602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185900,907329082,1789,1789,1789,1789,8684
|
|
20240116,185800,907329082,1789,1789,1789,1789,0
|
|
20240116,185700,907329082,1789,1789,1789,1789,0
|
|
20240116,185600,907329082,1789,1789,1789,1789,0
|
|
20240116,185500,907329082,1789,1789,1789,1789,0
|
|
20240116,185400,907329082,1789,1789,1789,1789,0
|
|
20240116,185300,907329082,1789,1789,1789,1789,0
|
|
20240116,185200,907329082,1789,1789,1789,1789,0
|
|
20240116,185100,907329082,1789,1789,1789,1789,0
|
|
20240116,185000,907329082,1789,1789,1789,1789,0
|
|
20240116,184900,907329082,1789,1789,1789,1789,0
|
|
20240116,184800,907329082,1789,1789,1789,1789,0
|
|
20240116,184700,907329082,1789,1789,1789,1789,0
|
|
20240116,184600,907329082,1789,1789,1789,1789,0
|
|
20240116,184500,907329082,1789,1789,1789,1789,0
|
|
20240116,184400,907329082,1789,1789,1789,1789,0
|
|
20240116,184300,907329082,1789,1789,1789,1789,0
|
|
20240116,184200,907329082,1789,1789,1789,1789,0
|
|
20240116,184100,907329082,1789,1789,1789,1789,0
|
|
20240116,184000,907329082,1789,1789,1789,1789,0
|
|
20240116,183900,907329082,1789,1789,1789,1789,0
|
|
20240116,183800,907329082,1789,1789,1789,1789,0
|
|
20240116,183700,907329082,1789,1789,1789,1789,0
|
|
20240116,183600,907329082,1789,1789,1789,1789,0
|
|
20240116,183500,907329082,1789,1789,1789,1789,0
|
|
20240116,183400,907329082,1789,1789,1789,1789,0
|
|
20240116,183300,907329082,1789,1789,1789,1789,0
|
|
20240116,183200,907329082,1789,1789,1789,1789,0
|
|
20240116,183100,907329082,1789,1789,1789,1789,0
|
|
20240116,183000,907329082,1789,1789,1789,1789,0
|
|
20240116,182900,907329082,1789,1789,1789,1789,8684
|
|
20240116,182800,907329082,1789,1789,1789,1789,0
|
|
20240116,182700,907329082,1789,1789,1789,1789,0
|
|
20240116,182600,907329082,1789,1789,1789,1789,0
|
|
20240116,182500,907329082,1789,1789,1789,1789,0
|
|
20240116,182400,907329082,1789,1789,1789,1789,0
|
|
20240116,182300,907329082,1789,1789,1789,1789,0
|
|
20240116,182200,907329082,1789,1789,1789,1789,0
|
|
20240116,182100,907329082,1789,1789,1789,1789,0
|
|
20240116,182000,907329082,1789,1789,1789,1789,0
|
|
20240116,181900,907329082,1789,1789,1789,1789,0
|
|
20240116,181800,907329082,1789,1789,1789,1789,0
|
|
20240116,181700,907329082,1789,1789,1789,1789,0
|
|
20240116,181600,907329082,1789,1789,1789,1789,0
|
|
20240116,181500,907329082,1789,1789,1789,1789,0
|
|
20240116,181400,907329082,1789,1789,1789,1789,0
|
|
20240116,181300,907329082,1789,1789,1789,1789,0
|
|
20240116,181200,907329082,1789,1789,1789,1789,0
|
|
20240116,181100,907329082,1789,1789,1789,1789,0
|
|
20240116,181000,907329082,1789,1789,1789,1789,0
|
|
20240116,180900,907329082,1789,1789,1789,1789,0
|
|
20240116,180800,907329082,1789,1789,1789,1789,0
|
|
20240116,180700,907329082,1789,1789,1789,1789,0
|
|
20240116,180600,907329082,1789,1789,1789,1789,0
|
|
20240116,180500,907329082,1789,1789,1789,1789,0
|
|
20240116,180400,907329082,1789,1789,1789,1789,0
|
|
20240116,180300,907329082,1789,1789,1789,1789,0
|
|
20240116,180200,907329082,1789,1789,1789,1789,0
|
|
20240116,180100,907329082,1789,1789,1789,1789,0
|
|
20240116,180000,907329082,1789,1789,1789,1789,0
|
|
20240116,175900,907329082,1789,1789,1789,1789,8684
|
|
20240116,175800,907329082,1789,1789,1789,1789,0
|
|
20240116,175700,907329082,1789,1789,1789,1789,0
|
|
20240116,175600,907329082,1789,1789,1789,1789,0
|
|
20240116,175500,907329082,1789,1789,1789,1789,0
|
|
20240116,175400,907329082,1789,1789,1789,1789,0
|
|
20240116,175300,907329082,1789,1789,1789,1789,0
|
|
20240116,175200,907329082,1789,1789,1789,1789,0
|
|
20240116,175100,907329082,1789,1789,1789,1789,0
|
|
20240116,175000,907329082,1789,1789,1789,1789,0
|
|
20240116,174900,907329082,1789,1789,1789,1789,0
|
|
20240116,174800,907329082,1789,1789,1789,1789,0
|
|
20240116,174700,907329082,1789,1789,1789,1789,0
|
|
20240116,174600,907329082,1789,1789,1789,1789,0
|
|
20240116,174500,907329082,1789,1789,1789,1789,0
|
|
20240116,174400,907329082,1789,1789,1789,1789,0
|
|
20240116,174300,907329082,1789,1789,1789,1789,0
|
|
20240116,174200,907329082,1789,1789,1789,1789,0
|
|
20240116,174100,907329082,1789,1789,1789,1789,0
|
|
20240116,174000,907329082,1789,1789,1789,1789,0
|
|
20240116,173900,907329082,1789,1789,1789,1789,0
|
|
20240116,173800,907329082,1789,1789,1789,1789,0
|
|
20240116,173700,907329082,1789,1789,1789,1789,0
|
|
20240116,173600,907329082,1789,1789,1789,1789,0
|
|
20240116,173500,907329082,1789,1789,1789,1789,0
|
|
20240116,173400,907329082,1789,1789,1789,1789,0
|
|
20240116,173300,907329082,1789,1789,1789,1789,0
|
|
20240116,173200,907329082,1789,1789,1789,1789,0
|
|
20240116,173100,907329082,1789,1789,1789,1789,0
|
|
20240116,173000,907329082,1789,1789,1789,1789,0
|
|
20240116,172900,907329082,1789,1789,1789,1789,8684
|
|
20240116,172800,907329082,1789,1789,1789,1789,0
|
|
20240116,172700,907329082,1789,1789,1789,1789,0
|
|
20240116,172600,907329082,1789,1789,1789,1789,0
|
|
20240116,172500,907329082,1789,1789,1789,1789,0
|
|
20240116,172400,907329082,1789,1789,1789,1789,0
|
|
20240116,172300,907329082,1789,1789,1789,1789,0
|
|
20240116,172200,907329082,1789,1789,1789,1789,0
|
|
20240116,172100,907329082,1789,1789,1789,1789,0
|
|
20240116,172000,907329082,1789,1789,1789,1789,0
|
|
20240116,171900,907329082,1789,1789,1789,1789,0
|
|
20240116,171800,907329082,1789,1789,1789,1789,0
|
|
20240116,171700,907329082,1789,1789,1789,1789,0
|
|
20240116,171600,907329082,1789,1789,1789,1789,0
|
|
20240116,171500,907329082,1789,1789,1789,1789,0
|
|
20240116,171400,907329082,1789,1789,1789,1789,0
|
|
20240116,171300,907329082,1789,1789,1789,1789,0
|
|
20240116,171200,907329082,1789,1789,1789,1789,0
|
|
20240116,171100,907329082,1789,1789,1789,1789,0
|
|
20240116,171000,907329082,1789,1789,1789,1789,0
|
|
20240116,170900,907329082,1789,1789,1789,1789,0
|
|
20240116,170800,907329082,1789,1789,1789,1789,0
|
|
20240116,170700,907329082,1789,1789,1789,1789,0
|
|
20240116,170600,907329082,1789,1789,1789,1789,0
|
|
20240116,170500,907329082,1789,1789,1789,1789,0
|
|
20240116,170400,907329082,1789,1789,1789,1789,0
|
|
20240116,170300,907329082,1789,1789,1789,1789,0
|
|
20240116,170200,907329082,1789,1789,1789,1789,0
|
|
20240116,170100,907329082,1789,1789,1789,1789,0
|
|
20240116,170000,907329082,1789,1789,1789,1789,0
|
|
20240116,165900,907329082,1789,1789,1789,1789,8684
|
|
20240116,165800,907329082,1789,1789,1789,1789,0
|
|
20240116,165700,907329082,1789,1789,1789,1789,0
|
|
20240116,165600,907329082,1789,1789,1789,1789,0
|
|
20240116,165500,907329082,1789,1789,1789,1789,0
|
|
20240116,165400,907329082,1789,1789,1789,1789,0
|
|
20240116,165300,907329082,1789,1789,1789,1789,0
|
|
20240116,165200,907329082,1789,1789,1789,1789,0
|
|
20240116,165100,907329082,1789,1789,1789,1789,0
|
|
20240116,165000,907329082,1789,1789,1789,1789,0
|
|
20240116,164900,907329082,1789,1789,1789,1789,0
|
|
20240116,164800,907329082,1789,1789,1789,1789,0
|
|
20240116,164700,907329082,1789,1789,1789,1789,0
|
|
20240116,164600,907329082,1789,1789,1789,1789,0
|
|
20240116,164500,907329082,1789,1789,1789,1789,0
|
|
20240116,164400,907329082,1789,1789,1789,1789,0
|
|
20240116,164300,907329082,1789,1789,1789,1789,0
|
|
20240116,164200,907329082,1789,1789,1789,1789,0
|
|
20240116,164100,907329082,1789,1789,1789,1789,0
|
|
20240116,164000,907329082,1789,1789,1789,1789,0
|
|
20240116,163900,907329082,1789,1789,1789,1789,0
|
|
20240116,163800,907329082,1789,1789,1789,1789,0
|
|
20240116,163700,907329082,1789,1789,1789,1789,0
|
|
20240116,163600,907329082,1789,1789,1789,1789,0
|
|
20240116,163500,907329082,1789,1789,1789,1789,0
|
|
20240116,163400,907329082,1789,1789,1789,1789,0
|
|
20240116,163300,907329082,1789,1789,1789,1789,0
|
|
20240116,163200,907329082,1789,1789,1789,1789,0
|
|
20240116,163100,907329082,1789,1789,1789,1789,0
|
|
20240116,163000,907329082,1789,1789,1789,1789,0
|
|
20240116,162900,907329082,1789,1789,1789,1789,8684
|
|
20240116,162800,907329082,1789,1789,1789,1789,0
|
|
20240116,162700,907329082,1789,1789,1789,1789,0
|
|
20240116,162600,907329082,1789,1789,1789,1789,0
|
|
20240116,162500,907329082,1789,1789,1789,1789,0
|
|
20240116,162400,907329082,1789,1789,1789,1789,0
|
|
20240116,162300,907329082,1789,1789,1789,1789,0
|
|
20240116,162200,907329082,1789,1789,1789,1789,0
|
|
20240116,162100,907329082,1789,1789,1789,1789,0
|
|
20240116,162000,907329082,1789,1789,1789,1789,0
|
|
20240116,161900,907329082,1789,1789,1789,1789,0
|
|
20240116,161800,907329082,1789,1789,1789,1789,0
|
|
20240116,161700,907329082,1789,1789,1789,1789,0
|
|
20240116,161600,907329082,1789,1789,1789,1789,0
|
|
20240116,161500,907329082,1789,1789,1789,1789,0
|
|
20240116,161400,907329082,1789,1789,1789,1789,0
|
|
20240116,161300,907329082,1789,1789,1789,1789,0
|
|
20240116,161200,907329082,1789,1789,1789,1789,0
|
|
20240116,161100,907329082,1789,1789,1789,1789,0
|
|
20240116,161000,907329082,1789,1789,1789,1789,0
|
|
20240116,160900,907329082,1789,1789,1789,1789,0
|
|
20240116,160800,907329082,1789,1789,1789,1789,0
|
|
20240116,160700,907329082,1789,1789,1789,1789,0
|
|
20240116,160600,907329082,1789,1789,1789,1789,0
|
|
20240116,160500,907329082,1789,1789,1789,1789,0
|
|
20240116,160400,907329082,1789,1789,1789,1789,0
|
|
20240116,160300,907329082,1789,1789,1789,1789,0
|
|
20240116,160200,907329082,1789,1789,1789,1789,0
|
|
20240116,160100,907329082,1789,1789,1789,1789,0
|
|
20240116,160000,907329082,1789,1789,1789,1789,0
|
|
20240116,155900,907329082,1789,1789,1789,1789,8684
|
|
20240116,155800,907329082,1789,1789,1789,1789,0
|
|
20240116,155700,907329082,1789,1789,1789,1789,0
|
|
20240116,155600,907329082,1789,1789,1789,1789,0
|
|
20240116,155500,907329082,1789,1789,1789,1789,0
|
|
20240116,155400,907329082,1789,1789,1789,1789,0
|
|
20240116,155300,907329082,1789,1789,1789,1789,0
|
|
20240116,155200,907329082,1789,1789,1789,1789,0
|
|
20240116,155100,907329082,1789,1789,1789,1789,0
|
|
20240116,155000,907329082,1789,1789,1789,1789,0
|
|
20240116,154900,907329082,1789,1789,1789,1789,0
|
|
20240116,154800,907329082,1789,1789,1789,1789,0
|
|
20240116,154700,907329082,1789,1789,1789,1789,0
|
|
20240116,154600,907329082,1789,1789,1789,1789,0
|
|
20240116,154500,907329082,1789,1789,1789,1789,0
|
|
20240116,154400,907329082,1789,1789,1789,1789,0
|
|
20240116,154300,907329082,1789,1789,1789,1789,0
|
|
20240116,154200,907329082,1789,1789,1789,1789,0
|
|
20240116,154100,907329082,1789,1789,1789,1789,0
|
|
20240116,154000,907329082,1789,1789,1789,1789,0
|
|
20240116,153900,907329082,1789,1789,1789,1789,0
|
|
20240116,153800,907329082,1789,1789,1789,1789,0
|
|
20240116,153700,907329082,1789,1789,1789,1789,0
|
|
20240116,153600,907329082,1789,1789,1789,1789,0
|
|
20240116,153500,907329082,1789,1789,1789,1789,0
|
|
20240116,153400,907329082,1789,1789,1789,1789,0
|
|
20240116,153300,907329082,1789,1789,1789,1789,0
|
|
20240116,153200,907329082,1789,1789,1789,1789,0
|
|
20240116,153100,907329082,1789,1789,1789,1789,0
|
|
20240116,153000,907329082,1789,1789,1789,1789,8684
|
|
20240116,152900,891793406,1780,1780,1780,1780,0
|
|
20240116,152800,891793406,1780,1780,1780,1780,0
|
|
20240116,152700,891793406,1780,1780,1780,1780,0
|
|
20240116,152600,891793406,1780,1780,1780,1780,0
|
|
20240116,152500,891793406,1780,1780,1780,1780,0
|
|
20240116,152400,891793406,1780,1780,1780,1780,0
|
|
20240116,152300,891793406,1780,1780,1780,1780,0
|
|
20240116,152200,891793406,1780,1780,1780,1780,0
|
|
20240116,152100,891793406,1780,1780,1780,1780,0
|
|
20240116,152000,891793406,1780,1780,1780,1780,0
|
|
20240116,151900,891793406,1780,1785,1785,1780,1566
|
|
20240116,151800,888999041,1780,1783,1783,1780,6794
|
|
20240116,151700,876901430,1791,1791,1791,1791,0
|
|
20240116,151600,876901430,1791,1789,1791,1789,5061
|
|
20240116,151500,867842464,1781,1781,1781,1781,1773
|
|
20240116,151400,864684751,1781,1781,1781,1781,50
|
|
20240116,151300,864595701,1781,1788,1788,1781,16
|
|
20240116,151200,864567107,1789,1781,1789,1781,3406
|
|
20240116,151100,858480668,1781,1781,1781,1781,110
|
|
20240116,151000,858284758,1782,1782,1782,1782,2000
|
|
20240116,150900,854720758,1782,1782,1782,1782,523
|
|
20240116,150800,853788772,1782,1782,1782,1782,0
|
|
20240116,150700,853788772,1782,1782,1782,1782,107
|
|
20240116,150600,853598098,1781,1781,1781,1781,0
|
|
20240116,150500,853598098,1781,1781,1781,1781,0
|
|
20240116,150400,853598098,1781,1791,1791,1781,1646
|
|
20240116,150300,850665473,1791,1791,1791,1789,4422
|
|
20240116,150200,842747316,1791,1789,1791,1788,5980
|
|
20240116,150100,832054463,1790,1791,1791,1790,133
|
|
20240116,150000,831816261,1789,1788,1791,1788,12372
|
|
20240116,145900,809680314,1788,1788,1789,1788,603
|
|
20240116,145800,808602107,1789,1780,1789,1780,2157
|
|
20240116,145700,804750179,1780,1781,1784,1780,1917
|
|
20240116,145600,801336475,1783,1780,1783,1773,23840
|
|
20240116,145500,758894375,1780,1779,1780,1779,7444
|
|
20240116,145400,745644755,1779,1779,1779,1779,684
|
|
20240116,145300,744427919,1779,1779,1779,1779,8
|
|
20240116,145200,744413687,1779,1776,1779,1776,116
|
|
20240116,145100,744207453,1768,1768,1768,1768,650
|
|
20240116,145000,743058253,1768,1771,1771,1768,10826
|
|
20240116,144900,723906463,1770,1770,1770,1770,271
|
|
20240116,144800,723426793,1770,1770,1770,1770,579
|
|
20240116,144700,722401963,1769,1771,1771,1769,9476
|
|
20240116,144600,705629358,1771,1771,1771,1771,0
|
|
20240116,144500,705629358,1771,1773,1773,1771,3418
|
|
20240116,144400,699575200,1773,1773,1773,1773,437
|
|
20240116,144300,698800399,1772,1772,1772,1772,116
|
|
20240116,144200,698594847,1772,1780,1780,1771,1245
|
|
20240116,144100,696388920,1782,1782,1782,1782,10
|
|
20240116,144000,696371100,1782,1779,1782,1779,580
|
|
20240116,143900,695337652,1778,1773,1778,1773,2541
|
|
20240116,143800,690825030,1770,1770,1770,1770,600
|
|
20240116,143700,689763030,1770,1770,1770,1770,107
|
|
20240116,143600,689573640,1770,1773,1773,1769,6699
|
|
20240116,143500,677713307,1773,1774,1774,1773,905
|
|
20240116,143400,676108337,1775,1777,1779,1775,4487
|
|
20240116,143300,668141098,1776,1780,1781,1775,907
|
|
20240116,143200,666525763,1780,1780,1780,1780,1144
|
|
20240116,143100,664489443,1780,1775,1783,1775,1626
|
|
20240116,143000,661602306,1775,1782,1782,1775,2573
|
|
20240116,142900,657032378,1786,1788,1789,1786,548
|
|
20240116,142800,656052395,1789,1783,1789,1783,1309
|
|
20240116,142700,653714215,1789,1780,1789,1780,2449
|
|
20240116,142600,649345262,1781,1781,1781,1781,2243
|
|
20240116,142500,645350479,1781,1785,1785,1781,1420
|
|
20240116,142400,642819187,1784,1780,1784,1776,2428
|
|
20240116,142300,638499977,1780,1781,1781,1780,190
|
|
20240116,142200,638161592,1781,1781,1781,1781,1321
|
|
20240116,142100,635808891,1781,1786,1786,1781,12152
|
|
20240116,142000,614117241,1786,1795,1798,1785,8451
|
|
20240116,141900,599003095,1797,1797,1798,1785,1151
|
|
20240116,141800,596934572,1784,1799,1799,1784,5058
|
|
20240116,141700,587852066,1799,1796,1799,1795,5970
|
|
20240116,141600,577124961,1796,1785,1796,1780,5726
|
|
20240116,141500,566916606,1785,1789,1789,1785,3249
|
|
20240116,141400,561112572,1789,1785,1791,1784,3762
|
|
20240116,141300,554385178,1785,1765,1785,1765,8693
|
|
20240116,141200,538919288,1765,1769,1769,1765,3049
|
|
20240116,141100,533531703,1768,1761,1768,1761,3509
|
|
20240116,141000,527344393,1762,1762,1762,1762,198
|
|
20240116,140900,526995517,1762,1752,1762,1752,10201
|
|
20240116,140800,509090645,1752,1752,1752,1752,124
|
|
20240116,140700,508873397,1752,1747,1752,1747,1044
|
|
20240116,140600,507044529,1747,1755,1756,1747,1855
|
|
20240116,140500,503790540,1755,1755,1755,1754,60
|
|
20240116,140400,503685244,1756,1757,1758,1756,2477
|
|
20240116,140300,499334442,1756,1756,1756,1755,909
|
|
20240116,140200,497738240,1756,1748,1756,1748,5777
|
|
20240116,140100,487631640,1747,1743,1747,1742,4108
|
|
20240116,140000,480465664,1740,1742,1743,1740,2196
|
|
20240116,135900,476642628,1740,1740,1740,1740,602
|
|
20240116,135800,475595148,1740,1739,1740,1736,1554
|
|
20240116,135700,472891406,1739,1734,1739,1734,5892
|
|
20240116,135600,462666395,1734,1733,1734,1733,4526
|
|
20240116,135500,454822786,1733,1723,1736,1723,25206
|
|
20240116,135400,411222317,1723,1721,1723,1721,147
|
|
20240116,135300,410969130,1721,1721,1721,1721,0
|
|
20240116,135200,410969130,1721,1721,1721,1721,2
|
|
20240116,135100,410965688,1717,1717,1717,1717,0
|
|
20240116,135000,410965688,1717,1717,1717,1717,0
|
|
20240116,134900,410965688,1717,1717,1717,1717,27
|
|
20240116,134800,410919329,1722,1722,1722,1722,100
|
|
20240116,134700,410747129,1717,1717,1717,1717,0
|
|
20240116,134600,410747129,1717,1717,1717,1717,0
|
|
20240116,134500,410747129,1717,1717,1717,1717,0
|
|
20240116,134400,410747129,1717,1717,1717,1717,0
|
|
20240116,134300,410747129,1717,1717,1717,1717,0
|
|
20240116,134200,410747129,1717,1717,1717,1717,0
|
|
20240116,134100,410747129,1717,1717,1717,1717,0
|
|
20240116,134000,410747129,1717,1723,1723,1717,110
|
|
20240116,133900,410558175,1725,1725,1725,1725,0
|
|
20240116,133800,410558175,1725,1725,1725,1725,0
|
|
20240116,133700,410558175,1725,1725,1725,1725,0
|
|
20240116,133600,410558175,1725,1725,1725,1725,0
|
|
20240116,133500,410558175,1725,1725,1725,1725,0
|
|
20240116,133400,410558175,1725,1725,1725,1725,0
|
|
20240116,133300,410558175,1725,1725,1725,1725,1
|
|
20240116,133200,410556450,1718,1718,1718,1718,49
|
|
20240116,133100,410472268,1725,1725,1725,1725,3
|
|
20240116,133000,410467093,1726,1724,1726,1724,3754
|
|
20240116,132900,403988306,1725,1726,1726,1725,209
|
|
20240116,132800,403627779,1725,1717,1725,1717,19056
|
|
20240116,132700,370828228,1716,1715,1716,1715,636
|
|
20240116,132600,369737487,1715,1714,1715,1714,12
|
|
20240116,132500,369716908,1715,1715,1715,1715,0
|
|
20240116,132400,369716908,1715,1715,1715,1715,0
|
|
20240116,132300,369716908,1715,1715,1715,1715,0
|
|
20240116,132200,369716908,1715,1715,1715,1715,0
|
|
20240116,132100,369716908,1715,1715,1715,1715,0
|
|
20240116,132000,369716908,1715,1715,1715,1715,0
|
|
20240116,131900,369716908,1715,1715,1715,1715,200
|
|
20240116,131800,369373908,1715,1715,1715,1715,0
|
|
20240116,131700,369373908,1715,1715,1715,1715,53
|
|
20240116,131600,369283013,1715,1715,1715,1715,10
|
|
20240116,131500,369265863,1706,1706,1706,1706,0
|
|
20240116,131400,369265863,1706,1706,1706,1706,0
|
|
20240116,131300,369265863,1706,1706,1706,1706,0
|
|
20240116,131200,369265863,1706,1706,1706,1706,0
|
|
20240116,131100,369265863,1706,1706,1706,1706,0
|
|
20240116,131000,369265863,1706,1706,1706,1706,0
|
|
20240116,130900,369265863,1706,1706,1706,1706,0
|
|
20240116,130800,369265863,1706,1706,1706,1706,0
|
|
20240116,130700,369265863,1706,1706,1706,1706,0
|
|
20240116,130600,369265863,1706,1706,1706,1706,0
|
|
20240116,130500,369265863,1706,1713,1713,1706,2600
|
|
20240116,130400,364824791,1720,1720,1720,1720,0
|
|
20240116,130300,364824791,1720,1720,1720,1720,0
|
|
20240116,130200,364824791,1720,1720,1720,1720,0
|
|
20240116,130100,364824791,1720,1720,1720,1720,0
|
|
20240116,130000,364824791,1720,1720,1720,1720,0
|
|
20240116,125900,364824791,1720,1712,1720,1712,162
|
|
20240116,125800,364546551,1722,1722,1722,1722,0
|
|
20240116,125700,364546551,1722,1722,1722,1722,0
|
|
20240116,125600,364546551,1722,1722,1722,1722,0
|
|
20240116,125500,364546551,1722,1720,1722,1720,6759
|
|
20240116,125400,352915752,1720,1720,1720,1720,0
|
|
20240116,125300,352915752,1720,1720,1720,1720,1000
|
|
20240116,125200,351195752,1720,1720,1720,1720,3
|
|
20240116,125100,351190592,1721,1720,1721,1720,1000
|
|
20240116,125000,349470575,1720,1719,1720,1719,100
|
|
20240116,124900,349298581,1719,1718,1719,1718,566
|
|
20240116,124800,348325628,1721,1721,1721,1721,0
|
|
20240116,124700,348325628,1721,1714,1721,1714,1300
|
|
20240116,124600,346093330,1714,1714,1714,1714,0
|
|
20240116,124500,346093330,1714,1714,1714,1714,0
|
|
20240116,124400,346093330,1714,1714,1714,1714,0
|
|
20240116,124300,346093330,1714,1714,1714,1714,1
|
|
20240116,124200,346091616,1702,1704,1704,1702,3000
|
|
20240116,124100,340982100,1704,1705,1705,1704,2012
|
|
20240116,124000,337552105,1705,1705,1705,1705,0
|
|
20240116,123900,337552105,1705,1705,1705,1705,100
|
|
20240116,123800,337381605,1704,1704,1704,1704,0
|
|
20240116,123700,337381605,1704,1704,1704,1704,0
|
|
20240116,123600,337381605,1704,1704,1704,1704,0
|
|
20240116,123500,337381605,1704,1704,1704,1704,0
|
|
20240116,123400,337381605,1704,1704,1704,1704,0
|
|
20240116,123300,337381605,1704,1704,1704,1704,0
|
|
20240116,123200,337381605,1704,1704,1704,1704,0
|
|
20240116,123100,337381605,1704,1704,1704,1704,0
|
|
20240116,123000,337381605,1704,1704,1704,1704,0
|
|
20240116,122900,337381605,1704,1704,1704,1704,0
|
|
20240116,122800,337381605,1704,1704,1704,1704,0
|
|
20240116,122700,337381605,1704,1704,1704,1704,0
|
|
20240116,122600,337381605,1704,1704,1704,1704,24
|
|
20240116,122500,337340709,1703,1703,1703,1703,0
|
|
20240116,122400,337340709,1703,1703,1703,1703,0
|
|
20240116,122300,337340709,1703,1703,1703,1703,0
|
|
20240116,122200,337340709,1703,1703,1703,1703,0
|
|
20240116,122100,337340709,1703,1703,1703,1703,0
|
|
20240116,122000,337340709,1703,1711,1711,1703,26
|
|
20240116,121900,337296391,1711,1711,1711,1711,0
|
|
20240116,121800,337296391,1711,1711,1711,1711,19
|
|
20240116,121700,337263882,1711,1711,1711,1711,0
|
|
20240116,121600,337263882,1711,1711,1711,1711,8
|
|
20240116,121500,337250194,1711,1719,1719,1711,8
|
|
20240116,121400,337236474,1711,1719,1719,1711,132
|
|
20240116,121300,337010094,1720,1720,1720,1720,2447
|
|
20240116,121200,332801254,1720,1719,1721,1719,3253
|
|
20240116,121100,327203881,1721,1717,1721,1717,1650
|
|
20240116,121000,324367262,1717,1714,1717,1714,199
|
|
20240116,120900,324025585,1717,1717,1717,1717,0
|
|
20240116,120800,324025585,1717,1706,1717,1706,1101
|
|
20240116,120700,322136866,1699,1699,1699,1699,0
|
|
20240116,120600,322136866,1699,1699,1699,1699,0
|
|
20240116,120500,322136866,1699,1699,1706,1698,3269
|
|
20240116,120400,316583029,1699,1699,1699,1699,88
|
|
20240116,120300,316433517,1706,1706,1706,1706,0
|
|
20240116,120200,316433517,1706,1706,1706,1706,1
|
|
20240116,120100,316431811,1698,1698,1698,1698,0
|
|
20240116,120000,316431811,1698,1699,1699,1698,11292
|
|
20240116,115900,297257325,1698,1698,1698,1698,0
|
|
20240116,115800,297257325,1698,1698,1698,1698,0
|
|
20240116,115700,297257325,1698,1700,1700,1698,7000
|
|
20240116,115600,285367524,1700,1703,1703,1700,6000
|
|
20240116,115500,275163555,1702,1702,1702,1702,0
|
|
20240116,115400,275163555,1702,1702,1702,1702,0
|
|
20240116,115300,275163555,1702,1702,1702,1702,0
|
|
20240116,115200,275163555,1702,1702,1702,1702,0
|
|
20240116,115100,275163555,1702,1703,1703,1702,222
|
|
20240116,115000,274785536,1704,1704,1704,1704,100
|
|
20240116,114900,274615136,1704,1704,1704,1704,1
|
|
20240116,114800,274613432,1704,1704,1704,1704,1000
|
|
20240116,114700,272909432,1706,1706,1706,1706,0
|
|
20240116,114600,272909432,1706,1706,1706,1706,0
|
|
20240116,114500,272909432,1706,1706,1706,1706,0
|
|
20240116,114400,272909432,1706,1706,1706,1706,0
|
|
20240116,114300,272909432,1706,1706,1706,1706,0
|
|
20240116,114200,272909432,1706,1706,1706,1706,0
|
|
20240116,114100,272909432,1706,1706,1706,1706,0
|
|
20240116,114000,272909432,1706,1706,1706,1706,10
|
|
20240116,113900,272892372,1706,1706,1706,1706,0
|
|
20240116,113800,272892372,1706,1706,1706,1706,0
|
|
20240116,113700,272892372,1706,1706,1706,1706,0
|
|
20240116,113600,272892372,1706,1706,1706,1706,0
|
|
20240116,113500,272892372,1706,1706,1706,1706,0
|
|
20240116,113400,272892372,1706,1706,1706,1706,1
|
|
20240116,113300,272890666,1703,1703,1703,1703,0
|
|
20240116,113200,272890666,1703,1706,1706,1703,117
|
|
20240116,113100,272691069,1706,1708,1708,1706,1000
|
|
20240116,113000,270984845,1708,1708,1708,1708,0
|
|
20240116,112900,270984845,1708,1708,1708,1708,0
|
|
20240116,112800,270984845,1708,1708,1708,1708,559
|
|
20240116,112700,270030073,1708,1708,1708,1708,0
|
|
20240116,112600,270030073,1708,1710,1710,1708,4
|
|
20240116,112500,270023239,1710,1710,1710,1710,0
|
|
20240116,112400,270023239,1710,1710,1710,1710,2
|
|
20240116,112300,270019819,1710,1710,1710,1710,0
|
|
20240116,112200,270019819,1710,1710,1710,1710,230
|
|
20240116,112100,269626519,1710,1710,1710,1710,0
|
|
20240116,112000,269626519,1710,1710,1710,1710,0
|
|
20240116,111900,269626519,1710,1710,1710,1710,0
|
|
20240116,111800,269626519,1710,1709,1710,1709,20
|
|
20240116,111700,269592325,1709,1709,1709,1709,10
|
|
20240116,111600,269575235,1710,1710,1710,1710,10
|
|
20240116,111500,269558135,1710,1714,1714,1710,7
|
|
20240116,111400,269546161,1714,1714,1714,1714,175
|
|
20240116,111300,269246211,1714,1714,1714,1714,0
|
|
20240116,111200,269246211,1714,1714,1714,1714,0
|
|
20240116,111100,269246211,1714,1714,1714,1714,0
|
|
20240116,111000,269246211,1714,1714,1714,1714,0
|
|
20240116,110900,269246211,1714,1714,1714,1714,0
|
|
20240116,110800,269246211,1714,1714,1714,1714,44
|
|
20240116,110700,269170795,1715,1714,1715,1714,46
|
|
20240116,110600,269091906,1715,1715,1715,1715,0
|
|
20240116,110500,269091906,1715,1715,1715,1715,0
|
|
20240116,110400,269091906,1715,1715,1715,1715,0
|
|
20240116,110300,269091906,1715,1715,1715,1715,0
|
|
20240116,110200,269091906,1715,1715,1715,1715,0
|
|
20240116,110100,269091906,1715,1715,1715,1715,0
|
|
20240116,110000,269091906,1715,1715,1715,1715,18
|
|
20240116,105900,269061036,1708,1708,1708,1708,0
|
|
20240116,105800,269061036,1708,1709,1709,1708,111
|
|
20240116,105700,268871379,1708,1708,1708,1708,29
|
|
20240116,105600,268821847,1715,1712,1715,1712,100
|
|
20240116,105500,268650443,1713,1713,1713,1713,0
|
|
20240116,105400,268650443,1713,1713,1713,1713,0
|
|
20240116,105300,268650443,1713,1714,1715,1713,118
|
|
20240116,105200,268448296,1713,1708,1713,1708,1257
|
|
20240116,105100,266296529,1707,1705,1707,1705,1670
|
|
20240116,105000,263447801,1705,1703,1705,1703,883
|
|
20240116,104900,261942707,1703,1703,1703,1703,607
|
|
20240116,104800,260908986,1703,1703,1703,1703,1
|
|
20240116,104700,260907283,1703,1703,1703,1703,1
|
|
20240116,104600,260905580,1697,1697,1697,1697,0
|
|
20240116,104500,260905580,1697,1697,1697,1697,0
|
|
20240116,104400,260905580,1697,1697,1697,1697,0
|
|
20240116,104300,260905580,1697,1697,1697,1697,162
|
|
20240116,104200,260630666,1697,1697,1697,1697,0
|
|
20240116,104100,260630666,1697,1700,1700,1697,250
|
|
20240116,104000,260206413,1704,1704,1704,1704,0
|
|
20240116,103900,260206413,1704,1704,1704,1704,423
|
|
20240116,103800,259485621,1704,1704,1704,1704,26
|
|
20240116,103700,259441317,1704,1704,1704,1704,0
|
|
20240116,103600,259441317,1704,1703,1704,1703,10
|
|
20240116,103500,259424278,1694,1696,1696,1694,501
|
|
20240116,103400,258574584,1696,1696,1696,1696,4075
|
|
20240116,103300,251663384,1696,1696,1696,1696,1
|
|
20240116,103200,251661688,1693,1693,1693,1693,867
|
|
20240116,103100,250193857,1693,1694,1694,1693,1133
|
|
20240116,103000,248275557,1694,1694,1694,1694,0
|
|
20240116,102900,248275557,1694,1694,1694,1694,30
|
|
20240116,102800,248224737,1695,1696,1696,1695,1561
|
|
20240116,102700,245577681,1696,1696,1696,1696,463
|
|
20240116,102600,244792433,1696,1696,1696,1696,3767
|
|
20240116,102500,238403601,1696,1696,1696,1696,0
|
|
20240116,102400,238403601,1696,1696,1696,1696,0
|
|
20240116,102300,238403601,1696,1696,1696,1696,100
|
|
20240116,102200,238234001,1696,1697,1697,1696,15164
|
|
20240116,102100,212515499,1696,1698,1698,1696,3202
|
|
20240116,102000,207082414,1698,1707,1707,1698,13310
|
|
20240116,101900,184468929,1699,1700,1700,1699,3209
|
|
20240116,101800,179016256,1707,1707,1707,1707,12
|
|
20240116,101700,178995772,1707,1709,1710,1707,470
|
|
20240116,101600,178192750,1709,1699,1709,1699,1961
|
|
20240116,101500,174844814,1699,1699,1699,1699,0
|
|
20240116,101400,174844814,1699,1699,1699,1699,200
|
|
20240116,101300,174505014,1699,1699,1699,1699,0
|
|
20240116,101200,174505014,1699,1699,1699,1699,0
|
|
20240116,101100,174505014,1699,1695,1699,1695,288
|
|
20240116,101000,174015706,1695,1695,1695,1695,0
|
|
20240116,100900,174015706,1695,1695,1695,1695,20
|
|
20240116,100800,173981806,1699,1699,1699,1699,18
|
|
20240116,100700,173951224,1695,1695,1695,1695,14
|
|
20240116,100600,173927494,1694,1695,1695,1694,78
|
|
20240116,100500,173795361,1695,1695,1695,1695,0
|
|
20240116,100400,173795361,1695,1695,1695,1695,26
|
|
20240116,100300,173751291,1695,1695,1695,1695,62
|
|
20240116,100200,173646201,1695,1700,1700,1695,5143
|
|
20240116,100100,164909978,1708,1708,1708,1708,1
|
|
20240116,100000,164908270,1699,1701,1701,1699,3553
|
|
20240116,095900,158869094,1701,1701,1701,1701,0
|
|
20240116,095800,158869094,1701,1701,1701,1701,0
|
|
20240116,095700,158869094,1701,1701,1701,1701,550
|
|
20240116,095600,157933544,1709,1709,1709,1709,0
|
|
20240116,095500,157933544,1709,1709,1709,1709,10
|
|
20240116,095400,157916454,1700,1701,1701,1700,820
|
|
20240116,095300,156521813,1701,1701,1701,1701,1000
|
|
20240116,095200,154820813,1701,1702,1702,1701,1286
|
|
20240116,095100,152633291,1702,1702,1702,1702,200
|
|
20240116,095000,152292891,1702,1702,1702,1702,0
|
|
20240116,094900,152292891,1702,1702,1702,1702,0
|
|
20240116,094800,152292891,1702,1702,1702,1702,136
|
|
20240116,094700,152061419,1702,1702,1702,1702,0
|
|
20240116,094600,152061419,1702,1702,1702,1702,1357
|
|
20240116,094500,149751805,1702,1702,1702,1702,8
|
|
20240116,094400,149738189,1701,1703,1703,1701,4735
|
|
20240116,094300,141679174,1702,1702,1702,1702,0
|
|
20240116,094200,141679174,1702,1705,1705,1702,913
|
|
20240116,094100,140124165,1711,1711,1711,1711,0
|
|
20240116,094000,140124165,1711,1712,1712,1711,282
|
|
20240116,093900,139641653,1713,1713,1713,1713,10
|
|
20240116,093800,139624523,1713,1713,1713,1713,31
|
|
20240116,093700,139571420,1713,1713,1713,1710,506
|
|
20240116,093600,138706142,1702,1702,1702,1702,1
|
|
20240116,093500,138704440,1701,1701,1705,1701,20
|
|
20240116,093400,138670388,1701,1701,1701,1701,1637
|
|
20240116,093300,135885851,1710,1710,1710,1710,1200
|
|
20240116,093200,133833851,1714,1714,1714,1714,0
|
|
20240116,093100,133833851,1714,1714,1714,1714,1000
|
|
20240116,093000,132119851,1710,1710,1710,1710,0
|
|
20240116,092900,132119851,1710,1710,1710,1710,0
|
|
20240116,092800,132119851,1710,1717,1717,1710,12414
|
|
20240116,092700,110834464,1721,1720,1721,1718,1477
|
|
20240116,092600,108295125,1720,1720,1720,1720,106
|
|
20240116,092500,108112805,1720,1721,1721,1720,199
|
|
20240116,092400,107770426,1721,1721,1721,1721,855
|
|
20240116,092300,106298971,1720,1720,1720,1720,1
|
|
20240116,092200,106297251,1725,1725,1725,1725,0
|
|
20240116,092100,106297251,1725,1725,1725,1725,6
|
|
20240116,092000,106286901,1725,1725,1725,1725,4
|
|
20240116,091900,106280001,1720,1719,1720,1718,3723
|
|
20240116,091800,99880115,1719,1719,1719,1719,2
|
|
20240116,091700,99876677,1728,1719,1728,1719,178
|
|
20240116,091600,99570650,1729,1719,1729,1719,49
|
|
20240116,091500,99486409,1719,1719,1719,1719,501
|
|
20240116,091400,98625190,1730,1730,1730,1730,27
|
|
20240116,091300,98578480,1730,1730,1730,1717,74
|
|
20240116,091200,98450473,1730,1731,1732,1730,33
|
|
20240116,091100,98393337,1732,1726,1732,1724,15
|
|
20240116,091000,98367391,1732,1732,1732,1725,7736
|
|
20240116,090900,84969528,1732,1732,1734,1725,23425
|
|
20240116,090800,44411869,1732,1725,1734,1725,788
|
|
20240116,090700,43046102,1735,1725,1735,1724,3985
|
|
20240116,090600,36156627,1725,1712,1725,1712,601
|
|
20240116,090500,35120178,1726,1711,1727,1711,1301
|
|
20240116,090400,32874601,1711,1708,1729,1708,3373
|
|
20240116,090300,27092063,1708,1708,1708,1708,606
|
|
20240116,090200,26057015,1708,1715,1718,1700,6673
|
|
20240116,090100,14659456,1710,1690,1710,1690,2082
|
|
20240116,090000,11101797,1689,1689,1689,1689,6573
|