602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185900,1519607534,1747,1747,1747,1747,14309
|
|
20240111,185800,1519607534,1747,1747,1747,1747,0
|
|
20240111,185700,1519607534,1747,1747,1747,1747,0
|
|
20240111,185600,1519607534,1747,1747,1747,1747,0
|
|
20240111,185500,1519607534,1747,1747,1747,1747,0
|
|
20240111,185400,1519607534,1747,1747,1747,1747,0
|
|
20240111,185300,1519607534,1747,1747,1747,1747,0
|
|
20240111,185200,1519607534,1747,1747,1747,1747,0
|
|
20240111,185100,1519607534,1747,1747,1747,1747,0
|
|
20240111,185000,1519607534,1747,1747,1747,1747,0
|
|
20240111,184900,1519607534,1747,1747,1747,1747,0
|
|
20240111,184800,1519607534,1747,1747,1747,1747,0
|
|
20240111,184700,1519607534,1747,1747,1747,1747,0
|
|
20240111,184600,1519607534,1747,1747,1747,1747,0
|
|
20240111,184500,1519607534,1747,1747,1747,1747,0
|
|
20240111,184400,1519607534,1747,1747,1747,1747,0
|
|
20240111,184300,1519607534,1747,1747,1747,1747,0
|
|
20240111,184200,1519607534,1747,1747,1747,1747,0
|
|
20240111,184100,1519607534,1747,1747,1747,1747,0
|
|
20240111,184000,1519607534,1747,1747,1747,1747,0
|
|
20240111,183900,1519607534,1747,1747,1747,1747,0
|
|
20240111,183800,1519607534,1747,1747,1747,1747,0
|
|
20240111,183700,1519607534,1747,1747,1747,1747,0
|
|
20240111,183600,1519607534,1747,1747,1747,1747,0
|
|
20240111,183500,1519607534,1747,1747,1747,1747,0
|
|
20240111,183400,1519607534,1747,1747,1747,1747,0
|
|
20240111,183300,1519607534,1747,1747,1747,1747,0
|
|
20240111,183200,1519607534,1747,1747,1747,1747,0
|
|
20240111,183100,1519607534,1747,1747,1747,1747,0
|
|
20240111,183000,1519607534,1747,1747,1747,1747,0
|
|
20240111,182900,1519607534,1747,1747,1747,1747,14309
|
|
20240111,182800,1519607534,1747,1747,1747,1747,0
|
|
20240111,182700,1519607534,1747,1747,1747,1747,0
|
|
20240111,182600,1519607534,1747,1747,1747,1747,0
|
|
20240111,182500,1519607534,1747,1747,1747,1747,0
|
|
20240111,182400,1519607534,1747,1747,1747,1747,0
|
|
20240111,182300,1519607534,1747,1747,1747,1747,0
|
|
20240111,182200,1519607534,1747,1747,1747,1747,0
|
|
20240111,182100,1519607534,1747,1747,1747,1747,0
|
|
20240111,182000,1519607534,1747,1747,1747,1747,0
|
|
20240111,181900,1519607534,1747,1747,1747,1747,0
|
|
20240111,181800,1519607534,1747,1747,1747,1747,0
|
|
20240111,181700,1519607534,1747,1747,1747,1747,0
|
|
20240111,181600,1519607534,1747,1747,1747,1747,0
|
|
20240111,181500,1519607534,1747,1747,1747,1747,0
|
|
20240111,181400,1519607534,1747,1747,1747,1747,0
|
|
20240111,181300,1519607534,1747,1747,1747,1747,0
|
|
20240111,181200,1519607534,1747,1747,1747,1747,0
|
|
20240111,181100,1519607534,1747,1747,1747,1747,0
|
|
20240111,181000,1519607534,1747,1747,1747,1747,0
|
|
20240111,180900,1519607534,1747,1747,1747,1747,0
|
|
20240111,180800,1519607534,1747,1747,1747,1747,0
|
|
20240111,180700,1519607534,1747,1747,1747,1747,0
|
|
20240111,180600,1519607534,1747,1747,1747,1747,0
|
|
20240111,180500,1519607534,1747,1747,1747,1747,0
|
|
20240111,180400,1519607534,1747,1747,1747,1747,0
|
|
20240111,180300,1519607534,1747,1747,1747,1747,0
|
|
20240111,180200,1519607534,1747,1747,1747,1747,0
|
|
20240111,180100,1519607534,1747,1747,1747,1747,0
|
|
20240111,180000,1519607534,1747,1747,1747,1747,0
|
|
20240111,175900,1519607534,1747,1747,1747,1747,14309
|
|
20240111,175800,1519607534,1747,1747,1747,1747,0
|
|
20240111,175700,1519607534,1747,1747,1747,1747,0
|
|
20240111,175600,1519607534,1747,1747,1747,1747,0
|
|
20240111,175500,1519607534,1747,1747,1747,1747,0
|
|
20240111,175400,1519607534,1747,1747,1747,1747,0
|
|
20240111,175300,1519607534,1747,1747,1747,1747,0
|
|
20240111,175200,1519607534,1747,1747,1747,1747,0
|
|
20240111,175100,1519607534,1747,1747,1747,1747,0
|
|
20240111,175000,1519607534,1747,1747,1747,1747,0
|
|
20240111,174900,1519607534,1747,1747,1747,1747,0
|
|
20240111,174800,1519607534,1747,1747,1747,1747,0
|
|
20240111,174700,1519607534,1747,1747,1747,1747,0
|
|
20240111,174600,1519607534,1747,1747,1747,1747,0
|
|
20240111,174500,1519607534,1747,1747,1747,1747,0
|
|
20240111,174400,1519607534,1747,1747,1747,1747,0
|
|
20240111,174300,1519607534,1747,1747,1747,1747,0
|
|
20240111,174200,1519607534,1747,1747,1747,1747,0
|
|
20240111,174100,1519607534,1747,1747,1747,1747,0
|
|
20240111,174000,1519607534,1747,1747,1747,1747,0
|
|
20240111,173900,1519607534,1747,1747,1747,1747,0
|
|
20240111,173800,1519607534,1747,1747,1747,1747,0
|
|
20240111,173700,1519607534,1747,1747,1747,1747,0
|
|
20240111,173600,1519607534,1747,1747,1747,1747,0
|
|
20240111,173500,1519607534,1747,1747,1747,1747,0
|
|
20240111,173400,1519607534,1747,1747,1747,1747,0
|
|
20240111,173300,1519607534,1747,1747,1747,1747,0
|
|
20240111,173200,1519607534,1747,1747,1747,1747,0
|
|
20240111,173100,1519607534,1747,1747,1747,1747,0
|
|
20240111,173000,1519607534,1747,1747,1747,1747,0
|
|
20240111,172900,1519607534,1747,1747,1747,1747,14309
|
|
20240111,172800,1519607534,1747,1747,1747,1747,0
|
|
20240111,172700,1519607534,1747,1747,1747,1747,0
|
|
20240111,172600,1519607534,1747,1747,1747,1747,0
|
|
20240111,172500,1519607534,1747,1747,1747,1747,0
|
|
20240111,172400,1519607534,1747,1747,1747,1747,0
|
|
20240111,172300,1519607534,1747,1747,1747,1747,0
|
|
20240111,172200,1519607534,1747,1747,1747,1747,0
|
|
20240111,172100,1519607534,1747,1747,1747,1747,0
|
|
20240111,172000,1519607534,1747,1747,1747,1747,0
|
|
20240111,171900,1519607534,1747,1747,1747,1747,0
|
|
20240111,171800,1519607534,1747,1747,1747,1747,0
|
|
20240111,171700,1519607534,1747,1747,1747,1747,0
|
|
20240111,171600,1519607534,1747,1747,1747,1747,0
|
|
20240111,171500,1519607534,1747,1747,1747,1747,0
|
|
20240111,171400,1519607534,1747,1747,1747,1747,0
|
|
20240111,171300,1519607534,1747,1747,1747,1747,0
|
|
20240111,171200,1519607534,1747,1747,1747,1747,0
|
|
20240111,171100,1519607534,1747,1747,1747,1747,0
|
|
20240111,171000,1519607534,1747,1747,1747,1747,0
|
|
20240111,170900,1519607534,1747,1747,1747,1747,0
|
|
20240111,170800,1519607534,1747,1747,1747,1747,0
|
|
20240111,170700,1519607534,1747,1747,1747,1747,0
|
|
20240111,170600,1519607534,1747,1747,1747,1747,0
|
|
20240111,170500,1519607534,1747,1747,1747,1747,0
|
|
20240111,170400,1519607534,1747,1747,1747,1747,0
|
|
20240111,170300,1519607534,1747,1747,1747,1747,0
|
|
20240111,170200,1519607534,1747,1747,1747,1747,0
|
|
20240111,170100,1519607534,1747,1747,1747,1747,0
|
|
20240111,170000,1519607534,1747,1747,1747,1747,0
|
|
20240111,165900,1519607534,1747,1747,1747,1747,14309
|
|
20240111,165800,1519607534,1747,1747,1747,1747,0
|
|
20240111,165700,1519607534,1747,1747,1747,1747,0
|
|
20240111,165600,1519607534,1747,1747,1747,1747,0
|
|
20240111,165500,1519607534,1747,1747,1747,1747,0
|
|
20240111,165400,1519607534,1747,1747,1747,1747,0
|
|
20240111,165300,1519607534,1747,1747,1747,1747,0
|
|
20240111,165200,1519607534,1747,1747,1747,1747,0
|
|
20240111,165100,1519607534,1747,1747,1747,1747,0
|
|
20240111,165000,1519607534,1747,1747,1747,1747,0
|
|
20240111,164900,1519607534,1747,1747,1747,1747,0
|
|
20240111,164800,1519607534,1747,1747,1747,1747,0
|
|
20240111,164700,1519607534,1747,1747,1747,1747,0
|
|
20240111,164600,1519607534,1747,1747,1747,1747,0
|
|
20240111,164500,1519607534,1747,1747,1747,1747,0
|
|
20240111,164400,1519607534,1747,1747,1747,1747,0
|
|
20240111,164300,1519607534,1747,1747,1747,1747,0
|
|
20240111,164200,1519607534,1747,1747,1747,1747,0
|
|
20240111,164100,1519607534,1747,1747,1747,1747,0
|
|
20240111,164000,1519607534,1747,1747,1747,1747,0
|
|
20240111,163900,1519607534,1747,1747,1747,1747,0
|
|
20240111,163800,1519607534,1747,1747,1747,1747,0
|
|
20240111,163700,1519607534,1747,1747,1747,1747,0
|
|
20240111,163600,1519607534,1747,1747,1747,1747,0
|
|
20240111,163500,1519607534,1747,1747,1747,1747,0
|
|
20240111,163400,1519607534,1747,1747,1747,1747,0
|
|
20240111,163300,1519607534,1747,1747,1747,1747,0
|
|
20240111,163200,1519607534,1747,1747,1747,1747,0
|
|
20240111,163100,1519607534,1747,1747,1747,1747,0
|
|
20240111,163000,1519607534,1747,1747,1747,1747,0
|
|
20240111,162900,1519607534,1747,1747,1747,1747,14309
|
|
20240111,162800,1519607534,1747,1747,1747,1747,0
|
|
20240111,162700,1519607534,1747,1747,1747,1747,0
|
|
20240111,162600,1519607534,1747,1747,1747,1747,0
|
|
20240111,162500,1519607534,1747,1747,1747,1747,0
|
|
20240111,162400,1519607534,1747,1747,1747,1747,0
|
|
20240111,162300,1519607534,1747,1747,1747,1747,0
|
|
20240111,162200,1519607534,1747,1747,1747,1747,0
|
|
20240111,162100,1519607534,1747,1747,1747,1747,0
|
|
20240111,162000,1519607534,1747,1747,1747,1747,0
|
|
20240111,161900,1519607534,1747,1747,1747,1747,0
|
|
20240111,161800,1519607534,1747,1747,1747,1747,0
|
|
20240111,161700,1519607534,1747,1747,1747,1747,0
|
|
20240111,161600,1519607534,1747,1747,1747,1747,0
|
|
20240111,161500,1519607534,1747,1747,1747,1747,0
|
|
20240111,161400,1519607534,1747,1747,1747,1747,0
|
|
20240111,161300,1519607534,1747,1747,1747,1747,0
|
|
20240111,161200,1519607534,1747,1747,1747,1747,0
|
|
20240111,161100,1519607534,1747,1747,1747,1747,0
|
|
20240111,161000,1519607534,1747,1747,1747,1747,0
|
|
20240111,160900,1519607534,1747,1747,1747,1747,0
|
|
20240111,160800,1519607534,1747,1747,1747,1747,0
|
|
20240111,160700,1519607534,1747,1747,1747,1747,0
|
|
20240111,160600,1519607534,1747,1747,1747,1747,0
|
|
20240111,160500,1519607534,1747,1747,1747,1747,0
|
|
20240111,160400,1519607534,1747,1747,1747,1747,0
|
|
20240111,160300,1519607534,1747,1747,1747,1747,0
|
|
20240111,160200,1519607534,1747,1747,1747,1747,0
|
|
20240111,160100,1519607534,1747,1747,1747,1747,0
|
|
20240111,160000,1519607534,1747,1747,1747,1747,0
|
|
20240111,155900,1519607534,1747,1747,1747,1747,14309
|
|
20240111,155800,1519607534,1747,1747,1747,1747,0
|
|
20240111,155700,1519607534,1747,1747,1747,1747,0
|
|
20240111,155600,1519607534,1747,1747,1747,1747,0
|
|
20240111,155500,1519607534,1747,1747,1747,1747,0
|
|
20240111,155400,1519607534,1747,1747,1747,1747,0
|
|
20240111,155300,1519607534,1747,1747,1747,1747,0
|
|
20240111,155200,1519607534,1747,1747,1747,1747,0
|
|
20240111,155100,1519607534,1747,1747,1747,1747,0
|
|
20240111,155000,1519607534,1747,1747,1747,1747,0
|
|
20240111,154900,1519607534,1747,1747,1747,1747,0
|
|
20240111,154800,1519607534,1747,1747,1747,1747,0
|
|
20240111,154700,1519607534,1747,1747,1747,1747,0
|
|
20240111,154600,1519607534,1747,1747,1747,1747,0
|
|
20240111,154500,1519607534,1747,1747,1747,1747,0
|
|
20240111,154400,1519607534,1747,1747,1747,1747,0
|
|
20240111,154300,1519607534,1747,1747,1747,1747,0
|
|
20240111,154200,1519607534,1747,1747,1747,1747,0
|
|
20240111,154100,1519607534,1747,1747,1747,1747,0
|
|
20240111,154000,1519607534,1747,1747,1747,1747,0
|
|
20240111,153900,1519607534,1747,1747,1747,1747,0
|
|
20240111,153800,1519607534,1747,1747,1747,1747,0
|
|
20240111,153700,1519607534,1747,1747,1747,1747,0
|
|
20240111,153600,1519607534,1747,1747,1747,1747,0
|
|
20240111,153500,1519607534,1747,1747,1747,1747,0
|
|
20240111,153400,1519607534,1747,1747,1747,1747,0
|
|
20240111,153300,1519607534,1747,1747,1747,1747,0
|
|
20240111,153200,1519607534,1747,1747,1747,1747,0
|
|
20240111,153100,1519607534,1747,1747,1747,1747,0
|
|
20240111,153000,1519607534,1747,1747,1747,1747,14309
|
|
20240111,152900,1494609711,1751,1751,1751,1751,0
|
|
20240111,152800,1494609711,1751,1751,1751,1751,0
|
|
20240111,152700,1494609711,1751,1751,1751,1751,0
|
|
20240111,152600,1494609711,1751,1751,1751,1751,0
|
|
20240111,152500,1494609711,1751,1751,1751,1751,0
|
|
20240111,152400,1494609711,1751,1751,1751,1751,0
|
|
20240111,152300,1494609711,1751,1751,1751,1751,0
|
|
20240111,152200,1494609711,1751,1751,1751,1751,0
|
|
20240111,152100,1494609711,1751,1751,1751,1751,0
|
|
20240111,152000,1494609711,1751,1751,1751,1751,0
|
|
20240111,151900,1494609711,1751,1750,1751,1747,13444
|
|
20240111,151800,1471103985,1750,1754,1754,1749,19545
|
|
20240111,151700,1436895541,1752,1752,1752,1752,634
|
|
20240111,151600,1435784773,1751,1751,1751,1751,0
|
|
20240111,151500,1435784773,1751,1756,1756,1751,2390
|
|
20240111,151400,1431598433,1751,1751,1751,1751,0
|
|
20240111,151300,1431598433,1751,1755,1755,1751,10879
|
|
20240111,151200,1412534140,1756,1757,1757,1756,330
|
|
20240111,151100,1411954659,1760,1760,1760,1760,0
|
|
20240111,151000,1411954659,1760,1760,1760,1760,1
|
|
20240111,150900,1411952899,1754,1754,1754,1754,0
|
|
20240111,150800,1411952899,1754,1760,1760,1754,6380
|
|
20240111,150700,1400757814,1760,1762,1762,1760,2489
|
|
20240111,150600,1396374635,1762,1762,1762,1762,50
|
|
20240111,150500,1396286535,1762,1762,1762,1762,10
|
|
20240111,150400,1396268915,1762,1765,1766,1762,4251
|
|
20240111,150300,1388775943,1766,1766,1766,1766,1
|
|
20240111,150200,1388774177,1766,1766,1766,1765,13
|
|
20240111,150100,1388751229,1765,1766,1766,1765,100
|
|
20240111,150000,1388574686,1766,1766,1766,1766,9
|
|
20240111,145900,1388558792,1769,1769,1769,1769,0
|
|
20240111,145800,1388558792,1769,1769,1769,1769,0
|
|
20240111,145700,1388558792,1769,1769,1769,1769,0
|
|
20240111,145600,1388558792,1769,1768,1769,1767,394
|
|
20240111,145500,1387862208,1769,1768,1769,1767,6
|
|
20240111,145400,1387851603,1769,1770,1770,1769,7
|
|
20240111,145300,1387839219,1770,1772,1772,1770,12
|
|
20240111,145200,1387817977,1771,1768,1771,1756,501
|
|
20240111,145100,1386937754,1771,1772,1773,1770,806
|
|
20240111,145000,1385509542,1773,1773,1773,1773,1
|
|
20240111,144900,1385507769,1773,1763,1773,1757,770
|
|
20240111,144800,1384150347,1763,1770,1773,1763,1875
|
|
20240111,144700,1380842806,1770,1770,1770,1770,988
|
|
20240111,144600,1379094046,1774,1770,1774,1770,3257
|
|
20240111,144500,1373321948,1773,1756,1773,1756,11348
|
|
20240111,144400,1353296403,1751,1752,1752,1751,389
|
|
20240111,144300,1352615262,1751,1752,1752,1751,4640
|
|
20240111,144200,1344488482,1752,1755,1755,1752,50
|
|
20240111,144100,1344400870,1755,1755,1755,1755,0
|
|
20240111,144000,1344400870,1755,1755,1755,1755,1
|
|
20240111,143900,1344399115,1755,1755,1755,1755,7
|
|
20240111,143800,1344386830,1755,1755,1755,1755,0
|
|
20240111,143700,1344386830,1755,1755,1755,1755,0
|
|
20240111,143600,1344386830,1755,1755,1755,1755,2
|
|
20240111,143500,1344383320,1757,1757,1757,1757,500
|
|
20240111,143400,1343504820,1758,1755,1758,1751,112
|
|
20240111,143300,1343307988,1758,1758,1758,1758,0
|
|
20240111,143200,1343307988,1758,1758,1758,1758,0
|
|
20240111,143100,1343307988,1758,1758,1758,1758,5
|
|
20240111,143000,1343299198,1758,1758,1758,1758,0
|
|
20240111,142900,1343299198,1758,1758,1758,1758,0
|
|
20240111,142800,1343299198,1758,1758,1758,1758,0
|
|
20240111,142700,1343299198,1758,1758,1758,1758,1
|
|
20240111,142600,1343297440,1750,1750,1750,1750,0
|
|
20240111,142500,1343297440,1750,1751,1751,1750,1929
|
|
20240111,142400,1339920766,1751,1752,1752,1751,501
|
|
20240111,142300,1339043015,1759,1758,1759,1752,1022
|
|
20240111,142200,1337251645,1758,1758,1758,1758,1
|
|
20240111,142100,1337249887,1759,1759,1759,1759,31
|
|
20240111,142000,1337195358,1759,1759,1759,1759,10
|
|
20240111,141900,1337177768,1760,1760,1760,1760,20
|
|
20240111,141800,1337142568,1760,1760,1760,1760,0
|
|
20240111,141700,1337142568,1760,1754,1760,1754,2374
|
|
20240111,141600,1332978566,1752,1752,1752,1752,500
|
|
20240111,141500,1332102566,1750,1750,1750,1750,0
|
|
20240111,141400,1332102566,1750,1751,1751,1750,1936
|
|
20240111,141300,1328714556,1750,1751,1751,1750,796
|
|
20240111,141200,1327320930,1751,1751,1751,1751,400
|
|
20240111,141100,1326620530,1754,1754,1754,1754,31
|
|
20240111,141000,1326566156,1751,1751,1751,1751,318
|
|
20240111,140900,1326009338,1754,1753,1754,1751,2101
|
|
20240111,140800,1322327404,1754,1754,1754,1754,117
|
|
20240111,140700,1322122186,1753,1753,1753,1753,8
|
|
20240111,140600,1322108162,1753,1753,1753,1753,67
|
|
20240111,140500,1321990711,1753,1755,1755,1753,1483
|
|
20240111,140400,1319389556,1760,1760,1760,1760,151
|
|
20240111,140300,1319123796,1759,1759,1759,1759,0
|
|
20240111,140200,1319123796,1759,1759,1759,1759,1
|
|
20240111,140100,1319122037,1759,1759,1759,1759,0
|
|
20240111,140000,1319122037,1759,1760,1760,1759,2
|
|
20240111,135900,1319118518,1763,1759,1763,1759,404
|
|
20240111,135800,1318407702,1759,1753,1759,1753,383
|
|
20240111,135700,1317736297,1752,1753,1753,1751,1031
|
|
20240111,135600,1315930617,1753,1753,1753,1753,198
|
|
20240111,135500,1315583523,1753,1753,1753,1753,141
|
|
20240111,135400,1315336350,1751,1752,1753,1751,524
|
|
20240111,135300,1314418159,1752,1752,1752,1752,0
|
|
20240111,135200,1314418159,1752,1752,1752,1752,0
|
|
20240111,135100,1314418159,1752,1751,1752,1751,30
|
|
20240111,135000,1314365619,1753,1753,1753,1753,0
|
|
20240111,134900,1314365619,1753,1753,1753,1753,0
|
|
20240111,134800,1314365619,1753,1751,1753,1751,202
|
|
20240111,134700,1314011915,1752,1753,1753,1752,1007
|
|
20240111,134600,1312246744,1753,1754,1754,1753,1867
|
|
20240111,134500,1308973888,1753,1754,1754,1753,436
|
|
20240111,134400,1308209280,1754,1755,1755,1754,2015
|
|
20240111,134300,1304674769,1754,1754,1754,1754,100
|
|
20240111,134200,1304499369,1755,1765,1765,1754,945
|
|
20240111,134100,1302839308,1765,1764,1765,1755,1857
|
|
20240111,134000,1299563960,1764,1764,1764,1764,28
|
|
20240111,133900,1299514568,1765,1765,1765,1765,0
|
|
20240111,133800,1299514568,1765,1763,1765,1763,1784
|
|
20240111,133700,1296368260,1763,1763,1763,1763,1800
|
|
20240111,133600,1293194860,1763,1759,1763,1759,3000
|
|
20240111,133500,1287911118,1763,1763,1763,1763,40
|
|
20240111,133400,1287840598,1751,1751,1751,1751,0
|
|
20240111,133300,1287840598,1751,1751,1751,1751,0
|
|
20240111,133200,1287840598,1751,1760,1760,1751,235
|
|
20240111,133100,1287429068,1764,1764,1765,1764,3908
|
|
20240111,133000,1280534950,1764,1759,1764,1759,9967
|
|
20240111,132900,1262972994,1759,1756,1759,1756,488
|
|
20240111,132800,1262115345,1757,1756,1757,1756,1091
|
|
20240111,132700,1260199548,1749,1757,1757,1749,103
|
|
20240111,132600,1260018693,1749,1755,1755,1749,2
|
|
20240111,132500,1260015189,1755,1755,1755,1755,1000
|
|
20240111,132400,1258260189,1755,1755,1755,1755,0
|
|
20240111,132300,1258260189,1755,1749,1755,1749,246
|
|
20240111,132200,1257829905,1755,1749,1757,1749,287
|
|
20240111,132100,1257326222,1750,1749,1750,1747,1622
|
|
20240111,132000,1254489541,1747,1747,1749,1747,188
|
|
20240111,131900,1254160883,1749,1749,1749,1749,2
|
|
20240111,131800,1254157385,1749,1749,1749,1749,0
|
|
20240111,131700,1254157385,1749,1748,1749,1748,150
|
|
20240111,131600,1253895083,1748,1748,1749,1746,65
|
|
20240111,131500,1253781486,1749,1749,1749,1748,1924
|
|
20240111,131400,1250417103,1749,1748,1749,1746,253
|
|
20240111,131300,1249975166,1748,1757,1757,1746,3450
|
|
20240111,131200,1243935913,1758,1758,1758,1758,0
|
|
20240111,131100,1243935913,1758,1757,1758,1757,6
|
|
20240111,131000,1243925370,1758,1758,1758,1758,10
|
|
20240111,130900,1243907790,1758,1758,1758,1752,102
|
|
20240111,130800,1243728480,1759,1755,1760,1752,5639
|
|
20240111,130700,1233835947,1756,1758,1760,1756,6370
|
|
20240111,130600,1222642974,1760,1759,1760,1759,12
|
|
20240111,130500,1222621865,1759,1760,1761,1759,1040
|
|
20240111,130400,1220792433,1760,1760,1760,1760,257
|
|
20240111,130300,1220340113,1761,1761,1761,1761,0
|
|
20240111,130200,1220340113,1761,1760,1761,1760,2
|
|
20240111,130100,1220336592,1759,1760,1760,1759,243
|
|
20240111,130000,1219908999,1760,1759,1760,1759,98
|
|
20240111,125900,1219736616,1759,1759,1760,1758,148
|
|
20240111,125800,1219476316,1759,1758,1764,1758,1387
|
|
20240111,125700,1217036899,1759,1761,1761,1757,5885
|
|
20240111,125600,1206684574,1760,1761,1766,1760,9741
|
|
20240111,125500,1189535914,1762,1762,1762,1762,100
|
|
20240111,125400,1189359714,1767,1765,1767,1765,196
|
|
20240111,125300,1189013772,1767,1767,1767,1767,1
|
|
20240111,125200,1189012005,1761,1765,1765,1761,8864
|
|
20240111,125100,1173386937,1766,1766,1766,1766,4932
|
|
20240111,125000,1164677025,1766,1768,1768,1766,692
|
|
20240111,124900,1163454435,1768,1769,1769,1768,1384
|
|
20240111,124800,1161006395,1769,1769,1769,1769,586
|
|
20240111,124700,1159969761,1769,1769,1769,1769,625
|
|
20240111,124600,1158864136,1774,1774,1774,1774,51
|
|
20240111,124500,1158773662,1774,1774,1774,1774,0
|
|
20240111,124400,1158773662,1774,1771,1774,1769,1616
|
|
20240111,124300,1155914056,1774,1774,1774,1774,6
|
|
20240111,124200,1155903412,1775,1775,1775,1775,0
|
|
20240111,124100,1155903412,1775,1775,1775,1775,40
|
|
20240111,124000,1155832412,1775,1774,1775,1770,4306
|
|
20240111,123900,1148201361,1775,1775,1775,1775,2
|
|
20240111,123800,1148197811,1775,1774,1775,1774,2001
|
|
20240111,123700,1144648036,1774,1774,1774,1774,0
|
|
20240111,123600,1144648036,1774,1774,1774,1774,10
|
|
20240111,123500,1144630296,1779,1779,1779,1779,15
|
|
20240111,123400,1144603611,1775,1774,1775,1774,794
|
|
20240111,123300,1143194955,1774,1774,1774,1774,45
|
|
20240111,123200,1143115125,1780,1780,1780,1780,0
|
|
20240111,123100,1143115125,1780,1780,1780,1780,0
|
|
20240111,123000,1143115125,1780,1772,1780,1772,1178
|
|
20240111,122900,1141020576,1770,1770,1770,1770,1896
|
|
20240111,122800,1137664656,1769,1769,1769,1769,0
|
|
20240111,122700,1137664656,1769,1770,1770,1769,125
|
|
20240111,122600,1137443431,1772,1772,1772,1772,1
|
|
20240111,122500,1137441659,1772,1772,1772,1772,0
|
|
20240111,122400,1137441659,1772,1769,1772,1769,2121
|
|
20240111,122300,1133687483,1767,1769,1769,1767,61
|
|
20240111,122200,1133579676,1769,1768,1769,1768,101
|
|
20240111,122100,1133401008,1769,1769,1770,1769,2735
|
|
20240111,122000,1128562792,1769,1770,1770,1769,2488
|
|
20240111,121900,1124159354,1770,1770,1770,1770,2
|
|
20240111,121800,1124155814,1769,1769,1769,1769,1
|
|
20240111,121700,1124154045,1767,1767,1767,1767,1
|
|
20240111,121600,1124152278,1766,1765,1766,1764,201
|
|
20240111,121500,1123797652,1765,1765,1765,1765,231
|
|
20240111,121400,1123389937,1764,1764,1764,1764,0
|
|
20240111,121300,1123389937,1764,1764,1764,1764,1
|
|
20240111,121200,1123388173,1764,1764,1764,1764,700
|
|
20240111,121100,1122153373,1764,1764,1764,1764,1138
|
|
20240111,121000,1120145941,1765,1769,1769,1765,6557
|
|
20240111,120900,1108569174,1769,1767,1769,1767,1015
|
|
20240111,120800,1106775469,1769,1769,1769,1769,200
|
|
20240111,120700,1106421669,1770,1770,1770,1770,6
|
|
20240111,120600,1106411049,1770,1767,1770,1767,116
|
|
20240111,120500,1106206056,1767,1767,1767,1767,182
|
|
20240111,120400,1105884462,1773,1773,1773,1773,100
|
|
20240111,120300,1105707162,1773,1773,1773,1773,0
|
|
20240111,120200,1105707162,1773,1771,1773,1771,51
|
|
20240111,120100,1105616757,1773,1773,1773,1773,7
|
|
20240111,120000,1105604346,1774,1774,1774,1774,0
|
|
20240111,115900,1105604346,1774,1774,1774,1774,780
|
|
20240111,115800,1104220626,1775,1775,1775,1775,0
|
|
20240111,115700,1104220626,1775,1766,1775,1766,898
|
|
20240111,115600,1102634749,1766,1766,1766,1765,471
|
|
20240111,115500,1101803020,1766,1766,1766,1766,500
|
|
20240111,115400,1100920020,1766,1766,1766,1766,12
|
|
20240111,115300,1100898828,1766,1766,1766,1766,126
|
|
20240111,115200,1100676312,1766,1766,1766,1766,56
|
|
20240111,115100,1100577416,1766,1765,1766,1765,2438
|
|
20240111,115000,1096273972,1766,1769,1769,1766,3305
|
|
20240111,114900,1090433859,1770,1770,1770,1770,0
|
|
20240111,114800,1090433859,1770,1770,1770,1770,47
|
|
20240111,114700,1090350669,1770,1770,1770,1770,0
|
|
20240111,114600,1090350669,1770,1770,1770,1770,156
|
|
20240111,114500,1090074549,1768,1768,1768,1768,0
|
|
20240111,114400,1090074549,1768,1768,1768,1768,44
|
|
20240111,114300,1089996757,1767,1768,1768,1767,1179
|
|
20240111,114200,1087913285,1768,1771,1771,1768,2940
|
|
20240111,114100,1082709580,1771,1770,1771,1770,150
|
|
20240111,114000,1082443980,1770,1775,1775,1770,8438
|
|
20240111,113900,1067492157,1775,1777,1777,1775,2299
|
|
20240111,113800,1063409875,1777,1778,1778,1777,501
|
|
20240111,113700,1062519592,1780,1780,1780,1780,0
|
|
20240111,113600,1062519592,1780,1780,1780,1780,0
|
|
20240111,113500,1062519592,1780,1780,1780,1780,500
|
|
20240111,113400,1061629592,1780,1780,1780,1780,89
|
|
20240111,113300,1061471172,1780,1780,1780,1780,460
|
|
20240111,113200,1060652372,1780,1780,1780,1780,99
|
|
20240111,113100,1060476152,1780,1780,1780,1780,140
|
|
20240111,113000,1060226952,1780,1780,1780,1780,3
|
|
20240111,112900,1060221612,1780,1780,1780,1780,336
|
|
20240111,112800,1059623532,1781,1781,1781,1781,1000
|
|
20240111,112700,1057842532,1777,1777,1777,1777,2057
|
|
20240111,112600,1054187243,1778,1778,1778,1778,16
|
|
20240111,112500,1054158795,1778,1779,1779,1778,2340
|
|
20240111,112400,1049997988,1779,1779,1779,1779,90
|
|
20240111,112300,1049837878,1779,1779,1779,1779,12
|
|
20240111,112200,1049816530,1779,1779,1779,1779,22
|
|
20240111,112100,1049777392,1779,1782,1783,1779,5
|
|
20240111,112000,1049768484,1778,1778,1778,1778,0
|
|
20240111,111900,1049768484,1778,1778,1778,1778,181
|
|
20240111,111800,1049446666,1778,1778,1778,1778,819
|
|
20240111,111700,1047990484,1778,1778,1785,1778,1904
|
|
20240111,111600,1044603159,1778,1778,1778,1778,0
|
|
20240111,111500,1044603159,1778,1778,1778,1778,0
|
|
20240111,111400,1044603159,1778,1782,1782,1778,49
|
|
20240111,111300,1044515845,1782,1781,1783,1781,2421
|
|
20240111,111200,1040201126,1781,1777,1781,1777,553
|
|
20240111,111100,1039216321,1776,1782,1782,1776,298
|
|
20240111,111000,1038687051,1777,1777,1777,1777,321
|
|
20240111,110900,1038116634,1777,1778,1778,1777,77
|
|
20240111,110800,1037979795,1777,1777,1777,1777,0
|
|
20240111,110700,1037979795,1777,1785,1785,1777,21
|
|
20240111,110600,1037942318,1785,1785,1785,1785,30
|
|
20240111,110500,1037888768,1785,1779,1785,1776,383
|
|
20240111,110400,1037206990,1776,1777,1777,1776,534
|
|
20240111,110300,1036258456,1780,1780,1780,1780,0
|
|
20240111,110200,1036258456,1780,1783,1783,1780,2451
|
|
20240111,110100,1031893021,1785,1785,1785,1785,72
|
|
20240111,110000,1031764501,1785,1785,1785,1783,6
|
|
20240111,105900,1031753799,1785,1786,1786,1785,3660
|
|
20240111,105800,1025220695,1787,1783,1788,1783,1655
|
|
20240111,105700,1022265152,1783,1783,1783,1783,2
|
|
20240111,105600,1022261586,1783,1783,1783,1783,10
|
|
20240111,105500,1022243756,1783,1783,1783,1783,1
|
|
20240111,105400,1022241973,1782,1782,1782,1782,0
|
|
20240111,105300,1022241973,1782,1778,1782,1778,7914
|
|
20240111,105200,1008167221,1779,1776,1779,1776,4282
|
|
20240111,105100,1000556671,1777,1776,1777,1771,1591
|
|
20240111,105000,997730904,1777,1770,1779,1770,3852
|
|
20240111,104900,990889700,1771,1771,1771,1771,1000
|
|
20240111,104800,989118700,1764,1764,1772,1764,492
|
|
20240111,104700,988250780,1764,1774,1775,1764,348
|
|
20240111,104600,987634077,1764,1764,1764,1764,5000
|
|
20240111,104500,978814077,1763,1766,1774,1763,10752
|
|
20240111,104400,959840164,1765,1768,1768,1765,12324
|
|
20240111,104300,938066185,1768,1768,1768,1768,0
|
|
20240111,104200,938066185,1768,1768,1768,1768,0
|
|
20240111,104100,938066185,1768,1768,1768,1768,0
|
|
20240111,104000,938066185,1768,1774,1774,1768,1002
|
|
20240111,103900,936288648,1767,1767,1767,1767,0
|
|
20240111,103800,936288648,1767,1767,1767,1767,0
|
|
20240111,103700,936288648,1767,1767,1767,1767,0
|
|
20240111,103600,936288648,1767,1770,1770,1767,16
|
|
20240111,103500,936260373,1767,1767,1767,1767,30
|
|
20240111,103400,936207363,1767,1775,1775,1767,1238
|
|
20240111,103300,934017293,1775,1773,1775,1773,2030
|
|
20240111,103200,930416169,1764,1764,1764,1764,0
|
|
20240111,103100,930416169,1764,1765,1765,1764,803
|
|
20240111,103000,928998875,1766,1772,1774,1765,15426
|
|
20240111,102900,901712428,1772,1779,1779,1772,5744
|
|
20240111,102800,891523832,1780,1779,1780,1775,6698
|
|
20240111,102700,879613594,1779,1778,1780,1778,1858
|
|
20240111,102600,876307020,1780,1780,1781,1780,2923
|
|
20240111,102500,871103580,1780,1780,1780,1778,1152
|
|
20240111,102400,869053026,1780,1778,1780,1775,164
|
|
20240111,102300,868761464,1778,1778,1778,1778,138
|
|
20240111,102200,868516100,1778,1778,1778,1778,1015
|
|
20240111,102100,866711430,1778,1780,1780,1778,254
|
|
20240111,102000,866259816,1778,1778,1778,1778,2000
|
|
20240111,101900,862703816,1778,1777,1778,1777,245
|
|
20240111,101800,862268425,1778,1780,1780,1778,2298
|
|
20240111,101700,858178317,1780,1779,1780,1779,4238
|
|
20240111,101600,850638043,1779,1775,1780,1775,2456
|
|
20240111,101500,846272351,1775,1778,1778,1775,1083
|
|
20240111,101400,844349186,1778,1772,1778,1772,3595
|
|
20240111,101300,837972098,1772,1772,1772,1772,102
|
|
20240111,101200,837791354,1772,1771,1772,1771,1012
|
|
20240111,101100,835998092,1761,1761,1761,1761,0
|
|
20240111,101000,835998092,1761,1761,1761,1761,0
|
|
20240111,100900,835998092,1761,1768,1768,1761,53
|
|
20240111,100800,835904395,1768,1768,1777,1768,10182
|
|
20240111,100700,817885830,1768,1767,1768,1761,761
|
|
20240111,100600,816540832,1767,1767,1767,1767,410
|
|
20240111,100500,815816362,1767,1767,1767,1767,0
|
|
20240111,100400,815816362,1767,1760,1767,1760,10008
|
|
20240111,100300,798202275,1757,1767,1767,1757,10450
|
|
20240111,100200,779819663,1767,1767,1767,1767,613
|
|
20240111,100100,778736492,1767,1768,1768,1762,13
|
|
20240111,100000,778713525,1762,1762,1762,1762,2000
|
|
20240111,095900,775189525,1762,1762,1762,1762,1011
|
|
20240111,095800,773408143,1762,1762,1762,1762,1008
|
|
20240111,095700,771632047,1762,1763,1763,1761,4197
|
|
20240111,095600,764237452,1769,1768,1770,1763,318
|
|
20240111,095500,763674908,1769,1763,1770,1762,5003
|
|
20240111,095400,754858664,1762,1762,1762,1762,0
|
|
20240111,095300,754858664,1762,1763,1763,1762,6211
|
|
20240111,095200,743914693,1762,1762,1762,1762,400
|
|
20240111,095100,743209893,1762,1765,1777,1761,6161
|
|
20240111,095000,732315523,1761,1765,1765,1761,71
|
|
20240111,094900,732190212,1765,1760,1765,1760,1403
|
|
20240111,094800,729715846,1758,1763,1763,1758,2828
|
|
20240111,094700,724742111,1763,1760,1763,1760,545
|
|
20240111,094600,723782896,1760,1763,1765,1760,4472
|
|
20240111,094500,715909530,1765,1767,1768,1762,2570
|
|
20240111,094400,711371028,1768,1763,1768,1760,10964
|
|
20240111,094300,692032867,1763,1764,1766,1760,3297
|
|
20240111,094200,686219032,1764,1753,1764,1752,7043
|
|
20240111,094100,673819321,1753,1749,1755,1744,9583
|
|
20240111,094000,657039354,1749,1740,1751,1740,5574
|
|
20240111,093900,647298897,1740,1732,1740,1732,1572
|
|
20240111,093800,644567425,1732,1729,1732,1729,114
|
|
20240111,093700,644370304,1729,1732,1732,1729,421
|
|
20240111,093600,643642392,1728,1732,1733,1728,8143
|
|
20240111,093500,629542151,1732,1733,1733,1732,1404
|
|
20240111,093400,627110027,1733,1733,1737,1732,5684
|
|
20240111,093300,617264009,1732,1738,1738,1732,7251
|
|
20240111,093200,604677598,1739,1742,1742,1739,726
|
|
20240111,093100,603414285,1747,1747,1747,1747,457
|
|
20240111,093000,602615906,1747,1747,1747,1747,0
|
|
20240111,092900,602615906,1747,1743,1747,1740,3088
|
|
20240111,092800,597239867,1743,1752,1752,1743,2863
|
|
20240111,092700,592245098,1753,1753,1753,1753,2
|
|
20240111,092600,592241592,1753,1750,1755,1742,9565
|
|
20240111,092500,575479517,1745,1741,1745,1740,5303
|
|
20240111,092400,566243697,1740,1740,1740,1740,5000
|
|
20240111,092300,557543697,1748,1740,1750,1740,121
|
|
20240111,092200,557332087,1751,1751,1751,1740,2057
|
|
20240111,092100,553751072,1752,1741,1752,1740,936
|
|
20240111,092000,552121858,1740,1746,1746,1735,60429
|
|
20240111,091900,446963031,1745,1746,1746,1744,3815
|
|
20240111,091800,440306028,1753,1744,1753,1744,114
|
|
20240111,091700,440106961,1743,1754,1754,1743,1616
|
|
20240111,091600,437272508,1754,1747,1754,1741,4074
|
|
20240111,091500,430157581,1748,1748,1748,1746,649
|
|
20240111,091400,429023941,1748,1750,1750,1745,1402
|
|
20240111,091300,426572386,1755,1739,1755,1739,3810
|
|
20240111,091200,419914863,1740,1731,1745,1730,13897
|
|
20240111,091100,395804965,1731,1745,1745,1730,5875
|
|
20240111,091000,385592004,1745,1731,1749,1731,3739
|
|
20240111,090900,379077863,1731,1710,1731,1710,11350
|
|
20240111,090800,359544243,1711,1712,1725,1708,5409
|
|
20240111,090700,350278548,1712,1685,1713,1674,14947
|
|
20240111,090600,324942675,1686,1685,1688,1670,23993
|
|
20240111,090500,284684611,1682,1687,1693,1680,21051
|
|
20240111,090400,249221599,1687,1689,1695,1661,39272
|
|
20240111,090300,183333330,1685,1703,1709,1675,38126
|
|
20240111,090200,118533951,1650,1650,1650,1650,0
|
|
20240111,090100,118533951,1650,1771,1771,1650,41849
|
|
20240111,090000,46935250,1763,1766,1800,1763,26517
|