602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185900,1300347897,1689,1689,1689,1689,5224
|
|
20240115,185800,1300347897,1689,1689,1689,1689,0
|
|
20240115,185700,1300347897,1689,1689,1689,1689,0
|
|
20240115,185600,1300347897,1689,1689,1689,1689,0
|
|
20240115,185500,1300347897,1689,1689,1689,1689,0
|
|
20240115,185400,1300347897,1689,1689,1689,1689,0
|
|
20240115,185300,1300347897,1689,1689,1689,1689,0
|
|
20240115,185200,1300347897,1689,1689,1689,1689,0
|
|
20240115,185100,1300347897,1689,1689,1689,1689,0
|
|
20240115,185000,1300347897,1689,1689,1689,1689,0
|
|
20240115,184900,1300347897,1689,1689,1689,1689,0
|
|
20240115,184800,1300347897,1689,1689,1689,1689,0
|
|
20240115,184700,1300347897,1689,1689,1689,1689,0
|
|
20240115,184600,1300347897,1689,1689,1689,1689,0
|
|
20240115,184500,1300347897,1689,1689,1689,1689,0
|
|
20240115,184400,1300347897,1689,1689,1689,1689,0
|
|
20240115,184300,1300347897,1689,1689,1689,1689,0
|
|
20240115,184200,1300347897,1689,1689,1689,1689,0
|
|
20240115,184100,1300347897,1689,1689,1689,1689,0
|
|
20240115,184000,1300347897,1689,1689,1689,1689,0
|
|
20240115,183900,1300347897,1689,1689,1689,1689,0
|
|
20240115,183800,1300347897,1689,1689,1689,1689,0
|
|
20240115,183700,1300347897,1689,1689,1689,1689,0
|
|
20240115,183600,1300347897,1689,1689,1689,1689,0
|
|
20240115,183500,1300347897,1689,1689,1689,1689,0
|
|
20240115,183400,1300347897,1689,1689,1689,1689,0
|
|
20240115,183300,1300347897,1689,1689,1689,1689,0
|
|
20240115,183200,1300347897,1689,1689,1689,1689,0
|
|
20240115,183100,1300347897,1689,1689,1689,1689,0
|
|
20240115,183000,1300347897,1689,1689,1689,1689,0
|
|
20240115,182900,1300347897,1689,1689,1689,1689,5224
|
|
20240115,182800,1300347897,1689,1689,1689,1689,0
|
|
20240115,182700,1300347897,1689,1689,1689,1689,0
|
|
20240115,182600,1300347897,1689,1689,1689,1689,0
|
|
20240115,182500,1300347897,1689,1689,1689,1689,0
|
|
20240115,182400,1300347897,1689,1689,1689,1689,0
|
|
20240115,182300,1300347897,1689,1689,1689,1689,0
|
|
20240115,182200,1300347897,1689,1689,1689,1689,0
|
|
20240115,182100,1300347897,1689,1689,1689,1689,0
|
|
20240115,182000,1300347897,1689,1689,1689,1689,0
|
|
20240115,181900,1300347897,1689,1689,1689,1689,0
|
|
20240115,181800,1300347897,1689,1689,1689,1689,0
|
|
20240115,181700,1300347897,1689,1689,1689,1689,0
|
|
20240115,181600,1300347897,1689,1689,1689,1689,0
|
|
20240115,181500,1300347897,1689,1689,1689,1689,0
|
|
20240115,181400,1300347897,1689,1689,1689,1689,0
|
|
20240115,181300,1300347897,1689,1689,1689,1689,0
|
|
20240115,181200,1300347897,1689,1689,1689,1689,0
|
|
20240115,181100,1300347897,1689,1689,1689,1689,0
|
|
20240115,181000,1300347897,1689,1689,1689,1689,0
|
|
20240115,180900,1300347897,1689,1689,1689,1689,0
|
|
20240115,180800,1300347897,1689,1689,1689,1689,0
|
|
20240115,180700,1300347897,1689,1689,1689,1689,0
|
|
20240115,180600,1300347897,1689,1689,1689,1689,0
|
|
20240115,180500,1300347897,1689,1689,1689,1689,0
|
|
20240115,180400,1300347897,1689,1689,1689,1689,0
|
|
20240115,180300,1300347897,1689,1689,1689,1689,0
|
|
20240115,180200,1300347897,1689,1689,1689,1689,0
|
|
20240115,180100,1300347897,1689,1689,1689,1689,0
|
|
20240115,180000,1300347897,1689,1689,1689,1689,0
|
|
20240115,175900,1300347897,1689,1689,1689,1689,5224
|
|
20240115,175800,1300347897,1689,1689,1689,1689,0
|
|
20240115,175700,1300347897,1689,1689,1689,1689,0
|
|
20240115,175600,1300347897,1689,1689,1689,1689,0
|
|
20240115,175500,1300347897,1689,1689,1689,1689,0
|
|
20240115,175400,1300347897,1689,1689,1689,1689,0
|
|
20240115,175300,1300347897,1689,1689,1689,1689,0
|
|
20240115,175200,1300347897,1689,1689,1689,1689,0
|
|
20240115,175100,1300347897,1689,1689,1689,1689,0
|
|
20240115,175000,1300347897,1689,1689,1689,1689,0
|
|
20240115,174900,1300347897,1689,1689,1689,1689,0
|
|
20240115,174800,1300347897,1689,1689,1689,1689,0
|
|
20240115,174700,1300347897,1689,1689,1689,1689,0
|
|
20240115,174600,1300347897,1689,1689,1689,1689,0
|
|
20240115,174500,1300347897,1689,1689,1689,1689,0
|
|
20240115,174400,1300347897,1689,1689,1689,1689,0
|
|
20240115,174300,1300347897,1689,1689,1689,1689,0
|
|
20240115,174200,1300347897,1689,1689,1689,1689,0
|
|
20240115,174100,1300347897,1689,1689,1689,1689,0
|
|
20240115,174000,1300347897,1689,1689,1689,1689,0
|
|
20240115,173900,1300347897,1689,1689,1689,1689,0
|
|
20240115,173800,1300347897,1689,1689,1689,1689,0
|
|
20240115,173700,1300347897,1689,1689,1689,1689,0
|
|
20240115,173600,1300347897,1689,1689,1689,1689,0
|
|
20240115,173500,1300347897,1689,1689,1689,1689,0
|
|
20240115,173400,1300347897,1689,1689,1689,1689,0
|
|
20240115,173300,1300347897,1689,1689,1689,1689,0
|
|
20240115,173200,1300347897,1689,1689,1689,1689,0
|
|
20240115,173100,1300347897,1689,1689,1689,1689,0
|
|
20240115,173000,1300347897,1689,1689,1689,1689,0
|
|
20240115,172900,1300347897,1689,1689,1689,1689,5224
|
|
20240115,172800,1300347897,1689,1689,1689,1689,0
|
|
20240115,172700,1300347897,1689,1689,1689,1689,0
|
|
20240115,172600,1300347897,1689,1689,1689,1689,0
|
|
20240115,172500,1300347897,1689,1689,1689,1689,0
|
|
20240115,172400,1300347897,1689,1689,1689,1689,0
|
|
20240115,172300,1300347897,1689,1689,1689,1689,0
|
|
20240115,172200,1300347897,1689,1689,1689,1689,0
|
|
20240115,172100,1300347897,1689,1689,1689,1689,0
|
|
20240115,172000,1300347897,1689,1689,1689,1689,0
|
|
20240115,171900,1300347897,1689,1689,1689,1689,0
|
|
20240115,171800,1300347897,1689,1689,1689,1689,0
|
|
20240115,171700,1300347897,1689,1689,1689,1689,0
|
|
20240115,171600,1300347897,1689,1689,1689,1689,0
|
|
20240115,171500,1300347897,1689,1689,1689,1689,0
|
|
20240115,171400,1300347897,1689,1689,1689,1689,0
|
|
20240115,171300,1300347897,1689,1689,1689,1689,0
|
|
20240115,171200,1300347897,1689,1689,1689,1689,0
|
|
20240115,171100,1300347897,1689,1689,1689,1689,0
|
|
20240115,171000,1300347897,1689,1689,1689,1689,0
|
|
20240115,170900,1300347897,1689,1689,1689,1689,0
|
|
20240115,170800,1300347897,1689,1689,1689,1689,0
|
|
20240115,170700,1300347897,1689,1689,1689,1689,0
|
|
20240115,170600,1300347897,1689,1689,1689,1689,0
|
|
20240115,170500,1300347897,1689,1689,1689,1689,0
|
|
20240115,170400,1300347897,1689,1689,1689,1689,0
|
|
20240115,170300,1300347897,1689,1689,1689,1689,0
|
|
20240115,170200,1300347897,1689,1689,1689,1689,0
|
|
20240115,170100,1300347897,1689,1689,1689,1689,0
|
|
20240115,170000,1300347897,1689,1689,1689,1689,0
|
|
20240115,165900,1300347897,1689,1689,1689,1689,5224
|
|
20240115,165800,1300347897,1689,1689,1689,1689,0
|
|
20240115,165700,1300347897,1689,1689,1689,1689,0
|
|
20240115,165600,1300347897,1689,1689,1689,1689,0
|
|
20240115,165500,1300347897,1689,1689,1689,1689,0
|
|
20240115,165400,1300347897,1689,1689,1689,1689,0
|
|
20240115,165300,1300347897,1689,1689,1689,1689,0
|
|
20240115,165200,1300347897,1689,1689,1689,1689,0
|
|
20240115,165100,1300347897,1689,1689,1689,1689,0
|
|
20240115,165000,1300347897,1689,1689,1689,1689,0
|
|
20240115,164900,1300347897,1689,1689,1689,1689,0
|
|
20240115,164800,1300347897,1689,1689,1689,1689,0
|
|
20240115,164700,1300347897,1689,1689,1689,1689,0
|
|
20240115,164600,1300347897,1689,1689,1689,1689,0
|
|
20240115,164500,1300347897,1689,1689,1689,1689,0
|
|
20240115,164400,1300347897,1689,1689,1689,1689,0
|
|
20240115,164300,1300347897,1689,1689,1689,1689,0
|
|
20240115,164200,1300347897,1689,1689,1689,1689,0
|
|
20240115,164100,1300347897,1689,1689,1689,1689,0
|
|
20240115,164000,1300347897,1689,1689,1689,1689,0
|
|
20240115,163900,1300347897,1689,1689,1689,1689,0
|
|
20240115,163800,1300347897,1689,1689,1689,1689,0
|
|
20240115,163700,1300347897,1689,1689,1689,1689,0
|
|
20240115,163600,1300347897,1689,1689,1689,1689,0
|
|
20240115,163500,1300347897,1689,1689,1689,1689,0
|
|
20240115,163400,1300347897,1689,1689,1689,1689,0
|
|
20240115,163300,1300347897,1689,1689,1689,1689,0
|
|
20240115,163200,1300347897,1689,1689,1689,1689,0
|
|
20240115,163100,1300347897,1689,1689,1689,1689,0
|
|
20240115,163000,1300347897,1689,1689,1689,1689,0
|
|
20240115,162900,1300347897,1689,1689,1689,1689,5224
|
|
20240115,162800,1300347897,1689,1689,1689,1689,0
|
|
20240115,162700,1300347897,1689,1689,1689,1689,0
|
|
20240115,162600,1300347897,1689,1689,1689,1689,0
|
|
20240115,162500,1300347897,1689,1689,1689,1689,0
|
|
20240115,162400,1300347897,1689,1689,1689,1689,0
|
|
20240115,162300,1300347897,1689,1689,1689,1689,0
|
|
20240115,162200,1300347897,1689,1689,1689,1689,0
|
|
20240115,162100,1300347897,1689,1689,1689,1689,0
|
|
20240115,162000,1300347897,1689,1689,1689,1689,0
|
|
20240115,161900,1300347897,1689,1689,1689,1689,0
|
|
20240115,161800,1300347897,1689,1689,1689,1689,0
|
|
20240115,161700,1300347897,1689,1689,1689,1689,0
|
|
20240115,161600,1300347897,1689,1689,1689,1689,0
|
|
20240115,161500,1300347897,1689,1689,1689,1689,0
|
|
20240115,161400,1300347897,1689,1689,1689,1689,0
|
|
20240115,161300,1300347897,1689,1689,1689,1689,0
|
|
20240115,161200,1300347897,1689,1689,1689,1689,0
|
|
20240115,161100,1300347897,1689,1689,1689,1689,0
|
|
20240115,161000,1300347897,1689,1689,1689,1689,0
|
|
20240115,160900,1300347897,1689,1689,1689,1689,0
|
|
20240115,160800,1300347897,1689,1689,1689,1689,0
|
|
20240115,160700,1300347897,1689,1689,1689,1689,0
|
|
20240115,160600,1300347897,1689,1689,1689,1689,0
|
|
20240115,160500,1300347897,1689,1689,1689,1689,0
|
|
20240115,160400,1300347897,1689,1689,1689,1689,0
|
|
20240115,160300,1300347897,1689,1689,1689,1689,0
|
|
20240115,160200,1300347897,1689,1689,1689,1689,0
|
|
20240115,160100,1300347897,1689,1689,1689,1689,0
|
|
20240115,160000,1300347897,1689,1689,1689,1689,0
|
|
20240115,155900,1300347897,1689,1689,1689,1689,5224
|
|
20240115,155800,1300347897,1689,1689,1689,1689,0
|
|
20240115,155700,1300347897,1689,1689,1689,1689,0
|
|
20240115,155600,1300347897,1689,1689,1689,1689,0
|
|
20240115,155500,1300347897,1689,1689,1689,1689,0
|
|
20240115,155400,1300347897,1689,1689,1689,1689,0
|
|
20240115,155300,1300347897,1689,1689,1689,1689,0
|
|
20240115,155200,1300347897,1689,1689,1689,1689,0
|
|
20240115,155100,1300347897,1689,1689,1689,1689,0
|
|
20240115,155000,1300347897,1689,1689,1689,1689,0
|
|
20240115,154900,1300347897,1689,1689,1689,1689,0
|
|
20240115,154800,1300347897,1689,1689,1689,1689,0
|
|
20240115,154700,1300347897,1689,1689,1689,1689,0
|
|
20240115,154600,1300347897,1689,1689,1689,1689,0
|
|
20240115,154500,1300347897,1689,1689,1689,1689,0
|
|
20240115,154400,1300347897,1689,1689,1689,1689,0
|
|
20240115,154300,1300347897,1689,1689,1689,1689,0
|
|
20240115,154200,1300347897,1689,1689,1689,1689,0
|
|
20240115,154100,1300347897,1689,1689,1689,1689,0
|
|
20240115,154000,1300347897,1689,1689,1689,1689,0
|
|
20240115,153900,1300347897,1689,1689,1689,1689,0
|
|
20240115,153800,1300347897,1689,1689,1689,1689,0
|
|
20240115,153700,1300347897,1689,1689,1689,1689,0
|
|
20240115,153600,1300347897,1689,1689,1689,1689,0
|
|
20240115,153500,1300347897,1689,1689,1689,1689,0
|
|
20240115,153400,1300347897,1689,1689,1689,1689,0
|
|
20240115,153300,1300347897,1689,1689,1689,1689,0
|
|
20240115,153200,1300347897,1689,1689,1689,1689,0
|
|
20240115,153100,1300347897,1689,1689,1689,1689,0
|
|
20240115,153000,1300347897,1689,1689,1689,1689,5224
|
|
20240115,152900,1291524561,1700,1700,1700,1700,0
|
|
20240115,152800,1291524561,1700,1700,1700,1700,0
|
|
20240115,152700,1291524561,1700,1700,1700,1700,0
|
|
20240115,152600,1291524561,1700,1700,1700,1700,0
|
|
20240115,152500,1291524561,1700,1700,1700,1700,0
|
|
20240115,152400,1291524561,1700,1700,1700,1700,0
|
|
20240115,152300,1291524561,1700,1700,1700,1700,0
|
|
20240115,152200,1291524561,1700,1700,1700,1700,0
|
|
20240115,152100,1291524561,1700,1700,1700,1700,0
|
|
20240115,152000,1291524561,1700,1700,1700,1700,0
|
|
20240115,151900,1291524561,1700,1699,1700,1699,3001
|
|
20240115,151800,1286425861,1677,1690,1699,1674,14645
|
|
20240115,151700,1261761660,1699,1699,1699,1699,0
|
|
20240115,151600,1261761660,1699,1699,1699,1699,20
|
|
20240115,151500,1261727680,1690,1690,1690,1690,700
|
|
20240115,151400,1260544680,1699,1699,1699,1699,0
|
|
20240115,151300,1260544680,1699,1699,1699,1699,1
|
|
20240115,151200,1260542981,1688,1689,1689,1688,300
|
|
20240115,151100,1260036449,1702,1702,1702,1702,1
|
|
20240115,151000,1260034747,1689,1692,1702,1689,7031
|
|
20240115,150900,1248156125,1692,1693,1693,1692,4000
|
|
20240115,150800,1241387374,1700,1700,1700,1700,197
|
|
20240115,150700,1241052474,1700,1703,1703,1700,406
|
|
20240115,150600,1240362256,1703,1693,1703,1693,112
|
|
20240115,150500,1240172621,1704,1704,1704,1704,0
|
|
20240115,150400,1240172621,1704,1704,1704,1704,1
|
|
20240115,150300,1240170917,1692,1692,1704,1692,580
|
|
20240115,150200,1239189116,1692,1692,1692,1692,0
|
|
20240115,150100,1239189116,1692,1692,1692,1692,31
|
|
20240115,150000,1239136664,1692,1692,1692,1692,30
|
|
20240115,145900,1239085904,1692,1692,1692,1692,0
|
|
20240115,145800,1239085904,1692,1700,1704,1692,521
|
|
20240115,145700,1238204164,1704,1704,1704,1704,0
|
|
20240115,145600,1238204164,1704,1704,1704,1704,0
|
|
20240115,145500,1238204164,1704,1704,1704,1704,30
|
|
20240115,145400,1238153044,1704,1704,1704,1704,0
|
|
20240115,145300,1238153044,1704,1694,1704,1692,1677
|
|
20240115,145200,1235314770,1705,1705,1705,1705,3
|
|
20240115,145100,1235309655,1705,1705,1705,1705,0
|
|
20240115,145000,1235309655,1705,1705,1705,1705,905
|
|
20240115,144900,1233766630,1705,1705,1705,1705,1
|
|
20240115,144800,1233764925,1692,1692,1692,1692,0
|
|
20240115,144700,1233764925,1692,1705,1705,1692,3843
|
|
20240115,144600,1227247640,1696,1696,1696,1696,250
|
|
20240115,144500,1226823640,1707,1707,1707,1707,30
|
|
20240115,144400,1226772430,1707,1696,1707,1696,65
|
|
20240115,144300,1226662135,1707,1699,1707,1698,62
|
|
20240115,144200,1226556800,1708,1706,1708,1706,2000
|
|
20240115,144100,1223141093,1708,1708,1708,1708,50
|
|
20240115,144000,1223055693,1709,1709,1709,1709,0
|
|
20240115,143900,1223055693,1709,1709,1709,1709,1
|
|
20240115,143800,1223053984,1699,1709,1710,1698,159
|
|
20240115,143700,1222782832,1698,1710,1710,1698,146
|
|
20240115,143600,1222534684,1714,1714,1714,1714,0
|
|
20240115,143500,1222534684,1714,1714,1714,1714,0
|
|
20240115,143400,1222534684,1714,1714,1714,1714,1
|
|
20240115,143300,1222532970,1715,1715,1715,1715,1
|
|
20240115,143200,1222531255,1714,1714,1714,1713,3005
|
|
20240115,143100,1217381200,1715,1700,1715,1700,2000
|
|
20240115,143000,1213969594,1700,1700,1700,1700,1
|
|
20240115,142900,1213967894,1700,1704,1704,1700,321
|
|
20240115,142800,1213422110,1705,1696,1709,1694,20366
|
|
20240115,142700,1178812200,1696,1683,1696,1683,11515
|
|
20240115,142600,1159346175,1682,1674,1682,1674,4165
|
|
20240115,142500,1152359321,1674,1665,1674,1665,8969
|
|
20240115,142400,1137410467,1665,1665,1665,1665,1241
|
|
20240115,142300,1135344202,1665,1665,1665,1662,1516
|
|
20240115,142200,1132820762,1665,1665,1665,1661,611
|
|
20240115,142100,1131805447,1665,1660,1665,1660,1206
|
|
20240115,142000,1129798013,1666,1670,1670,1660,809
|
|
20240115,141900,1128454683,1670,1674,1674,1660,8143
|
|
20240115,141800,1114925445,1670,1665,1672,1665,1842
|
|
20240115,141700,1111858184,1665,1665,1665,1665,1339
|
|
20240115,141600,1109628749,1665,1666,1666,1659,3511
|
|
20240115,141500,1103787092,1668,1680,1680,1645,45271
|
|
20240115,141400,1028917478,1680,1684,1684,1680,288
|
|
20240115,141300,1028433416,1685,1685,1688,1650,20435
|
|
20240115,141200,994353083,1688,1688,1688,1675,15200
|
|
20240115,141100,968760701,1700,1695,1700,1685,20029
|
|
20240115,141000,934953696,1700,1700,1700,1700,0
|
|
20240115,140900,934953696,1700,1700,1700,1700,0
|
|
20240115,140800,934953696,1700,1700,1700,1700,0
|
|
20240115,140700,934953696,1700,1697,1700,1696,21
|
|
20240115,140600,934918066,1700,1691,1700,1691,268
|
|
20240115,140500,934464788,1700,1700,1700,1700,1
|
|
20240115,140400,934463088,1700,1700,1700,1700,0
|
|
20240115,140300,934463088,1700,1700,1700,1700,206
|
|
20240115,140200,934112888,1695,1700,1700,1695,20
|
|
20240115,140100,934078938,1700,1700,1700,1700,10
|
|
20240115,140000,934061938,1700,1696,1700,1695,745
|
|
20240115,135900,932798703,1700,1699,1700,1699,301
|
|
20240115,135800,932287303,1699,1699,1699,1699,10
|
|
20240115,135700,932270313,1696,1696,1696,1696,67
|
|
20240115,135600,932156681,1696,1699,1699,1696,121
|
|
20240115,135500,931951459,1699,1699,1699,1699,0
|
|
20240115,135400,931951459,1699,1696,1699,1696,106
|
|
20240115,135300,931771653,1696,1696,1696,1695,720
|
|
20240115,135200,930551233,1695,1690,1695,1690,2497
|
|
20240115,135100,926323813,1689,1692,1692,1689,11016
|
|
20240115,135000,907704804,1692,1699,1699,1692,19834
|
|
20240115,134900,874084314,1700,1700,1700,1700,0
|
|
20240115,134800,874084314,1700,1699,1700,1699,505
|
|
20240115,134700,873226314,1699,1699,1699,1699,0
|
|
20240115,134600,873226314,1699,1699,1700,1699,1023
|
|
20240115,134500,871488234,1700,1700,1700,1700,45
|
|
20240115,134400,871411734,1700,1700,1700,1700,0
|
|
20240115,134300,871411734,1700,1700,1700,1700,34
|
|
20240115,134200,871353934,1700,1700,1700,1700,1
|
|
20240115,134100,871352234,1697,1699,1700,1697,41
|
|
20240115,134000,871282608,1699,1700,1700,1699,326
|
|
20240115,133900,870728634,1700,1700,1700,1700,0
|
|
20240115,133800,870728634,1700,1700,1700,1700,601
|
|
20240115,133700,869706934,1700,1706,1706,1700,9
|
|
20240115,133600,869691589,1706,1706,1706,1706,0
|
|
20240115,133500,869691589,1706,1706,1706,1706,0
|
|
20240115,133400,869691589,1706,1706,1706,1706,317
|
|
20240115,133300,869150787,1707,1707,1707,1707,0
|
|
20240115,133200,869150787,1707,1707,1707,1707,0
|
|
20240115,133100,869150787,1707,1707,1707,1707,0
|
|
20240115,133000,869150787,1707,1707,1707,1707,302
|
|
20240115,132900,868635273,1706,1706,1706,1706,50
|
|
20240115,132800,868549973,1706,1707,1707,1706,11
|
|
20240115,132700,868531197,1707,1707,1707,1707,0
|
|
20240115,132600,868531197,1707,1707,1707,1707,1
|
|
20240115,132500,868529490,1707,1707,1707,1707,0
|
|
20240115,132400,868529490,1707,1707,1707,1707,37
|
|
20240115,132300,868466331,1707,1707,1707,1707,11
|
|
20240115,132200,868447554,1697,1697,1697,1697,0
|
|
20240115,132100,868447554,1697,1698,1698,1697,10020
|
|
20240115,132000,851443320,1697,1706,1707,1697,12437
|
|
20240115,131900,830275359,1704,1704,1704,1704,0
|
|
20240115,131800,830275359,1704,1706,1706,1704,32
|
|
20240115,131700,830220829,1704,1705,1705,1704,501
|
|
20240115,131600,829366625,1705,1705,1705,1705,0
|
|
20240115,131500,829366625,1705,1705,1705,1705,100
|
|
20240115,131400,829196125,1705,1705,1705,1705,600
|
|
20240115,131300,828173125,1705,1705,1705,1705,0
|
|
20240115,131200,828173125,1705,1704,1705,1704,586
|
|
20240115,131100,827174192,1704,1704,1704,1704,1000
|
|
20240115,131000,825470192,1704,1704,1704,1704,0
|
|
20240115,130900,825470192,1704,1704,1704,1704,41
|
|
20240115,130800,825400328,1704,1704,1704,1704,0
|
|
20240115,130700,825400328,1704,1704,1704,1704,500
|
|
20240115,130600,824548328,1704,1704,1704,1704,0
|
|
20240115,130500,824548328,1704,1704,1704,1704,0
|
|
20240115,130400,824548328,1704,1704,1704,1704,56
|
|
20240115,130300,824452904,1704,1697,1704,1697,1401
|
|
20240115,130200,822074427,1703,1703,1703,1703,100
|
|
20240115,130100,821904127,1704,1704,1704,1704,0
|
|
20240115,130000,821904127,1704,1704,1704,1704,0
|
|
20240115,125900,821904127,1704,1704,1704,1704,0
|
|
20240115,125800,821904127,1704,1704,1704,1704,0
|
|
20240115,125700,821904127,1704,1704,1704,1697,550
|
|
20240115,125600,820970222,1698,1698,1698,1698,0
|
|
20240115,125500,820970222,1698,1698,1698,1698,0
|
|
20240115,125400,820970222,1698,1698,1698,1698,5
|
|
20240115,125300,820961732,1698,1704,1704,1698,1378
|
|
20240115,125200,818621882,1704,1704,1704,1704,0
|
|
20240115,125100,818621882,1704,1704,1704,1704,0
|
|
20240115,125000,818621882,1704,1704,1704,1704,1
|
|
20240115,124900,818620178,1704,1698,1704,1698,3
|
|
20240115,124800,818615072,1705,1705,1705,1705,0
|
|
20240115,124700,818615072,1705,1705,1705,1705,0
|
|
20240115,124600,818615072,1705,1705,1705,1705,0
|
|
20240115,124500,818615072,1705,1705,1705,1705,0
|
|
20240115,124400,818615072,1705,1705,1705,1705,0
|
|
20240115,124300,818615072,1705,1705,1705,1705,0
|
|
20240115,124200,818615072,1705,1705,1705,1705,0
|
|
20240115,124100,818615072,1705,1705,1705,1705,0
|
|
20240115,124000,818615072,1705,1705,1705,1705,0
|
|
20240115,123900,818615072,1705,1705,1705,1705,0
|
|
20240115,123800,818615072,1705,1705,1705,1705,10
|
|
20240115,123700,818598022,1705,1705,1705,1705,805
|
|
20240115,123600,817225497,1705,1697,1705,1697,1214
|
|
20240115,123500,815165323,1697,1697,1697,1697,250
|
|
20240115,123400,814741073,1697,1699,1699,1697,2954
|
|
20240115,123300,809728133,1698,1699,1699,1698,1100
|
|
20240115,123200,807859741,1700,1705,1705,1700,1029
|
|
20240115,123100,806110296,1705,1700,1705,1700,110
|
|
20240115,123000,805923291,1700,1699,1700,1699,201
|
|
20240115,122900,805581593,1700,1700,1700,1699,3393
|
|
20240115,122800,799813494,1700,1700,1700,1700,0
|
|
20240115,122700,799813494,1700,1700,1700,1700,1
|
|
20240115,122600,799811794,1707,1707,1707,1707,1
|
|
20240115,122500,799810087,1705,1706,1706,1705,8303
|
|
20240115,122400,785653249,1707,1707,1707,1707,0
|
|
20240115,122300,785653249,1707,1707,1707,1707,0
|
|
20240115,122200,785653249,1707,1707,1707,1707,11
|
|
20240115,122100,785634472,1707,1707,1707,1707,150
|
|
20240115,122000,785378422,1707,1707,1707,1707,1463
|
|
20240115,121900,782881081,1708,1708,1708,1707,207
|
|
20240115,121800,782527725,1707,1707,1708,1707,121
|
|
20240115,121700,782321175,1708,1704,1708,1704,779
|
|
20240115,121600,780993049,1704,1704,1704,1704,0
|
|
20240115,121500,780993049,1704,1703,1704,1703,701
|
|
20240115,121400,779799245,1703,1703,1703,1700,353
|
|
20240115,121300,779198092,1703,1703,1703,1703,0
|
|
20240115,121200,779198092,1703,1703,1703,1703,2
|
|
20240115,121100,779194686,1700,1700,1700,1700,70
|
|
20240115,121000,779075686,1700,1700,1700,1700,0
|
|
20240115,120900,779075686,1700,1700,1700,1700,130
|
|
20240115,120800,778854686,1700,1700,1700,1700,99
|
|
20240115,120700,778686386,1699,1700,1700,1699,127
|
|
20240115,120600,778470512,1703,1703,1703,1703,10
|
|
20240115,120500,778453482,1699,1699,1699,1699,0
|
|
20240115,120400,778453482,1699,1699,1699,1699,1
|
|
20240115,120300,778451783,1703,1703,1703,1703,0
|
|
20240115,120200,778451783,1703,1703,1703,1703,0
|
|
20240115,120100,778451783,1703,1703,1703,1703,10
|
|
20240115,120000,778434753,1699,1699,1699,1699,178
|
|
20240115,115900,778132331,1699,1699,1699,1699,0
|
|
20240115,115800,778132331,1699,1697,1699,1697,1020
|
|
20240115,115700,776401351,1698,1698,1698,1698,11
|
|
20240115,115600,776382673,1698,1699,1699,1698,14
|
|
20240115,115500,776358900,1699,1698,1699,1698,52
|
|
20240115,115400,776270603,1698,1698,1698,1698,0
|
|
20240115,115300,776270603,1698,1699,1699,1698,200
|
|
20240115,115200,775930897,1703,1703,1703,1703,100
|
|
20240115,115100,775760597,1703,1703,1703,1703,3
|
|
20240115,115000,775755488,1703,1703,1703,1703,10
|
|
20240115,114900,775738458,1703,1703,1703,1703,293
|
|
20240115,114800,775239479,1703,1703,1703,1703,0
|
|
20240115,114700,775239479,1703,1703,1703,1703,100
|
|
20240115,114600,775069179,1704,1704,1704,1704,1
|
|
20240115,114500,775067475,1704,1704,1704,1704,0
|
|
20240115,114400,775067475,1704,1704,1704,1704,11
|
|
20240115,114300,775048731,1698,1698,1698,1698,1996
|
|
20240115,114200,771659523,1697,1697,1697,1697,1511
|
|
20240115,114100,769095356,1697,1697,1697,1697,29
|
|
20240115,114000,769046143,1698,1699,1699,1698,1063
|
|
20240115,113900,767241165,1697,1697,1697,1697,0
|
|
20240115,113800,767241165,1697,1697,1697,1697,0
|
|
20240115,113700,767241165,1697,1704,1704,1697,4
|
|
20240115,113600,767234356,1704,1704,1704,1704,1
|
|
20240115,113500,767232652,1696,1698,1698,1696,2017
|
|
20240115,113400,763811115,1698,1698,1698,1698,100
|
|
20240115,113300,763641315,1697,1698,1698,1697,1200
|
|
20240115,113200,761604815,1697,1698,1698,1697,150
|
|
20240115,113100,761350264,1697,1698,1698,1697,3000
|
|
20240115,113000,756257661,1699,1700,1700,1699,1657
|
|
20240115,112900,753442066,1700,1701,1701,1700,108
|
|
20240115,112800,753258465,1702,1702,1702,1702,0
|
|
20240115,112700,753258465,1702,1702,1702,1702,269
|
|
20240115,112600,752800627,1702,1702,1702,1702,600
|
|
20240115,112500,751779427,1700,1700,1700,1700,0
|
|
20240115,112400,751779427,1700,1700,1700,1700,144
|
|
20240115,112300,751534627,1700,1705,1705,1700,627
|
|
20240115,112200,750468722,1705,1700,1705,1700,877
|
|
20240115,112100,748977817,1699,1699,1699,1699,0
|
|
20240115,112000,748977817,1699,1700,1700,1699,4126
|
|
20240115,111900,741966019,1700,1700,1700,1700,0
|
|
20240115,111800,741966019,1700,1701,1701,1700,1500
|
|
20240115,111700,739414835,1706,1706,1706,1706,0
|
|
20240115,111600,739414835,1706,1706,1706,1706,3
|
|
20240115,111500,739409717,1701,1705,1705,1701,9074
|
|
20240115,111400,723953367,1706,1706,1706,1706,58
|
|
20240115,111300,723854419,1707,1707,1707,1707,0
|
|
20240115,111200,723854419,1707,1706,1707,1706,542
|
|
20240115,111100,722929717,1706,1706,1706,1706,750
|
|
20240115,111000,721650217,1708,1707,1708,1706,786
|
|
20240115,110900,720308792,1707,1707,1707,1707,502
|
|
20240115,110800,719451878,1707,1707,1707,1707,4041
|
|
20240115,110700,712553891,1708,1708,1708,1708,0
|
|
20240115,110600,712553891,1708,1708,1708,1708,0
|
|
20240115,110500,712553891,1708,1708,1708,1708,5
|
|
20240115,110400,712545351,1708,1708,1708,1708,0
|
|
20240115,110300,712545351,1708,1708,1708,1708,0
|
|
20240115,110200,712545351,1708,1708,1708,1708,10
|
|
20240115,110100,712528271,1705,1705,1705,1705,500
|
|
20240115,110000,711675771,1706,1707,1707,1706,220
|
|
20240115,105900,711300431,1709,1709,1709,1709,0
|
|
20240115,105800,711300431,1709,1709,1709,1709,0
|
|
20240115,105700,711300431,1709,1709,1709,1709,1
|
|
20240115,105600,711298722,1705,1705,1705,1705,2646
|
|
20240115,105500,706787292,1709,1709,1709,1709,0
|
|
20240115,105400,706787292,1709,1709,1709,1709,10
|
|
20240115,105300,706770202,1709,1709,1709,1709,610
|
|
20240115,105200,705727712,1709,1709,1709,1709,179
|
|
20240115,105100,705421801,1709,1710,1710,1709,11
|
|
20240115,105000,705402997,1710,1710,1710,1710,80
|
|
20240115,104900,705266197,1710,1710,1710,1710,0
|
|
20240115,104800,705266197,1710,1710,1710,1710,300
|
|
20240115,104700,704753197,1710,1710,1710,1710,0
|
|
20240115,104600,704753197,1710,1710,1710,1710,1
|
|
20240115,104500,704751487,1710,1710,1710,1710,1
|
|
20240115,104400,704749777,1710,1710,1710,1710,6
|
|
20240115,104300,704739517,1710,1710,1710,1710,0
|
|
20240115,104200,704739517,1710,1710,1710,1710,0
|
|
20240115,104100,704739517,1710,1710,1710,1710,0
|
|
20240115,104000,704739517,1710,1710,1710,1710,0
|
|
20240115,103900,704739517,1710,1709,1710,1709,2010
|
|
20240115,103800,701303311,1709,1705,1709,1704,3034
|
|
20240115,103700,696132225,1709,1709,1709,1709,1070
|
|
20240115,103600,694303595,1709,1709,1709,1709,7
|
|
20240115,103500,694291632,1709,1709,1709,1709,0
|
|
20240115,103400,694291632,1709,1709,1709,1709,314
|
|
20240115,103300,693755006,1710,1709,1710,1709,4021
|
|
20240115,103200,686883094,1709,1709,1709,1709,1000
|
|
20240115,103100,685174094,1709,1709,1709,1709,0
|
|
20240115,103000,685174094,1709,1709,1709,1709,10
|
|
20240115,102900,685157004,1705,1705,1705,1705,78
|
|
20240115,102800,685024014,1705,1705,1705,1705,456
|
|
20240115,102700,684246534,1703,1708,1708,1703,1528
|
|
20240115,102600,681639800,1708,1708,1708,1708,3378
|
|
20240115,102500,675870176,1710,1705,1711,1705,14027
|
|
20240115,102400,651909529,1700,1700,1700,1700,818
|
|
20240115,102300,650518929,1700,1700,1700,1700,3184
|
|
20240115,102200,645106129,1700,1699,1700,1699,3998
|
|
20240115,102100,638311529,1706,1705,1706,1699,1900
|
|
20240115,102000,635076326,1705,1705,1705,1705,6403
|
|
20240115,101900,624159211,1705,1700,1705,1699,143
|
|
20240115,101800,623916111,1699,1699,1700,1699,1989
|
|
20240115,101700,620536414,1700,1700,1705,1700,1084
|
|
20240115,101600,618693609,1700,1701,1701,1700,546
|
|
20240115,101500,617765299,1705,1705,1705,1705,0
|
|
20240115,101400,617765299,1705,1705,1705,1705,8
|
|
20240115,101300,617751659,1706,1700,1706,1700,1204
|
|
20240115,101200,615704799,1700,1703,1706,1700,3982
|
|
20240115,101100,608933732,1703,1705,1706,1703,240
|
|
20240115,101000,608524692,1704,1705,1705,1704,24
|
|
20240115,100900,608483786,1705,1705,1705,1705,10
|
|
20240115,100800,608466736,1704,1706,1706,1704,21
|
|
20240115,100700,608430942,1706,1705,1706,1704,310
|
|
20240115,100600,607902672,1706,1706,1706,1706,2000
|
|
20240115,100500,604490672,1706,1706,1707,1706,405
|
|
20240115,100400,603799632,1707,1707,1707,1706,290
|
|
20240115,100300,603304607,1707,1702,1708,1702,8845
|
|
20240115,100200,588216263,1701,1701,1701,1701,2059
|
|
20240115,100100,584713904,1700,1700,1700,1700,2862
|
|
20240115,100000,579848504,1689,1693,1700,1689,4086
|
|
20240115,095900,572923706,1693,1694,1701,1687,16182
|
|
20240115,095800,545558173,1696,1703,1711,1694,29233
|
|
20240115,095700,495910003,1711,1711,1711,1711,584
|
|
20240115,095600,494910779,1711,1711,1711,1711,300
|
|
20240115,095500,494397479,1711,1711,1711,1701,2181
|
|
20240115,095400,490665968,1711,1709,1711,1701,4169
|
|
20240115,095300,483533315,1709,1709,1709,1700,2679
|
|
20240115,095200,478976859,1709,1709,1709,1700,10388
|
|
20240115,095100,461305798,1700,1704,1705,1700,17094
|
|
20240115,095000,432177553,1704,1706,1706,1704,1577
|
|
20240115,094900,429488000,1704,1710,1710,1704,17907
|
|
20240115,094800,398923452,1709,1716,1716,1709,9925
|
|
20240115,094700,381943546,1715,1717,1717,1715,10700
|
|
20240115,094600,363584893,1716,1719,1724,1716,1419
|
|
20240115,094500,361141435,1719,1724,1724,1719,6176
|
|
20240115,094400,350501768,1725,1725,1725,1725,5050
|
|
20240115,094300,341790518,1726,1733,1737,1726,7553
|
|
20240115,094200,328733309,1733,1733,1733,1730,2034
|
|
20240115,094100,325214387,1733,1734,1734,1733,3
|
|
20240115,094000,325209186,1734,1734,1734,1734,3
|
|
20240115,093900,325203984,1734,1719,1734,1719,5900
|
|
20240115,093800,315037324,1719,1710,1720,1710,30
|
|
20240115,093700,314985769,1710,1718,1718,1710,3679
|
|
20240115,093600,308677053,1717,1738,1744,1717,30104
|
|
20240115,093500,256867914,1738,1724,1738,1724,164
|
|
20240115,093400,256585094,1724,1724,1724,1724,0
|
|
20240115,093300,256585094,1724,1724,1724,1724,355
|
|
20240115,093200,255973074,1724,1728,1728,1724,8160
|
|
20240115,093100,241888613,1739,1739,1740,1739,5100
|
|
20240115,093000,233014795,1728,1741,1741,1728,19561
|
|
20240115,092900,199178235,1730,1740,1747,1730,8217
|
|
20240115,092800,184939125,1737,1729,1740,1729,7044
|
|
20240115,092700,172715806,1729,1729,1729,1729,99
|
|
20240115,092600,172544635,1729,1722,1729,1722,2100
|
|
20240115,092500,168927735,1729,1726,1729,1726,1000
|
|
20240115,092400,167200123,1726,1721,1726,1721,11783
|
|
20240115,092300,146897816,1721,1719,1721,1719,2480
|
|
20240115,092200,142632715,1712,1710,1712,1710,173
|
|
20240115,092100,142336695,1710,1720,1720,1710,2139
|
|
20240115,092000,138658605,1720,1723,1723,1720,35
|
|
20240115,091900,138598345,1723,1720,1726,1710,11764
|
|
20240115,091800,118402291,1725,1720,1725,1720,1002
|
|
20240115,091700,116678846,1721,1719,1721,1719,2642
|
|
20240115,091600,112133964,1721,1721,1721,1709,2447
|
|
20240115,091500,107929901,1721,1719,1721,1710,9074
|
|
20240115,091400,92367052,1720,1701,1721,1701,7305
|
|
20240115,091300,79852963,1699,1700,1710,1698,1123
|
|
20240115,091200,77944934,1715,1715,1715,1715,5
|
|
20240115,091100,77936359,1715,1699,1715,1696,5520
|
|
20240115,091000,68564232,1699,1714,1715,1699,576
|
|
20240115,090900,67577211,1714,1698,1715,1698,990
|
|
20240115,090800,65884487,1698,1717,1717,1695,12253
|
|
20240115,090700,44998162,1717,1709,1717,1709,2310
|
|
20240115,090600,41050364,1709,1718,1718,1709,1204
|
|
20240115,090500,38991484,1709,1711,1711,1709,3000
|
|
20240115,090400,33862170,1719,1719,1719,1719,253
|
|
20240115,090300,33427263,1709,1737,1737,1709,12862
|
|
20240115,090200,11407936,1737,1736,1737,1736,1173
|
|
20240115,090100,9371435,1736,1737,1737,1720,1605
|
|
20240115,090000,6610754,1713,1711,1715,1711,3858
|