119,184500,2541403794,1702,1702,1702,1702,0
|
|
20240119,184400,2541403794,1702,1702,1702,1702,17324
|
|
20240119,184300,2541403794,1702,1702,1702,1702,0
|
|
20240119,184200,2541403794,1702,1702,1702,1702,0
|
|
20240119,184100,2541403794,1702,1702,1702,1702,0
|
|
20240119,184000,2541403794,1702,1702,1702,1702,0
|
|
20240119,183900,2541403794,1702,1702,1702,1702,0
|
|
20240119,183800,2541403794,1702,1702,1702,1702,0
|
|
20240119,183700,2541403794,1702,1702,1702,1702,0
|
|
20240119,183600,2541403794,1702,1702,1702,1702,0
|
|
20240119,183500,2541403794,1702,1702,1702,1702,0
|
|
20240119,183400,2541403794,1702,1702,1702,1702,0
|
|
20240119,183300,2541403794,1702,1702,1702,1702,0
|
|
20240119,183200,2541403794,1702,1702,1702,1702,0
|
|
20240119,183100,2541403794,1702,1702,1702,1702,0
|
|
20240119,183000,2541403794,1702,1702,1702,1702,0
|
|
20240119,182900,2541403794,1702,1702,1702,1702,0
|
|
20240119,182800,2541403794,1702,1702,1702,1702,0
|
|
20240119,182700,2541403794,1702,1702,1702,1702,0
|
|
20240119,182600,2541403794,1702,1702,1702,1702,0
|
|
20240119,182500,2541403794,1702,1702,1702,1702,0
|
|
20240119,182400,2541403794,1702,1702,1702,1702,0
|
|
20240119,182300,2541403794,1702,1702,1702,1702,0
|
|
20240119,182200,2541403794,1702,1702,1702,1702,0
|
|
20240119,182100,2541403794,1702,1702,1702,1702,0
|
|
20240119,182000,2541403794,1702,1702,1702,1702,0
|
|
20240119,181900,2541403794,1702,1702,1702,1702,0
|
|
20240119,181800,2541403794,1702,1702,1702,1702,0
|
|
20240119,181700,2541403794,1702,1702,1702,1702,0
|
|
20240119,181600,2541403794,1702,1702,1702,1702,0
|
|
20240119,181500,2541403794,1702,1702,1702,1702,0
|
|
20240119,181400,2541403794,1702,1702,1702,1702,17324
|
|
20240119,181300,2541403794,1702,1702,1702,1702,0
|
|
20240119,181200,2541403794,1702,1702,1702,1702,0
|
|
20240119,181100,2541403794,1702,1702,1702,1702,0
|
|
20240119,181000,2541403794,1702,1702,1702,1702,0
|
|
20240119,180900,2541403794,1702,1702,1702,1702,0
|
|
20240119,180800,2541403794,1702,1702,1702,1702,0
|
|
20240119,180700,2541403794,1702,1702,1702,1702,0
|
|
20240119,180600,2541403794,1702,1702,1702,1702,0
|
|
20240119,180500,2541403794,1702,1702,1702,1702,0
|
|
20240119,180400,2541403794,1702,1702,1702,1702,0
|
|
20240119,180300,2541403794,1702,1702,1702,1702,0
|
|
20240119,180200,2541403794,1702,1702,1702,1702,0
|
|
20240119,180100,2541403794,1702,1702,1702,1702,0
|
|
20240119,180000,2541403794,1702,1702,1702,1702,0
|
|
20240119,175900,2541403794,1702,1702,1702,1702,0
|
|
20240119,175800,2541403794,1702,1702,1702,1702,0
|
|
20240119,175700,2541403794,1702,1702,1702,1702,0
|
|
20240119,175600,2541403794,1702,1702,1702,1702,0
|
|
20240119,175500,2541403794,1702,1702,1702,1702,0
|
|
20240119,175400,2541403794,1702,1702,1702,1702,0
|
|
20240119,175300,2541403794,1702,1702,1702,1702,0
|
|
20240119,175200,2541403794,1702,1702,1702,1702,0
|
|
20240119,175100,2541403794,1702,1702,1702,1702,0
|
|
20240119,175000,2541403794,1702,1702,1702,1702,0
|
|
20240119,174900,2541403794,1702,1702,1702,1702,0
|
|
20240119,174800,2541403794,1702,1702,1702,1702,0
|
|
20240119,174700,2541403794,1702,1702,1702,1702,0
|
|
20240119,174600,2541403794,1702,1702,1702,1702,0
|
|
20240119,174500,2541403794,1702,1702,1702,1702,0
|
|
20240119,174400,2541403794,1702,1702,1702,1702,17324
|
|
20240119,174300,2541403794,1702,1702,1702,1702,0
|
|
20240119,174200,2541403794,1702,1702,1702,1702,0
|
|
20240119,174100,2541403794,1702,1702,1702,1702,0
|
|
20240119,174000,2541403794,1702,1702,1702,1702,0
|
|
20240119,173900,2541403794,1702,1702,1702,1702,0
|
|
20240119,173800,2541403794,1702,1702,1702,1702,0
|
|
20240119,173700,2541403794,1702,1702,1702,1702,0
|
|
20240119,173600,2541403794,1702,1702,1702,1702,0
|
|
20240119,173500,2541403794,1702,1702,1702,1702,0
|
|
20240119,173400,2541403794,1702,1702,1702,1702,0
|
|
20240119,173300,2541403794,1702,1702,1702,1702,0
|
|
20240119,173200,2541403794,1702,1702,1702,1702,0
|
|
20240119,173100,2541403794,1702,1702,1702,1702,0
|
|
20240119,173000,2541403794,1702,1702,1702,1702,0
|
|
20240119,172900,2541403794,1702,1702,1702,1702,0
|
|
20240119,172800,2541403794,1702,1702,1702,1702,0
|
|
20240119,172700,2541403794,1702,1702,1702,1702,0
|
|
20240119,172600,2541403794,1702,1702,1702,1702,0
|
|
20240119,172500,2541403794,1702,1702,1702,1702,0
|
|
20240119,172400,2541403794,1702,1702,1702,1702,0
|
|
20240119,172300,2541403794,1702,1702,1702,1702,0
|
|
20240119,172200,2541403794,1702,1702,1702,1702,0
|
|
20240119,172100,2541403794,1702,1702,1702,1702,0
|
|
20240119,172000,2541403794,1702,1702,1702,1702,0
|
|
20240119,171900,2541403794,1702,1702,1702,1702,0
|
|
20240119,171800,2541403794,1702,1702,1702,1702,0
|
|
20240119,171700,2541403794,1702,1702,1702,1702,0
|
|
20240119,171600,2541403794,1702,1702,1702,1702,0
|
|
20240119,171500,2541403794,1702,1702,1702,1702,0
|
|
20240119,171400,2541403794,1702,1702,1702,1702,17324
|
|
20240119,171300,2541403794,1702,1702,1702,1702,0
|
|
20240119,171200,2541403794,1702,1702,1702,1702,0
|
|
20240119,171100,2541403794,1702,1702,1702,1702,0
|
|
20240119,171000,2541403794,1702,1702,1702,1702,0
|
|
20240119,170900,2541403794,1702,1702,1702,1702,0
|
|
20240119,170800,2541403794,1702,1702,1702,1702,0
|
|
20240119,170700,2541403794,1702,1702,1702,1702,0
|
|
20240119,170600,2541403794,1702,1702,1702,1702,0
|
|
20240119,170500,2541403794,1702,1702,1702,1702,0
|
|
20240119,170400,2541403794,1702,1702,1702,1702,0
|
|
20240119,170300,2541403794,1702,1702,1702,1702,0
|
|
20240119,170200,2541403794,1702,1702,1702,1702,0
|
|
20240119,170100,2541403794,1702,1702,1702,1702,0
|
|
20240119,170000,2541403794,1702,1702,1702,1702,0
|
|
20240119,165900,2541403794,1702,1702,1702,1702,0
|
|
20240119,165800,2541403794,1702,1702,1702,1702,0
|
|
20240119,165700,2541403794,1702,1702,1702,1702,0
|
|
20240119,165600,2541403794,1702,1702,1702,1702,0
|
|
20240119,165500,2541403794,1702,1702,1702,1702,0
|
|
20240119,165400,2541403794,1702,1702,1702,1702,0
|
|
20240119,165300,2541403794,1702,1702,1702,1702,0
|
|
20240119,165200,2541403794,1702,1702,1702,1702,0
|
|
20240119,165100,2541403794,1702,1702,1702,1702,0
|
|
20240119,165000,2541403794,1702,1702,1702,1702,0
|
|
20240119,164900,2541403794,1702,1702,1702,1702,0
|
|
20240119,164800,2541403794,1702,1702,1702,1702,0
|
|
20240119,164700,2541403794,1702,1702,1702,1702,0
|
|
20240119,164600,2541403794,1702,1702,1702,1702,0
|
|
20240119,164500,2541403794,1702,1702,1702,1702,0
|
|
20240119,164400,2541403794,1702,1702,1702,1702,17324
|
|
20240119,164300,2541403794,1702,1702,1702,1702,0
|
|
20240119,164200,2541403794,1702,1702,1702,1702,0
|
|
20240119,164100,2541403794,1702,1702,1702,1702,0
|
|
20240119,164000,2541403794,1702,1702,1702,1702,0
|
|
20240119,163900,2541403794,1702,1702,1702,1702,0
|
|
20240119,163800,2541403794,1702,1702,1702,1702,0
|
|
20240119,163700,2541403794,1702,1702,1702,1702,0
|
|
20240119,163600,2541403794,1702,1702,1702,1702,0
|
|
20240119,163500,2541403794,1702,1702,1702,1702,0
|
|
20240119,163400,2541403794,1702,1702,1702,1702,0
|
|
20240119,163300,2541403794,1702,1702,1702,1702,0
|
|
20240119,163200,2541403794,1702,1702,1702,1702,0
|
|
20240119,163100,2541403794,1702,1702,1702,1702,0
|
|
20240119,163000,2541403794,1702,1702,1702,1702,0
|
|
20240119,162900,2541403794,1702,1702,1702,1702,0
|
|
20240119,162800,2541403794,1702,1702,1702,1702,0
|
|
20240119,162700,2541403794,1702,1702,1702,1702,0
|
|
20240119,162600,2541403794,1702,1702,1702,1702,0
|
|
20240119,162500,2541403794,1702,1702,1702,1702,0
|
|
20240119,162400,2541403794,1702,1702,1702,1702,0
|
|
20240119,162300,2541403794,1702,1702,1702,1702,0
|
|
20240119,162200,2541403794,1702,1702,1702,1702,0
|
|
20240119,162100,2541403794,1702,1702,1702,1702,0
|
|
20240119,162000,2541403794,1702,1702,1702,1702,0
|
|
20240119,161900,2541403794,1702,1702,1702,1702,0
|
|
20240119,161800,2541403794,1702,1702,1702,1702,0
|
|
20240119,161700,2541403794,1702,1702,1702,1702,0
|
|
20240119,161600,2541403794,1702,1702,1702,1702,0
|
|
20240119,161500,2541403794,1702,1702,1702,1702,0
|
|
20240119,161400,2541403794,1702,1702,1702,1702,17324
|
|
20240119,161300,2541403794,1702,1702,1702,1702,0
|
|
20240119,161200,2541403794,1702,1702,1702,1702,0
|
|
20240119,161100,2541403794,1702,1702,1702,1702,0
|
|
20240119,161000,2541403794,1702,1702,1702,1702,0
|
|
20240119,160900,2541403794,1702,1702,1702,1702,0
|
|
20240119,160800,2541403794,1702,1702,1702,1702,0
|
|
20240119,160700,2541403794,1702,1702,1702,1702,0
|
|
20240119,160600,2541403794,1702,1702,1702,1702,0
|
|
20240119,160500,2541403794,1702,1702,1702,1702,0
|
|
20240119,160400,2541403794,1702,1702,1702,1702,0
|
|
20240119,160300,2541403794,1702,1702,1702,1702,0
|
|
20240119,160200,2541403794,1702,1702,1702,1702,0
|
|
20240119,160100,2541403794,1702,1702,1702,1702,0
|
|
20240119,160000,2541403794,1702,1702,1702,1702,0
|
|
20240119,155900,2541403794,1702,1702,1702,1702,0
|
|
20240119,155800,2541403794,1702,1702,1702,1702,0
|
|
20240119,155700,2541403794,1702,1702,1702,1702,0
|
|
20240119,155600,2541403794,1702,1702,1702,1702,0
|
|
20240119,155500,2541403794,1702,1702,1702,1702,0
|
|
20240119,155400,2541403794,1702,1702,1702,1702,0
|
|
20240119,155300,2541403794,1702,1702,1702,1702,0
|
|
20240119,155200,2541403794,1702,1702,1702,1702,0
|
|
20240119,155100,2541403794,1702,1702,1702,1702,0
|
|
20240119,155000,2541403794,1702,1702,1702,1702,0
|
|
20240119,154900,2541403794,1702,1702,1702,1702,0
|
|
20240119,154800,2541403794,1702,1702,1702,1702,0
|
|
20240119,154700,2541403794,1702,1702,1702,1702,0
|
|
20240119,154600,2541403794,1702,1702,1702,1702,0
|
|
20240119,154500,2541403794,1702,1702,1702,1702,0
|
|
20240119,154400,2541403794,1702,1702,1702,1702,17324
|
|
20240119,154300,2541403794,1702,1702,1702,1702,0
|
|
20240119,154200,2541403794,1702,1702,1702,1702,0
|
|
20240119,154100,2541403794,1702,1702,1702,1702,0
|
|
20240119,154000,2541403794,1702,1702,1702,1702,0
|
|
20240119,153900,2541403794,1702,1702,1702,1702,0
|
|
20240119,153800,2541403794,1702,1702,1702,1702,0
|
|
20240119,153700,2541403794,1702,1702,1702,1702,0
|
|
20240119,153600,2541403794,1702,1702,1702,1702,0
|
|
20240119,153500,2541403794,1702,1702,1702,1702,0
|
|
20240119,153400,2541403794,1702,1702,1702,1702,0
|
|
20240119,153300,2541403794,1702,1702,1702,1702,0
|
|
20240119,153200,2541403794,1702,1702,1702,1702,0
|
|
20240119,153100,2541403794,1702,1702,1702,1702,0
|
|
20240119,153000,2541403794,1702,1702,1702,1702,17324
|
|
20240119,152900,2511918346,1701,1701,1701,1701,0
|
|
20240119,152800,2511918346,1701,1701,1701,1701,0
|
|
20240119,152700,2511918346,1701,1701,1701,1701,0
|
|
20240119,152600,2511918346,1701,1701,1701,1701,0
|
|
20240119,152500,2511918346,1701,1701,1701,1701,0
|
|
20240119,152400,2511918346,1701,1701,1701,1701,0
|
|
20240119,152300,2511918346,1701,1701,1701,1701,0
|
|
20240119,152200,2511918346,1701,1701,1701,1701,0
|
|
20240119,152100,2511918346,1701,1701,1701,1701,0
|
|
20240119,152000,2511918346,1701,1701,1701,1701,0
|
|
20240119,151900,2511918346,1701,1701,1704,1701,4848
|
|
20240119,151800,2503666268,1700,1701,1701,1700,1840
|
|
20240119,151700,2500536578,1701,1702,1702,1701,384
|
|
20240119,151600,2499883374,1701,1701,1701,1700,3049
|
|
20240119,151500,2494698055,1701,1701,1701,1700,744
|
|
20240119,151400,2493432954,1700,1700,1700,1700,1644
|
|
20240119,151300,2490638154,1700,1701,1701,1700,5210
|
|
20240119,151200,2481777680,1701,1701,1701,1701,1711
|
|
20240119,151100,2478867269,1701,1701,1701,1700,496
|
|
20240119,151000,2478024042,1701,1701,1701,1700,1085
|
|
20240119,150900,2476178472,1702,1702,1702,1702,4212
|
|
20240119,150800,2469009648,1702,1702,1702,1702,3162
|
|
20240119,150700,2463627924,1700,1699,1700,1698,4169
|
|
20240119,150600,2456544121,1699,1699,1699,1698,5704
|
|
20240119,150500,2446853626,1699,1701,1701,1699,2524
|
|
20240119,150400,2442562954,1701,1703,1703,1701,4368
|
|
20240119,150300,2435129372,1702,1704,1704,1702,111
|
|
20240119,150200,2434940232,1703,1703,1705,1703,2945
|
|
20240119,150100,2429924711,1703,1702,1703,1700,6430
|
|
20240119,150000,2418989592,1702,1702,1702,1701,6705
|
|
20240119,145900,2407583215,1701,1702,1702,1701,6340
|
|
20240119,145800,2396795895,1702,1705,1705,1702,2413
|
|
20240119,145700,2392686108,1705,1704,1705,1704,1427
|
|
20240119,145600,2390253077,1705,1701,1705,1701,320
|
|
20240119,145500,2389708117,1701,1703,1704,1701,9799
|
|
20240119,145400,2373025761,1706,1704,1706,1704,5051
|
|
20240119,145300,2364412479,1705,1708,1708,1703,8405
|
|
20240119,145200,2350075461,1708,1707,1708,1707,5837
|
|
20240119,145100,2340111056,1707,1705,1707,1705,16321
|
|
20240119,145000,2312273217,1705,1701,1705,1701,9316
|
|
20240119,144900,2296415655,1701,1700,1701,1699,5646
|
|
20240119,144800,2286818311,1700,1699,1702,1699,1826
|
|
20240119,144700,2283715790,1699,1698,1703,1698,33264
|
|
20240119,144600,2227166859,1698,1697,1698,1696,1346
|
|
20240119,144500,2224882824,1698,1690,1699,1690,1340
|
|
20240119,144400,2222608078,1699,1689,1699,1689,22198
|
|
20240119,144300,2184946906,1688,1686,1688,1686,1743
|
|
20240119,144200,2182007422,1686,1686,1686,1686,12
|
|
20240119,144100,2181987190,1686,1689,1698,1686,8301
|
|
20240119,144000,2167907972,1689,1689,1689,1689,807
|
|
20240119,143900,2166544949,1690,1689,1690,1689,97
|
|
20240119,143800,2166381048,1689,1689,1689,1689,25
|
|
20240119,143700,2166338823,1689,1685,1689,1685,854
|
|
20240119,143600,2164899781,1685,1685,1685,1685,187
|
|
20240119,143500,2164584686,1685,1685,1685,1685,106
|
|
20240119,143400,2164406076,1685,1685,1685,1685,142
|
|
20240119,143300,2164166806,1683,1683,1692,1683,186
|
|
20240119,143200,2163853588,1684,1684,1684,1684,3044
|
|
20240119,143100,2158727492,1694,1688,1694,1688,3006
|
|
20240119,143000,2153641072,1691,1692,1692,1675,9432
|
|
20240119,142900,2137800028,1694,1694,1694,1694,29
|
|
20240119,142800,2137750902,1693,1687,1693,1687,2158
|
|
20240119,142700,2134104601,1679,1679,1679,1679,0
|
|
20240119,142600,2134104601,1679,1687,1687,1679,4826
|
|
20240119,142500,2125988917,1692,1687,1692,1687,401
|
|
20240119,142400,2125312425,1687,1686,1687,1686,662
|
|
20240119,142300,2124195807,1687,1687,1687,1687,200
|
|
20240119,142200,2123858407,1687,1681,1687,1679,1030
|
|
20240119,142100,2122127388,1681,1688,1688,1681,510
|
|
20240119,142000,2121269689,1688,1688,1688,1688,1000
|
|
20240119,141900,2119581689,1688,1688,1688,1688,100
|
|
20240119,141800,2119412889,1681,1680,1681,1680,6000
|
|
20240119,141700,2109328889,1680,1683,1683,1680,2000
|
|
20240119,141600,2105966906,1694,1694,1694,1694,0
|
|
20240119,141500,2105966906,1694,1694,1694,1694,1
|
|
20240119,141400,2105965212,1683,1681,1683,1681,13
|
|
20240119,141300,2105943339,1686,1679,1686,1679,1875
|
|
20240119,141200,2102790622,1679,1679,1679,1679,148
|
|
20240119,141100,2102542130,1686,1679,1686,1678,3105
|
|
20240119,141000,2097322385,1683,1681,1683,1678,3714
|
|
20240119,140900,2091079155,1681,1679,1681,1677,6676
|
|
20240119,140800,2079878300,1680,1682,1682,1680,2634
|
|
20240119,140700,2075453105,1683,1683,1683,1683,7
|
|
20240119,140600,2075441324,1684,1687,1687,1684,6812
|
|
20240119,140500,2063958762,1687,1689,1689,1687,4445
|
|
20240119,140400,2056454395,1689,1698,1698,1689,1968
|
|
20240119,140300,2053130434,1697,1689,1697,1689,11365
|
|
20240119,140200,2033854949,1697,1690,1697,1690,510
|
|
20240119,140100,2032989649,1689,1690,1690,1688,3332
|
|
20240119,140000,2027360269,1697,1697,1697,1697,10
|
|
20240119,135900,2027343299,1697,1697,1697,1697,0
|
|
20240119,135800,2027343299,1697,1695,1698,1695,20196
|
|
20240119,135700,1993053620,1689,1694,1694,1689,12416
|
|
20240119,135600,1972057381,1693,1695,1695,1693,13070
|
|
20240119,135500,1949907541,1695,1695,1696,1695,1155
|
|
20240119,135400,1947949815,1696,1695,1696,1695,1056
|
|
20240119,135300,1946158895,1694,1696,1696,1694,3406
|
|
20240119,135200,1940388392,1694,1696,1696,1694,2
|
|
20240119,135100,1940385002,1694,1695,1695,1694,16
|
|
20240119,135000,1940357896,1694,1695,1695,1694,2364
|
|
20240119,134900,1936350922,1695,1695,1695,1695,1000
|
|
20240119,134800,1934655922,1696,1697,1697,1695,2884
|
|
20240119,134700,1929764835,1697,1700,1700,1697,605
|
|
20240119,134600,1928738064,1700,1699,1700,1698,2957
|
|
20240119,134500,1923715637,1699,1700,1700,1699,1146
|
|
20240119,134400,1921768025,1700,1700,1700,1700,0
|
|
20240119,134300,1921768025,1700,1701,1701,1700,1197
|
|
20240119,134200,1919732925,1701,1701,1701,1701,1134
|
|
20240119,134100,1917803991,1701,1701,1701,1701,1313
|
|
20240119,134000,1915570578,1705,1702,1705,1702,2484
|
|
20240119,133900,1911339203,1702,1702,1702,1702,69
|
|
20240119,133800,1911221765,1700,1701,1701,1700,2409
|
|
20240119,133700,1907125248,1702,1703,1703,1702,1124
|
|
20240119,133600,1905211883,1704,1703,1704,1703,501
|
|
20240119,133500,1904358679,1702,1702,1702,1702,0
|
|
20240119,133400,1904358679,1702,1702,1702,1702,1
|
|
20240119,133300,1904356977,1702,1703,1703,1702,100
|
|
20240119,133200,1904186776,1704,1704,1704,1704,0
|
|
20240119,133100,1904186776,1704,1707,1707,1704,114
|
|
20240119,133000,1903992517,1707,1705,1707,1705,4170
|
|
20240119,132900,1896879549,1704,1704,1704,1704,1218
|
|
20240119,132800,1894804077,1704,1704,1704,1703,368
|
|
20240119,132700,1894177011,1702,1702,1702,1702,2
|
|
20240119,132600,1894173607,1701,1702,1702,1701,414
|
|
20240119,132500,1893469388,1701,1701,1701,1701,2156
|
|
20240119,132400,1889802032,1700,1701,1706,1700,6090
|
|
20240119,132300,1879426274,1703,1700,1703,1700,600
|
|
20240119,132200,1878404774,1703,1700,1703,1700,1724
|
|
20240119,132100,1875473971,1703,1703,1703,1703,0
|
|
20240119,132000,1875473971,1703,1703,1703,1703,15
|
|
20240119,131900,1875448426,1703,1704,1704,1703,219
|
|
20240119,131800,1875075450,1704,1698,1704,1697,901
|
|
20240119,131700,1873542923,1704,1704,1704,1704,4
|
|
20240119,131600,1873536107,1705,1701,1705,1701,2307
|
|
20240119,131500,1869606128,1697,1700,1701,1697,2225
|
|
20240119,131400,1865823298,1700,1695,1700,1695,1240
|
|
20240119,131300,1863715664,1695,1694,1700,1694,14
|
|
20240119,131200,1863691940,1694,1697,1697,1694,4647
|
|
20240119,131100,1855814057,1697,1697,1698,1697,848
|
|
20240119,131000,1854374972,1697,1697,1697,1697,394
|
|
20240119,130900,1853706354,1697,1701,1701,1697,4
|
|
20240119,130800,1853699555,1701,1700,1701,1700,510
|
|
20240119,130700,1852832539,1700,1700,1700,1697,218
|
|
20240119,130600,1852462240,1700,1700,1700,1700,1
|
|
20240119,130500,1852460540,1700,1700,1700,1700,60
|
|
20240119,130400,1852358540,1700,1700,1700,1700,1
|
|
20240119,130300,1852356840,1696,1700,1700,1696,1299
|
|
20240119,130200,1850152564,1698,1698,1698,1698,30
|
|
20240119,130100,1850101624,1697,1697,1697,1697,185
|
|
20240119,130000,1849787679,1697,1697,1697,1697,9
|
|
20240119,125900,1849772406,1698,1696,1698,1696,1326
|
|
20240119,125800,1847522550,1696,1696,1696,1696,149
|
|
20240119,125700,1847269846,1695,1695,1695,1695,15
|
|
20240119,125600,1847244421,1695,1694,1695,1694,1876
|
|
20240119,125500,1844064672,1695,1694,1695,1694,50
|
|
20240119,125400,1843979957,1694,1694,1694,1694,1604
|
|
20240119,125300,1841262781,1693,1694,1694,1693,461
|
|
20240119,125200,1840481966,1693,1693,1693,1693,10
|
|
20240119,125100,1840465036,1694,1694,1694,1694,100
|
|
20240119,125000,1840295636,1692,1692,1692,1692,324
|
|
20240119,124900,1839747428,1696,1693,1696,1692,2293
|
|
20240119,124800,1835867430,1692,1693,1693,1692,117
|
|
20240119,124700,1835669464,1693,1694,1695,1693,2473
|
|
20240119,124600,1831481297,1694,1695,1696,1694,2545
|
|
20240119,124500,1827167585,1695,1697,1697,1695,4201
|
|
20240119,124400,1820042457,1697,1698,1698,1697,845
|
|
20240119,124300,1818608422,1698,1698,1698,1698,0
|
|
20240119,124200,1818608422,1698,1701,1701,1698,259
|
|
20240119,124100,1818168099,1700,1700,1700,1700,18
|
|
20240119,124000,1818137499,1701,1700,1702,1699,4396
|
|
20240119,123900,1810663520,1699,1699,1700,1699,3553
|
|
20240119,123800,1804626943,1700,1700,1700,1700,1
|
|
20240119,123700,1804625243,1700,1697,1700,1697,530
|
|
20240119,123600,1803725824,1697,1697,1697,1697,3
|
|
20240119,123500,1803720733,1695,1695,1695,1695,50
|
|
20240119,123400,1803635983,1694,1694,1694,1694,0
|
|
20240119,123300,1803635983,1694,1694,1694,1693,3332
|
|
20240119,123200,1797991577,1700,1699,1700,1699,4007
|
|
20240119,123100,1791180527,1699,1699,1699,1699,30
|
|
20240119,123000,1791129557,1694,1696,1696,1694,1263
|
|
20240119,122900,1788988462,1700,1700,1700,1700,0
|
|
20240119,122800,1788988462,1700,1700,1700,1700,110
|
|
20240119,122700,1788801462,1704,1704,1704,1704,20
|
|
20240119,122600,1788767382,1704,1700,1704,1695,1909
|
|
20240119,122500,1785522041,1703,1699,1704,1699,110
|
|
20240119,122400,1785334993,1699,1699,1699,1699,1
|
|
20240119,122300,1785333294,1694,1699,1699,1694,1975
|
|
20240119,122200,1781977849,1701,1700,1701,1700,304
|
|
20240119,122100,1781460753,1693,1700,1701,1693,311
|
|
20240119,122000,1780932030,1700,1693,1700,1692,7102
|
|
20240119,121900,1768901722,1696,1693,1696,1693,1525
|
|
20240119,121800,1766317230,1693,1693,1693,1693,67
|
|
20240119,121700,1766203799,1692,1692,1692,1692,30
|
|
20240119,121600,1766153039,1692,1693,1693,1692,1504
|
|
20240119,121500,1763607437,1693,1695,1695,1693,560
|
|
20240119,121400,1762659247,1695,1695,1695,1695,170
|
|
20240119,121300,1762371097,1696,1698,1698,1696,1342
|
|
20240119,121200,1760092510,1697,1698,1700,1697,4376
|
|
20240119,121100,1752657577,1697,1696,1697,1696,84
|
|
20240119,121000,1752515081,1696,1694,1696,1692,1626
|
|
20240119,120900,1749762323,1694,1694,1694,1694,500
|
|
20240119,120800,1748915323,1693,1693,1693,1693,1825
|
|
20240119,120700,1745825598,1692,1692,1692,1692,611
|
|
20240119,120600,1744791786,1692,1693,1693,1692,507
|
|
20240119,120500,1743933782,1693,1693,1693,1693,154
|
|
20240119,120400,1743673060,1692,1692,1692,1692,0
|
|
20240119,120300,1743673060,1692,1692,1692,1691,763
|
|
20240119,120200,1742382114,1692,1695,1695,1692,707
|
|
20240119,120100,1741184049,1695,1695,1695,1695,10
|
|
20240119,120000,1741167099,1695,1695,1695,1695,144
|
|
20240119,115900,1740923019,1692,1691,1695,1691,2954
|
|
20240119,115800,1735923699,1691,1696,1696,1691,14183
|
|
20240119,115700,1711902141,1698,1699,1699,1698,2061
|
|
20240119,115600,1708402562,1699,1701,1701,1699,4608
|
|
20240119,115500,1700568971,1700,1703,1705,1700,13107
|
|
20240119,115400,1678268888,1703,1705,1705,1703,309
|
|
20240119,115300,1677742285,1705,1708,1709,1705,2694
|
|
20240119,115200,1673145019,1708,1709,1709,1708,1443
|
|
20240119,115100,1670680269,1709,1709,1709,1709,2460
|
|
20240119,115000,1666476129,1709,1707,1709,1707,6484
|
|
20240119,114900,1655401475,1707,1711,1714,1707,10453
|
|
20240119,114800,1637512744,1712,1712,1712,1705,3041
|
|
20240119,114700,1632315600,1712,1712,1712,1712,2
|
|
20240119,114600,1632312176,1707,1707,1707,1707,156
|
|
20240119,114500,1632045884,1707,1708,1715,1707,5479
|
|
20240119,114400,1622664598,1710,1707,1710,1707,969
|
|
20240119,114300,1621008310,1710,1706,1710,1706,1942
|
|
20240119,114200,1617691442,1706,1706,1706,1702,272
|
|
20240119,114100,1617227718,1706,1706,1706,1706,4285
|
|
20240119,114000,1609917508,1701,1709,1709,1701,1159
|
|
20240119,113900,1607946040,1709,1708,1709,1700,3362
|
|
20240119,113800,1602218014,1706,1711,1711,1706,20143
|
|
20240119,113700,1567773880,1711,1711,1715,1711,5379
|
|
20240119,113600,1558559437,1711,1711,1715,1710,4702
|
|
20240119,113500,1550509662,1710,1711,1716,1710,28579
|
|
20240119,113400,1501520030,1712,1715,1715,1710,8487
|
|
20240119,113300,1486978556,1715,1711,1718,1709,23074
|
|
20240119,113200,1447426589,1713,1712,1718,1705,16727
|
|
20240119,113100,1418766232,1712,1702,1712,1702,16713
|
|
20240119,113000,1390210848,1690,1697,1700,1690,1545
|
|
20240119,112900,1387586088,1697,1694,1697,1694,279
|
|
20240119,112800,1387112862,1688,1692,1692,1686,3266
|
|
20240119,112700,1381590518,1692,1695,1695,1692,615
|
|
20240119,112600,1380549908,1695,1695,1695,1695,344
|
|
20240119,112500,1379966828,1697,1695,1697,1695,32
|
|
20240119,112400,1379912582,1700,1697,1700,1695,2714
|
|
20240119,112300,1375301201,1700,1700,1703,1700,3861
|
|
20240119,112200,1368733409,1701,1705,1705,1701,630
|
|
20240119,112100,1367659879,1709,1698,1711,1690,12296
|
|
20240119,112000,1346698549,1689,1689,1689,1689,1
|
|
20240119,111900,1346696860,1687,1683,1704,1683,17016
|
|
20240119,111800,1317847695,1677,1677,1677,1677,99
|
|
20240119,111700,1317681672,1677,1676,1677,1676,31
|
|
20240119,111600,1317629705,1676,1676,1676,1676,0
|
|
20240119,111500,1317629705,1676,1676,1676,1676,1089
|
|
20240119,111400,1315804541,1676,1682,1684,1676,2212
|
|
20240119,111300,1312092435,1675,1675,1675,1675,501
|
|
20240119,111200,1311253260,1675,1675,1675,1675,0
|
|
20240119,111100,1311253260,1675,1675,1675,1675,2113
|
|
20240119,111000,1307713985,1680,1675,1680,1675,1328
|
|
20240119,110900,1305489575,1674,1675,1675,1674,5362
|
|
20240119,110800,1296508226,1675,1675,1675,1674,5017
|
|
20240119,110700,1288104829,1675,1677,1677,1675,4633
|
|
20240119,110600,1280344552,1684,1684,1684,1684,100
|
|
20240119,110500,1280176152,1684,1684,1684,1684,466
|
|
20240119,110400,1279391408,1674,1674,1674,1674,32
|
|
20240119,110300,1279337840,1673,1673,1673,1673,560
|
|
20240119,110200,1278400960,1673,1674,1674,1673,1782
|
|
20240119,110100,1275419076,1673,1675,1675,1673,2050
|
|
20240119,110000,1271988803,1675,1681,1681,1674,7200
|
|
20240119,105900,1259910466,1685,1685,1685,1685,1
|
|
20240119,105800,1259908781,1680,1686,1686,1680,4475
|
|
20240119,105700,1252367503,1686,1686,1686,1680,113
|
|
20240119,105600,1252176997,1686,1686,1686,1686,51
|
|
20240119,105500,1252091011,1677,1678,1678,1677,5605
|
|
20240119,105400,1242691291,1677,1678,1678,1677,2405
|
|
20240119,105300,1238656356,1678,1678,1679,1678,1291
|
|
20240119,105200,1236488939,1679,1685,1686,1678,10000
|
|
20240119,105100,1219673359,1685,1692,1692,1685,18744
|
|
20240119,105000,1188034736,1693,1695,1695,1693,755
|
|
20240119,104900,1186756177,1694,1695,1695,1693,2784
|
|
20240119,104800,1182040280,1694,1695,1695,1694,1545
|
|
20240119,104700,1179421619,1695,1696,1697,1695,2699
|
|
20240119,104600,1174843976,1697,1704,1704,1697,9288
|
|
20240119,104500,1159058544,1704,1704,1704,1704,1018
|
|
20240119,104400,1157323872,1705,1708,1711,1705,7755
|
|
20240119,104300,1144070373,1709,1708,1710,1708,1273
|
|
20240119,104200,1141893711,1710,1709,1710,1706,16465
|
|
20240119,104100,1113747125,1709,1704,1709,1704,12046
|
|
20240119,104000,1093188267,1705,1705,1705,1705,652
|
|
20240119,103900,1092076607,1702,1705,1706,1702,406
|
|
20240119,103800,1091384417,1702,1702,1706,1702,7867
|
|
20240119,103700,1077973602,1702,1703,1703,1702,50
|
|
20240119,103600,1077888482,1704,1699,1704,1697,5729
|
|
20240119,103500,1068148157,1697,1697,1697,1697,18
|
|
20240119,103400,1068117611,1695,1699,1699,1695,638
|
|
20240119,103300,1067036101,1695,1699,1699,1695,886
|
|
20240119,103200,1065530791,1699,1699,1699,1699,1
|
|
20240119,103100,1065529092,1694,1694,1694,1694,522
|
|
20240119,103000,1064644824,1694,1701,1701,1693,2520
|
|
20240119,102900,1060375588,1701,1702,1702,1701,14
|
|
20240119,102800,1060351772,1703,1692,1704,1692,24004
|
|
20240119,102700,1019536015,1689,1689,1693,1689,543
|
|
20240119,102600,1018618884,1693,1694,1694,1689,1038
|
|
20240119,102500,1016861674,1688,1688,1688,1688,51
|
|
20240119,102400,1016775586,1687,1687,1687,1687,747
|
|
20240119,102300,1015515397,1687,1690,1696,1687,2445
|
|
20240119,102200,1011386519,1690,1692,1692,1690,1045
|
|
20240119,102100,1009619065,1692,1692,1692,1692,1
|
|
20240119,102000,1009617373,1699,1691,1699,1691,169
|
|
20240119,101900,1009331532,1690,1699,1699,1690,1066
|
|
20240119,101800,1007521577,1694,1699,1699,1694,1018
|
|
20240119,101700,1005796431,1700,1695,1701,1694,7274
|
|
20240119,101600,993431768,1699,1695,1700,1691,2273
|
|
20240119,101500,989580976,1695,1692,1695,1692,70
|
|
20240119,101400,989462431,1692,1699,1699,1692,1418
|
|
20240119,101300,987058897,1699,1697,1699,1697,1208
|
|
20240119,101200,985006975,1697,1690,1697,1690,1219
|
|
20240119,101100,982941434,1694,1691,1694,1690,2473
|
|
20240119,101000,978756451,1691,1690,1691,1690,398
|
|
20240119,100900,978083673,1690,1691,1691,1690,381
|
|
20240119,100800,977439583,1691,1692,1693,1691,267
|
|
20240119,100700,976987966,1692,1692,1693,1691,618
|
|
20240119,100600,975942779,1691,1691,1691,1691,163
|
|
20240119,100500,975667146,1692,1690,1692,1690,221
|
|
20240119,100400,975293515,1693,1693,1693,1693,1000
|
|
20240119,100300,973600515,1693,1693,1693,1693,5
|
|
20240119,100200,973592050,1693,1688,1693,1688,491
|
|
20240119,100100,972762787,1688,1687,1688,1687,2050
|
|
20240119,100000,969304275,1688,1688,1688,1688,1178
|
|
20240119,095900,967315811,1688,1687,1688,1687,287
|
|
20240119,095800,966831596,1687,1687,1687,1687,1
|
|
20240119,095700,966829909,1687,1691,1691,1687,1619
|
|
20240119,095600,964095895,1692,1690,1692,1690,887
|
|
20240119,095500,962595969,1690,1687,1693,1687,218
|
|
20240119,095400,962227809,1687,1695,1695,1687,513
|
|
20240119,095300,961361253,1694,1698,1698,1694,9456
|
|
20240119,095200,945316138,1702,1698,1703,1698,2909
|
|
20240119,095100,940367642,1697,1701,1701,1697,9612
|
|
20240119,095000,924030565,1701,1702,1703,1701,1318
|
|
20240119,094900,921787291,1702,1700,1705,1700,21153
|
|
20240119,094800,885820953,1700,1696,1700,1696,5878
|
|
20240119,094700,875839487,1696,1686,1696,1686,16406
|
|
20240119,094600,848101972,1684,1685,1685,1684,3853
|
|
20240119,094500,841609893,1685,1688,1688,1685,3562
|
|
20240119,094400,835605011,1689,1689,1689,1689,14
|
|
20240119,094300,835581365,1689,1690,1690,1689,960
|
|
20240119,094200,833959532,1691,1690,1691,1690,207
|
|
20240119,094100,833609515,1691,1691,1691,1689,878
|
|
20240119,094000,832124837,1690,1694,1694,1690,1816
|
|
20240119,093900,829055661,1694,1684,1694,1684,500
|
|
20240119,093800,828213106,1684,1685,1687,1684,10969
|
|
20240119,093700,809740035,1685,1687,1687,1685,1905
|
|
20240119,093600,806526520,1684,1686,1686,1684,3648
|
|
20240119,093500,800380877,1687,1688,1688,1687,5216
|
|
20240119,093400,791581135,1688,1689,1689,1688,1793
|
|
20240119,093300,788554166,1689,1692,1692,1689,2355
|
|
20240119,093200,784572401,1692,1694,1694,1690,2789
|
|
20240119,093100,779850841,1694,1696,1696,1694,2458
|
|
20240119,093000,775686759,1697,1692,1697,1692,749
|
|
20240119,092900,774418245,1689,1688,1689,1688,3030
|
|
20240119,092800,769300775,1689,1689,1694,1689,851
|
|
20240119,092700,767862850,1688,1697,1697,1688,5744
|
|
20240119,092600,758155350,1690,1698,1700,1690,1624
|
|
20240119,092500,755400661,1688,1699,1700,1688,1791
|
|
20240119,092400,752364833,1701,1686,1702,1686,4517
|
|
20240119,092300,744712696,1687,1688,1688,1687,4863
|
|
20240119,092200,736508108,1687,1686,1689,1686,970
|
|
20240119,092100,734872278,1686,1690,1692,1682,28139
|
|
20240119,092000,687463026,1691,1700,1700,1691,16880
|
|
20240119,091900,658817426,1700,1700,1702,1699,6037
|
|
20240119,091800,648555551,1699,1701,1701,1699,13217
|
|
20240119,091700,626086800,1701,1704,1705,1700,9211
|
|
20240119,091600,610404556,1704,1705,1707,1704,8860
|
|
20240119,091500,595301656,1705,1708,1709,1701,8486
|
|
20240119,091400,580825444,1709,1699,1712,1699,23264
|
|
20240119,091300,541118768,1698,1695,1703,1695,12482
|
|
20240119,091200,519914669,1695,1699,1703,1695,12704
|
|
20240119,091100,498333453,1699,1696,1705,1696,54983
|
|
20240119,091000,404969358,1697,1681,1697,1681,32420
|
|
20240119,090900,350089531,1681,1685,1690,1680,14996
|
|
20240119,090800,324787424,1687,1681,1691,1681,46530
|
|
20240119,090700,246354206,1683,1665,1684,1665,55619
|
|
20240119,090600,153162653,1665,1663,1666,1662,6874
|
|
20240119,090500,141721590,1664,1665,1665,1662,2264
|
|
20240119,090400,137954582,1665,1664,1668,1660,14273
|
|
20240119,090300,114227260,1668,1663,1668,1663,7902
|
|
20240119,090200,101058694,1664,1666,1666,1662,5358
|
|
20240119,090100,92140446,1666,1673,1673,1663,17901
|
|
20240119,090000,62273731,1672,1668,1672,1660,36365
|