602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185900,549275113,1754,1754,1754,1754,2195
|
|
20240117,185800,549275113,1754,1754,1754,1754,0
|
|
20240117,185700,549275113,1754,1754,1754,1754,0
|
|
20240117,185600,549275113,1754,1754,1754,1754,0
|
|
20240117,185500,549275113,1754,1754,1754,1754,0
|
|
20240117,185400,549275113,1754,1754,1754,1754,0
|
|
20240117,185300,549275113,1754,1754,1754,1754,0
|
|
20240117,185200,549275113,1754,1754,1754,1754,0
|
|
20240117,185100,549275113,1754,1754,1754,1754,0
|
|
20240117,185000,549275113,1754,1754,1754,1754,0
|
|
20240117,184900,549275113,1754,1754,1754,1754,0
|
|
20240117,184800,549275113,1754,1754,1754,1754,0
|
|
20240117,184700,549275113,1754,1754,1754,1754,0
|
|
20240117,184600,549275113,1754,1754,1754,1754,0
|
|
20240117,184500,549275113,1754,1754,1754,1754,0
|
|
20240117,184400,549275113,1754,1754,1754,1754,0
|
|
20240117,184300,549275113,1754,1754,1754,1754,0
|
|
20240117,184200,549275113,1754,1754,1754,1754,0
|
|
20240117,184100,549275113,1754,1754,1754,1754,0
|
|
20240117,184000,549275113,1754,1754,1754,1754,0
|
|
20240117,183900,549275113,1754,1754,1754,1754,0
|
|
20240117,183800,549275113,1754,1754,1754,1754,0
|
|
20240117,183700,549275113,1754,1754,1754,1754,0
|
|
20240117,183600,549275113,1754,1754,1754,1754,0
|
|
20240117,183500,549275113,1754,1754,1754,1754,0
|
|
20240117,183400,549275113,1754,1754,1754,1754,0
|
|
20240117,183300,549275113,1754,1754,1754,1754,0
|
|
20240117,183200,549275113,1754,1754,1754,1754,0
|
|
20240117,183100,549275113,1754,1754,1754,1754,0
|
|
20240117,183000,549275113,1754,1754,1754,1754,0
|
|
20240117,182900,549275113,1754,1754,1754,1754,2195
|
|
20240117,182800,549275113,1754,1754,1754,1754,0
|
|
20240117,182700,549275113,1754,1754,1754,1754,0
|
|
20240117,182600,549275113,1754,1754,1754,1754,0
|
|
20240117,182500,549275113,1754,1754,1754,1754,0
|
|
20240117,182400,549275113,1754,1754,1754,1754,0
|
|
20240117,182300,549275113,1754,1754,1754,1754,0
|
|
20240117,182200,549275113,1754,1754,1754,1754,0
|
|
20240117,182100,549275113,1754,1754,1754,1754,0
|
|
20240117,182000,549275113,1754,1754,1754,1754,0
|
|
20240117,181900,549275113,1754,1754,1754,1754,0
|
|
20240117,181800,549275113,1754,1754,1754,1754,0
|
|
20240117,181700,549275113,1754,1754,1754,1754,0
|
|
20240117,181600,549275113,1754,1754,1754,1754,0
|
|
20240117,181500,549275113,1754,1754,1754,1754,0
|
|
20240117,181400,549275113,1754,1754,1754,1754,0
|
|
20240117,181300,549275113,1754,1754,1754,1754,0
|
|
20240117,181200,549275113,1754,1754,1754,1754,0
|
|
20240117,181100,549275113,1754,1754,1754,1754,0
|
|
20240117,181000,549275113,1754,1754,1754,1754,0
|
|
20240117,180900,549275113,1754,1754,1754,1754,0
|
|
20240117,180800,549275113,1754,1754,1754,1754,0
|
|
20240117,180700,549275113,1754,1754,1754,1754,0
|
|
20240117,180600,549275113,1754,1754,1754,1754,0
|
|
20240117,180500,549275113,1754,1754,1754,1754,0
|
|
20240117,180400,549275113,1754,1754,1754,1754,0
|
|
20240117,180300,549275113,1754,1754,1754,1754,0
|
|
20240117,180200,549275113,1754,1754,1754,1754,0
|
|
20240117,180100,549275113,1754,1754,1754,1754,0
|
|
20240117,180000,549275113,1754,1754,1754,1754,0
|
|
20240117,175900,549275113,1754,1754,1754,1754,2195
|
|
20240117,175800,549275113,1754,1754,1754,1754,0
|
|
20240117,175700,549275113,1754,1754,1754,1754,0
|
|
20240117,175600,549275113,1754,1754,1754,1754,0
|
|
20240117,175500,549275113,1754,1754,1754,1754,0
|
|
20240117,175400,549275113,1754,1754,1754,1754,0
|
|
20240117,175300,549275113,1754,1754,1754,1754,0
|
|
20240117,175200,549275113,1754,1754,1754,1754,0
|
|
20240117,175100,549275113,1754,1754,1754,1754,0
|
|
20240117,175000,549275113,1754,1754,1754,1754,0
|
|
20240117,174900,549275113,1754,1754,1754,1754,0
|
|
20240117,174800,549275113,1754,1754,1754,1754,0
|
|
20240117,174700,549275113,1754,1754,1754,1754,0
|
|
20240117,174600,549275113,1754,1754,1754,1754,0
|
|
20240117,174500,549275113,1754,1754,1754,1754,0
|
|
20240117,174400,549275113,1754,1754,1754,1754,0
|
|
20240117,174300,549275113,1754,1754,1754,1754,0
|
|
20240117,174200,549275113,1754,1754,1754,1754,0
|
|
20240117,174100,549275113,1754,1754,1754,1754,0
|
|
20240117,174000,549275113,1754,1754,1754,1754,0
|
|
20240117,173900,549275113,1754,1754,1754,1754,0
|
|
20240117,173800,549275113,1754,1754,1754,1754,0
|
|
20240117,173700,549275113,1754,1754,1754,1754,0
|
|
20240117,173600,549275113,1754,1754,1754,1754,0
|
|
20240117,173500,549275113,1754,1754,1754,1754,0
|
|
20240117,173400,549275113,1754,1754,1754,1754,0
|
|
20240117,173300,549275113,1754,1754,1754,1754,0
|
|
20240117,173200,549275113,1754,1754,1754,1754,0
|
|
20240117,173100,549275113,1754,1754,1754,1754,0
|
|
20240117,173000,549275113,1754,1754,1754,1754,0
|
|
20240117,172900,549275113,1754,1754,1754,1754,2195
|
|
20240117,172800,549275113,1754,1754,1754,1754,0
|
|
20240117,172700,549275113,1754,1754,1754,1754,0
|
|
20240117,172600,549275113,1754,1754,1754,1754,0
|
|
20240117,172500,549275113,1754,1754,1754,1754,0
|
|
20240117,172400,549275113,1754,1754,1754,1754,0
|
|
20240117,172300,549275113,1754,1754,1754,1754,0
|
|
20240117,172200,549275113,1754,1754,1754,1754,0
|
|
20240117,172100,549275113,1754,1754,1754,1754,0
|
|
20240117,172000,549275113,1754,1754,1754,1754,0
|
|
20240117,171900,549275113,1754,1754,1754,1754,0
|
|
20240117,171800,549275113,1754,1754,1754,1754,0
|
|
20240117,171700,549275113,1754,1754,1754,1754,0
|
|
20240117,171600,549275113,1754,1754,1754,1754,0
|
|
20240117,171500,549275113,1754,1754,1754,1754,0
|
|
20240117,171400,549275113,1754,1754,1754,1754,0
|
|
20240117,171300,549275113,1754,1754,1754,1754,0
|
|
20240117,171200,549275113,1754,1754,1754,1754,0
|
|
20240117,171100,549275113,1754,1754,1754,1754,0
|
|
20240117,171000,549275113,1754,1754,1754,1754,0
|
|
20240117,170900,549275113,1754,1754,1754,1754,0
|
|
20240117,170800,549275113,1754,1754,1754,1754,0
|
|
20240117,170700,549275113,1754,1754,1754,1754,0
|
|
20240117,170600,549275113,1754,1754,1754,1754,0
|
|
20240117,170500,549275113,1754,1754,1754,1754,0
|
|
20240117,170400,549275113,1754,1754,1754,1754,0
|
|
20240117,170300,549275113,1754,1754,1754,1754,0
|
|
20240117,170200,549275113,1754,1754,1754,1754,0
|
|
20240117,170100,549275113,1754,1754,1754,1754,0
|
|
20240117,170000,549275113,1754,1754,1754,1754,0
|
|
20240117,165900,549275113,1754,1754,1754,1754,2195
|
|
20240117,165800,549275113,1754,1754,1754,1754,0
|
|
20240117,165700,549275113,1754,1754,1754,1754,0
|
|
20240117,165600,549275113,1754,1754,1754,1754,0
|
|
20240117,165500,549275113,1754,1754,1754,1754,0
|
|
20240117,165400,549275113,1754,1754,1754,1754,0
|
|
20240117,165300,549275113,1754,1754,1754,1754,0
|
|
20240117,165200,549275113,1754,1754,1754,1754,0
|
|
20240117,165100,549275113,1754,1754,1754,1754,0
|
|
20240117,165000,549275113,1754,1754,1754,1754,0
|
|
20240117,164900,549275113,1754,1754,1754,1754,0
|
|
20240117,164800,549275113,1754,1754,1754,1754,0
|
|
20240117,164700,549275113,1754,1754,1754,1754,0
|
|
20240117,164600,549275113,1754,1754,1754,1754,0
|
|
20240117,164500,549275113,1754,1754,1754,1754,0
|
|
20240117,164400,549275113,1754,1754,1754,1754,0
|
|
20240117,164300,549275113,1754,1754,1754,1754,0
|
|
20240117,164200,549275113,1754,1754,1754,1754,0
|
|
20240117,164100,549275113,1754,1754,1754,1754,0
|
|
20240117,164000,549275113,1754,1754,1754,1754,0
|
|
20240117,163900,549275113,1754,1754,1754,1754,0
|
|
20240117,163800,549275113,1754,1754,1754,1754,0
|
|
20240117,163700,549275113,1754,1754,1754,1754,0
|
|
20240117,163600,549275113,1754,1754,1754,1754,0
|
|
20240117,163500,549275113,1754,1754,1754,1754,0
|
|
20240117,163400,549275113,1754,1754,1754,1754,0
|
|
20240117,163300,549275113,1754,1754,1754,1754,0
|
|
20240117,163200,549275113,1754,1754,1754,1754,0
|
|
20240117,163100,549275113,1754,1754,1754,1754,0
|
|
20240117,163000,549275113,1754,1754,1754,1754,0
|
|
20240117,162900,549275113,1754,1754,1754,1754,2195
|
|
20240117,162800,549275113,1754,1754,1754,1754,0
|
|
20240117,162700,549275113,1754,1754,1754,1754,0
|
|
20240117,162600,549275113,1754,1754,1754,1754,0
|
|
20240117,162500,549275113,1754,1754,1754,1754,0
|
|
20240117,162400,549275113,1754,1754,1754,1754,0
|
|
20240117,162300,549275113,1754,1754,1754,1754,0
|
|
20240117,162200,549275113,1754,1754,1754,1754,0
|
|
20240117,162100,549275113,1754,1754,1754,1754,0
|
|
20240117,162000,549275113,1754,1754,1754,1754,0
|
|
20240117,161900,549275113,1754,1754,1754,1754,0
|
|
20240117,161800,549275113,1754,1754,1754,1754,0
|
|
20240117,161700,549275113,1754,1754,1754,1754,0
|
|
20240117,161600,549275113,1754,1754,1754,1754,0
|
|
20240117,161500,549275113,1754,1754,1754,1754,0
|
|
20240117,161400,549275113,1754,1754,1754,1754,0
|
|
20240117,161300,549275113,1754,1754,1754,1754,0
|
|
20240117,161200,549275113,1754,1754,1754,1754,0
|
|
20240117,161100,549275113,1754,1754,1754,1754,0
|
|
20240117,161000,549275113,1754,1754,1754,1754,0
|
|
20240117,160900,549275113,1754,1754,1754,1754,0
|
|
20240117,160800,549275113,1754,1754,1754,1754,0
|
|
20240117,160700,549275113,1754,1754,1754,1754,0
|
|
20240117,160600,549275113,1754,1754,1754,1754,0
|
|
20240117,160500,549275113,1754,1754,1754,1754,0
|
|
20240117,160400,549275113,1754,1754,1754,1754,0
|
|
20240117,160300,549275113,1754,1754,1754,1754,0
|
|
20240117,160200,549275113,1754,1754,1754,1754,0
|
|
20240117,160100,549275113,1754,1754,1754,1754,0
|
|
20240117,160000,549275113,1754,1754,1754,1754,0
|
|
20240117,155900,549275113,1754,1754,1754,1754,2195
|
|
20240117,155800,549275113,1754,1754,1754,1754,0
|
|
20240117,155700,549275113,1754,1754,1754,1754,0
|
|
20240117,155600,549275113,1754,1754,1754,1754,0
|
|
20240117,155500,549275113,1754,1754,1754,1754,0
|
|
20240117,155400,549275113,1754,1754,1754,1754,0
|
|
20240117,155300,549275113,1754,1754,1754,1754,0
|
|
20240117,155200,549275113,1754,1754,1754,1754,0
|
|
20240117,155100,549275113,1754,1754,1754,1754,0
|
|
20240117,155000,549275113,1754,1754,1754,1754,0
|
|
20240117,154900,549275113,1754,1754,1754,1754,0
|
|
20240117,154800,549275113,1754,1754,1754,1754,0
|
|
20240117,154700,549275113,1754,1754,1754,1754,0
|
|
20240117,154600,549275113,1754,1754,1754,1754,0
|
|
20240117,154500,549275113,1754,1754,1754,1754,0
|
|
20240117,154400,549275113,1754,1754,1754,1754,0
|
|
20240117,154300,549275113,1754,1754,1754,1754,0
|
|
20240117,154200,549275113,1754,1754,1754,1754,0
|
|
20240117,154100,549275113,1754,1754,1754,1754,0
|
|
20240117,154000,549275113,1754,1754,1754,1754,0
|
|
20240117,153900,549275113,1754,1754,1754,1754,0
|
|
20240117,153800,549275113,1754,1754,1754,1754,0
|
|
20240117,153700,549275113,1754,1754,1754,1754,0
|
|
20240117,153600,549275113,1754,1754,1754,1754,0
|
|
20240117,153500,549275113,1754,1754,1754,1754,0
|
|
20240117,153400,549275113,1754,1754,1754,1754,0
|
|
20240117,153300,549275113,1754,1754,1754,1754,0
|
|
20240117,153200,549275113,1754,1754,1754,1754,0
|
|
20240117,153100,549275113,1754,1754,1754,1754,0
|
|
20240117,153000,549275113,1754,1754,1754,1754,2195
|
|
20240117,152900,545425083,1754,1754,1754,1754,0
|
|
20240117,152800,545425083,1754,1754,1754,1754,0
|
|
20240117,152700,545425083,1754,1754,1754,1754,0
|
|
20240117,152600,545425083,1754,1754,1754,1754,0
|
|
20240117,152500,545425083,1754,1754,1754,1754,0
|
|
20240117,152400,545425083,1754,1754,1754,1754,0
|
|
20240117,152300,545425083,1754,1754,1754,1754,0
|
|
20240117,152200,545425083,1754,1754,1754,1754,0
|
|
20240117,152100,545425083,1754,1754,1754,1754,0
|
|
20240117,152000,545425083,1754,1754,1754,1754,0
|
|
20240117,151900,545425083,1754,1749,1754,1749,531
|
|
20240117,151800,544496354,1749,1749,1749,1749,6
|
|
20240117,151700,544485860,1749,1749,1749,1749,0
|
|
20240117,151600,544485860,1749,1749,1749,1749,285
|
|
20240117,151500,543987395,1754,1754,1754,1754,0
|
|
20240117,151400,543987395,1754,1750,1754,1749,1744
|
|
20240117,151300,540935878,1755,1755,1755,1755,0
|
|
20240117,151200,540935878,1755,1755,1755,1755,16
|
|
20240117,151100,540907798,1755,1755,1755,1755,0
|
|
20240117,151000,540907798,1755,1754,1755,1754,852
|
|
20240117,150900,539413389,1754,1754,1754,1754,0
|
|
20240117,150800,539413389,1754,1754,1754,1754,20
|
|
20240117,150700,539378309,1754,1750,1754,1750,277
|
|
20240117,150600,538893555,1750,1750,1750,1750,892
|
|
20240117,150500,537332555,1750,1751,1751,1750,380
|
|
20240117,150400,536667373,1755,1755,1755,1755,0
|
|
20240117,150300,536667373,1755,1755,1759,1755,211
|
|
20240117,150200,536297064,1764,1764,1764,1764,1
|
|
20240117,150100,536295300,1755,1758,1758,1755,670
|
|
20240117,150000,535117560,1769,1769,1769,1769,1
|
|
20240117,145900,535115791,1759,1759,1759,1759,101
|
|
20240117,145800,534938132,1773,1773,1773,1773,0
|
|
20240117,145700,534938132,1773,1773,1773,1773,2
|
|
20240117,145600,534934586,1776,1776,1776,1776,0
|
|
20240117,145500,534934586,1776,1768,1776,1768,1554
|
|
20240117,145400,532179506,1769,1761,1769,1761,348
|
|
20240117,145300,531564923,1759,1759,1759,1759,980
|
|
20240117,145200,529841103,1758,1758,1758,1758,538
|
|
20240117,145100,528895299,1757,1757,1757,1757,250
|
|
20240117,145000,528456049,1757,1757,1757,1757,2
|
|
20240117,144900,528452535,1749,1749,1749,1749,55
|
|
20240117,144800,528356340,1757,1757,1757,1757,0
|
|
20240117,144700,528356340,1757,1757,1757,1757,500
|
|
20240117,144600,527477840,1757,1757,1757,1757,0
|
|
20240117,144500,527477840,1757,1757,1757,1757,2
|
|
20240117,144400,527474326,1757,1757,1757,1757,0
|
|
20240117,144300,527474326,1757,1757,1757,1757,1
|
|
20240117,144200,527472569,1748,1748,1748,1748,0
|
|
20240117,144100,527472569,1748,1748,1748,1748,0
|
|
20240117,144000,527472569,1748,1753,1753,1748,1256
|
|
20240117,143900,525275826,1753,1753,1753,1753,350
|
|
20240117,143800,524662276,1758,1758,1758,1758,15
|
|
20240117,143700,524635906,1758,1758,1758,1758,1
|
|
20240117,143600,524634148,1750,1750,1750,1750,0
|
|
20240117,143500,524634148,1750,1752,1752,1750,1606
|
|
20240117,143400,521821552,1752,1752,1752,1752,0
|
|
20240117,143300,521821552,1752,1752,1752,1752,0
|
|
20240117,143200,521821552,1752,1752,1752,1752,50
|
|
20240117,143100,521733952,1752,1752,1752,1752,0
|
|
20240117,143000,521733952,1752,1749,1752,1749,11
|
|
20240117,142900,521714710,1749,1749,1749,1749,0
|
|
20240117,142800,521714710,1749,1749,1749,1749,0
|
|
20240117,142700,521714710,1749,1750,1750,1749,1018
|
|
20240117,142600,519933403,1751,1751,1751,1751,2002
|
|
20240117,142500,516427901,1752,1752,1752,1752,1
|
|
20240117,142400,516426149,1751,1751,1751,1751,0
|
|
20240117,142300,516426149,1751,1751,1751,1751,1672
|
|
20240117,142200,513498477,1751,1752,1752,1751,589
|
|
20240117,142100,512466638,1751,1751,1751,1751,0
|
|
20240117,142000,512466638,1751,1751,1751,1751,249
|
|
20240117,141900,512030639,1751,1751,1751,1751,124
|
|
20240117,141800,511813515,1751,1751,1751,1751,0
|
|
20240117,141700,511813515,1751,1751,1751,1751,12
|
|
20240117,141600,511792503,1751,1751,1751,1751,0
|
|
20240117,141500,511792503,1751,1751,1751,1751,515
|
|
20240117,141400,510890738,1751,1751,1751,1751,600
|
|
20240117,141300,509840138,1749,1750,1750,1749,375
|
|
20240117,141200,509183938,1751,1751,1751,1751,118
|
|
20240117,141100,508977320,1751,1751,1751,1751,105
|
|
20240117,141000,508793465,1750,1750,1750,1750,0
|
|
20240117,140900,508793465,1750,1750,1750,1750,0
|
|
20240117,140800,508793465,1750,1750,1750,1750,200
|
|
20240117,140700,508443465,1750,1750,1750,1750,0
|
|
20240117,140600,508443465,1750,1750,1750,1750,1143
|
|
20240117,140500,506443215,1750,1750,1750,1750,0
|
|
20240117,140400,506443215,1750,1750,1750,1750,0
|
|
20240117,140300,506443215,1750,1750,1750,1750,0
|
|
20240117,140200,506443215,1750,1750,1750,1750,1
|
|
20240117,140100,506441465,1750,1750,1750,1750,0
|
|
20240117,140000,506441465,1750,1750,1750,1750,137
|
|
20240117,135900,506201715,1750,1750,1750,1750,0
|
|
20240117,135800,506201715,1750,1750,1750,1750,0
|
|
20240117,135700,506201715,1750,1750,1750,1750,0
|
|
20240117,135600,506201715,1750,1750,1750,1750,0
|
|
20240117,135500,506201715,1750,1750,1750,1750,1
|
|
20240117,135400,506199965,1742,1742,1742,1742,0
|
|
20240117,135300,506199965,1742,1751,1751,1742,1090
|
|
20240117,135200,504298513,1750,1750,1750,1750,0
|
|
20240117,135100,504298513,1750,1750,1750,1750,0
|
|
20240117,135000,504298513,1750,1750,1750,1750,0
|
|
20240117,134900,504298513,1750,1750,1750,1750,0
|
|
20240117,134800,504298513,1750,1750,1750,1750,0
|
|
20240117,134700,504298513,1750,1750,1750,1750,883
|
|
20240117,134600,502753263,1750,1750,1750,1750,20
|
|
20240117,134500,502718263,1741,1743,1743,1741,450
|
|
20240117,134400,501934651,1741,1741,1741,1741,0
|
|
20240117,134300,501934651,1741,1741,1741,1741,0
|
|
20240117,134200,501934651,1741,1741,1741,1741,0
|
|
20240117,134100,501934651,1741,1741,1741,1741,0
|
|
20240117,134000,501934651,1741,1741,1741,1741,0
|
|
20240117,133900,501934651,1741,1741,1741,1741,0
|
|
20240117,133800,501934651,1741,1741,1741,1741,0
|
|
20240117,133700,501934651,1741,1741,1741,1741,0
|
|
20240117,133600,501934651,1741,1741,1741,1741,388
|
|
20240117,133500,501259143,1740,1740,1740,1740,0
|
|
20240117,133400,501259143,1740,1740,1740,1740,0
|
|
20240117,133300,501259143,1740,1740,1740,1740,0
|
|
20240117,133200,501259143,1740,1740,1740,1740,5
|
|
20240117,133100,501250443,1740,1742,1742,1740,983
|
|
20240117,133000,499539096,1747,1750,1750,1747,310
|
|
20240117,132900,498996797,1750,1748,1750,1748,372
|
|
20240117,132800,498345997,1747,1742,1747,1741,1796
|
|
20240117,132700,495217783,1741,1742,1742,1741,554
|
|
20240117,132600,494252767,1746,1746,1746,1746,0
|
|
20240117,132500,494252767,1746,1746,1746,1746,1000
|
|
20240117,132400,492506767,1746,1746,1746,1746,54
|
|
20240117,132300,492412483,1746,1746,1746,1746,10
|
|
20240117,132200,492395023,1745,1754,1754,1745,8015
|
|
20240117,132100,478360337,1754,1762,1762,1754,2602
|
|
20240117,132000,473792142,1763,1765,1765,1763,901
|
|
20240117,131900,472201879,1767,1767,1767,1767,0
|
|
20240117,131800,472201879,1767,1767,1767,1767,0
|
|
20240117,131700,472201879,1767,1767,1767,1767,4
|
|
20240117,131600,472194811,1767,1764,1767,1764,5
|
|
20240117,131500,472185979,1767,1767,1767,1767,1
|
|
20240117,131400,472184212,1768,1768,1768,1768,7
|
|
20240117,131300,472171836,1768,1768,1768,1768,1
|
|
20240117,131200,472170068,1769,1769,1769,1769,0
|
|
20240117,131100,472170068,1769,1769,1769,1769,0
|
|
20240117,131000,472170068,1769,1769,1769,1769,0
|
|
20240117,130900,472170068,1769,1769,1769,1769,0
|
|
20240117,130800,472170068,1769,1769,1769,1769,200
|
|
20240117,130700,471816268,1769,1769,1769,1769,0
|
|
20240117,130600,471816268,1769,1768,1769,1768,4322
|
|
20240117,130500,464174971,1768,1767,1768,1767,195
|
|
20240117,130400,463830340,1767,1767,1767,1767,0
|
|
20240117,130300,463830340,1767,1767,1767,1767,0
|
|
20240117,130200,463830340,1767,1767,1767,1767,0
|
|
20240117,130100,463830340,1767,1767,1767,1767,0
|
|
20240117,130000,463830340,1767,1767,1767,1767,2
|
|
20240117,125900,463826806,1766,1765,1766,1765,1000
|
|
20240117,125800,462061023,1766,1766,1766,1766,0
|
|
20240117,125700,462061023,1766,1766,1766,1766,0
|
|
20240117,125600,462061023,1766,1763,1766,1755,17175
|
|
20240117,125500,431823320,1763,1763,1763,1763,0
|
|
20240117,125400,431823320,1763,1763,1763,1763,0
|
|
20240117,125300,431823320,1763,1764,1764,1763,1639
|
|
20240117,125200,428932166,1764,1766,1766,1764,16
|
|
20240117,125100,428903926,1766,1767,1767,1766,15
|
|
20240117,125000,428877426,1764,1764,1764,1764,0
|
|
20240117,124900,428877426,1764,1764,1764,1764,0
|
|
20240117,124800,428877426,1764,1764,1764,1764,0
|
|
20240117,124700,428877426,1764,1764,1764,1764,0
|
|
20240117,124600,428877426,1764,1764,1764,1764,0
|
|
20240117,124500,428877426,1764,1764,1764,1764,0
|
|
20240117,124400,428877426,1764,1773,1773,1764,2905
|
|
20240117,124300,423752961,1773,1773,1773,1773,0
|
|
20240117,124200,423752961,1773,1773,1773,1773,0
|
|
20240117,124100,423752961,1773,1773,1773,1773,0
|
|
20240117,124000,423752961,1773,1773,1773,1773,65
|
|
20240117,123900,423637716,1773,1773,1773,1773,15
|
|
20240117,123800,423611121,1764,1764,1764,1764,0
|
|
20240117,123700,423611121,1764,1765,1765,1764,2980
|
|
20240117,123600,418353080,1772,1772,1772,1772,0
|
|
20240117,123500,418353080,1772,1772,1772,1772,300
|
|
20240117,123400,417821480,1773,1773,1773,1773,0
|
|
20240117,123300,417821480,1773,1773,1773,1773,1
|
|
20240117,123200,417819707,1765,1765,1765,1765,679
|
|
20240117,123100,416621272,1773,1773,1773,1773,9
|
|
20240117,123000,416605315,1773,1773,1773,1773,21
|
|
20240117,122900,416568082,1773,1773,1773,1773,0
|
|
20240117,122800,416568082,1773,1767,1773,1764,8263
|
|
20240117,122700,401985326,1767,1767,1767,1767,10
|
|
20240117,122600,401967656,1773,1773,1773,1773,0
|
|
20240117,122500,401967656,1773,1773,1773,1773,0
|
|
20240117,122400,401967656,1773,1773,1773,1773,0
|
|
20240117,122300,401967656,1773,1773,1773,1773,0
|
|
20240117,122200,401967656,1773,1773,1773,1773,0
|
|
20240117,122100,401967656,1773,1773,1773,1773,0
|
|
20240117,122000,401967656,1773,1773,1773,1773,20
|
|
20240117,121900,401932196,1774,1774,1774,1774,0
|
|
20240117,121800,401932196,1774,1774,1774,1774,0
|
|
20240117,121700,401932196,1774,1774,1774,1774,0
|
|
20240117,121600,401932196,1774,1774,1774,1774,43
|
|
20240117,121500,401855914,1774,1766,1774,1766,53
|
|
20240117,121400,401762308,1766,1766,1766,1766,0
|
|
20240117,121300,401762308,1766,1766,1766,1766,0
|
|
20240117,121200,401762308,1766,1766,1766,1766,0
|
|
20240117,121100,401762308,1766,1766,1766,1766,0
|
|
20240117,121000,401762308,1766,1766,1766,1766,30
|
|
20240117,120900,401709328,1764,1764,1764,1764,0
|
|
20240117,120800,401709328,1764,1764,1764,1764,0
|
|
20240117,120700,401709328,1764,1764,1764,1764,0
|
|
20240117,120600,401709328,1764,1764,1764,1764,0
|
|
20240117,120500,401709328,1764,1764,1764,1764,0
|
|
20240117,120400,401709328,1764,1764,1764,1764,0
|
|
20240117,120300,401709328,1764,1764,1764,1764,0
|
|
20240117,120200,401709328,1764,1764,1764,1764,0
|
|
20240117,120100,401709328,1764,1765,1765,1764,20
|
|
20240117,120000,401674047,1770,1770,1770,1770,0
|
|
20240117,115900,401674047,1770,1770,1770,1770,800
|
|
20240117,115800,400258047,1774,1774,1774,1774,0
|
|
20240117,115700,400258047,1774,1774,1774,1774,0
|
|
20240117,115600,400258047,1774,1774,1774,1774,0
|
|
20240117,115500,400258047,1774,1774,1774,1774,1
|
|
20240117,115400,400256273,1774,1774,1774,1774,0
|
|
20240117,115300,400256273,1774,1774,1774,1774,0
|
|
20240117,115200,400256273,1774,1774,1774,1774,10
|
|
20240117,115100,400238533,1774,1774,1774,1774,20
|
|
20240117,115000,400203053,1775,1775,1775,1775,0
|
|
20240117,114900,400203053,1775,1775,1775,1775,0
|
|
20240117,114800,400203053,1775,1775,1775,1775,0
|
|
20240117,114700,400203053,1775,1775,1775,1775,0
|
|
20240117,114600,400203053,1775,1775,1775,1775,0
|
|
20240117,114500,400203053,1775,1775,1775,1775,2
|
|
20240117,114400,400199503,1777,1777,1777,1777,3
|
|
20240117,114300,400194172,1770,1770,1770,1770,41
|
|
20240117,114200,400121602,1778,1778,1778,1778,0
|
|
20240117,114100,400121602,1778,1778,1778,1778,0
|
|
20240117,114000,400121602,1778,1778,1778,1778,1
|
|
20240117,113900,400119824,1770,1770,1770,1770,0
|
|
20240117,113800,400119824,1770,1770,1770,1770,10
|
|
20240117,113700,400102124,1770,1770,1770,1770,5
|
|
20240117,113600,400093274,1770,1764,1770,1764,12
|
|
20240117,113500,400072094,1778,1778,1778,1778,0
|
|
20240117,113400,400072094,1778,1778,1778,1778,0
|
|
20240117,113300,400072094,1778,1778,1778,1778,0
|
|
20240117,113200,400072094,1778,1764,1778,1764,101
|
|
20240117,113100,399893916,1760,1760,1760,1760,0
|
|
20240117,113000,399893916,1760,1760,1760,1760,0
|
|
20240117,112900,399893916,1760,1760,1760,1760,0
|
|
20240117,112800,399893916,1760,1760,1760,1760,0
|
|
20240117,112700,399893916,1760,1775,1775,1760,34167
|
|
20240117,112600,339377787,1775,1775,1775,1775,9
|
|
20240117,112500,339361812,1780,1775,1780,1775,507
|
|
20240117,112400,338461877,1780,1780,1780,1780,0
|
|
20240117,112300,338461877,1780,1780,1780,1780,474
|
|
20240117,112200,337618157,1780,1780,1780,1780,3
|
|
20240117,112100,337612817,1785,1785,1785,1785,0
|
|
20240117,112000,337612817,1785,1785,1785,1785,0
|
|
20240117,111900,337612817,1785,1785,1785,1785,900
|
|
20240117,111800,336006317,1780,1780,1780,1780,0
|
|
20240117,111700,336006317,1780,1785,1785,1780,157
|
|
20240117,111600,335726677,1782,1782,1782,1782,0
|
|
20240117,111500,335726677,1782,1782,1782,1782,1000
|
|
20240117,111400,333944677,1780,1780,1780,1780,0
|
|
20240117,111300,333944677,1780,1780,1780,1780,27
|
|
20240117,111200,333896617,1774,1774,1774,1774,0
|
|
20240117,111100,333896617,1774,1774,1774,1774,0
|
|
20240117,111000,333896617,1774,1774,1774,1774,0
|
|
20240117,110900,333896617,1774,1774,1774,1774,200
|
|
20240117,110800,333541817,1774,1774,1774,1774,0
|
|
20240117,110700,333541817,1774,1774,1774,1774,0
|
|
20240117,110600,333541817,1774,1774,1774,1774,0
|
|
20240117,110500,333541817,1774,1774,1774,1774,30
|
|
20240117,110400,333488597,1774,1774,1774,1774,96
|
|
20240117,110300,333318293,1774,1774,1774,1774,0
|
|
20240117,110200,333318293,1774,1774,1774,1774,0
|
|
20240117,110100,333318293,1774,1774,1774,1774,0
|
|
20240117,110000,333318293,1774,1780,1780,1774,298
|
|
20240117,105900,332787901,1780,1780,1780,1780,0
|
|
20240117,105800,332787901,1780,1780,1780,1780,1
|
|
20240117,105700,332786121,1772,1772,1772,1772,0
|
|
20240117,105600,332786121,1772,1776,1776,1772,6354
|
|
20240117,105500,321519900,1776,1785,1787,1776,3040
|
|
20240117,105400,316089985,1784,1784,1784,1784,122
|
|
20240117,105300,315872337,1786,1786,1786,1786,0
|
|
20240117,105200,315872337,1786,1786,1786,1786,0
|
|
20240117,105100,315872337,1786,1786,1786,1786,0
|
|
20240117,105000,315872337,1786,1786,1786,1786,0
|
|
20240117,104900,315872337,1786,1786,1786,1786,0
|
|
20240117,104800,315872337,1786,1786,1786,1786,2
|
|
20240117,104700,315868765,1786,1786,1786,1786,0
|
|
20240117,104600,315868765,1786,1786,1786,1786,0
|
|
20240117,104500,315868765,1786,1773,1786,1772,1001
|
|
20240117,104400,314094829,1785,1785,1785,1785,0
|
|
20240117,104300,314094829,1785,1785,1785,1785,0
|
|
20240117,104200,314094829,1785,1785,1785,1785,0
|
|
20240117,104100,314094829,1785,1777,1786,1777,65
|
|
20240117,104000,313979273,1773,1772,1773,1772,903
|
|
20240117,103900,312378257,1778,1779,1779,1773,3553
|
|
20240117,103800,306078767,1773,1774,1774,1773,2378
|
|
20240117,103700,301862063,1773,1773,1773,1773,0
|
|
20240117,103600,301862063,1773,1773,1773,1773,50
|
|
20240117,103500,301773413,1773,1774,1774,1773,500
|
|
20240117,103400,300886687,1773,1777,1777,1773,1447
|
|
20240117,103300,298320722,1773,1773,1773,1773,0
|
|
20240117,103200,298320722,1773,1773,1773,1773,0
|
|
20240117,103100,298320722,1773,1773,1773,1773,0
|
|
20240117,103000,298320722,1773,1773,1773,1773,0
|
|
20240117,102900,298320722,1773,1773,1773,1773,0
|
|
20240117,102800,298320722,1773,1773,1773,1773,0
|
|
20240117,102700,298320722,1773,1773,1773,1773,0
|
|
20240117,102600,298320722,1773,1775,1775,1773,2205
|
|
20240117,102500,294407883,1775,1776,1776,1775,438
|
|
20240117,102400,293630069,1776,1776,1776,1776,2000
|
|
20240117,102300,290078069,1776,1778,1780,1776,2084
|
|
20240117,102200,286374321,1776,1776,1776,1776,0
|
|
20240117,102100,286374321,1776,1778,1778,1776,16
|
|
20240117,102000,286345875,1776,1777,1777,1776,250
|
|
20240117,101900,285901653,1778,1778,1778,1778,287
|
|
20240117,101800,285391367,1778,1778,1778,1778,18
|
|
20240117,101700,285359363,1778,1778,1778,1778,10
|
|
20240117,101600,285341583,1778,1778,1778,1778,0
|
|
20240117,101500,285341583,1778,1778,1778,1778,4826
|
|
20240117,101400,276760955,1778,1779,1779,1778,89
|
|
20240117,101300,276602698,1780,1780,1780,1780,1
|
|
20240117,101200,276600918,1780,1780,1780,1780,0
|
|
20240117,101100,276600918,1780,1780,1780,1780,879
|
|
20240117,101000,275036298,1780,1780,1780,1780,0
|
|
20240117,100900,275036298,1780,1780,1780,1780,10
|
|
20240117,100800,275018498,1785,1785,1785,1785,60
|
|
20240117,100700,274911398,1785,1785,1785,1785,0
|
|
20240117,100600,274911398,1785,1785,1785,1785,11
|
|
20240117,100500,274891763,1778,1785,1785,1778,2541
|
|
20240117,100400,270370887,1789,1789,1789,1789,5
|
|
20240117,100300,270361942,1789,1789,1789,1789,40
|
|
20240117,100200,270290382,1789,1789,1789,1789,0
|
|
20240117,100100,270290382,1789,1783,1789,1783,6
|
|
20240117,100000,270279678,1780,1783,1783,1780,12899
|
|
20240117,095900,247308937,1783,1789,1789,1783,35
|
|
20240117,095800,247246502,1783,1787,1789,1783,2608
|
|
20240117,095700,242594153,1784,1785,1785,1784,5868
|
|
20240117,095600,232121937,1786,1786,1786,1786,0
|
|
20240117,095500,232121937,1786,1786,1786,1786,0
|
|
20240117,095400,232121937,1786,1789,1789,1786,1299
|
|
20240117,095300,229801920,1786,1786,1786,1786,11
|
|
20240117,095200,229782274,1789,1786,1789,1786,22
|
|
20240117,095100,229742979,1786,1786,1786,1786,0
|
|
20240117,095000,229742979,1786,1786,1786,1786,0
|
|
20240117,094900,229742979,1786,1787,1787,1786,1000
|
|
20240117,094800,227956851,1787,1787,1787,1787,0
|
|
20240117,094700,227956851,1787,1787,1787,1787,32
|
|
20240117,094600,227899667,1785,1785,1785,1785,0
|
|
20240117,094500,227899667,1785,1785,1785,1785,0
|
|
20240117,094400,227899667,1785,1785,1785,1785,501
|
|
20240117,094300,227005382,1785,1785,1785,1785,10
|
|
20240117,094200,226987532,1794,1794,1794,1794,21
|
|
20240117,094100,226949858,1784,1784,1784,1784,2055
|
|
20240117,094000,223283738,1784,1794,1794,1784,21
|
|
20240117,093900,223246160,1785,1785,1785,1785,10
|
|
20240117,093800,223228310,1794,1794,1794,1794,49
|
|
20240117,093700,223140404,1784,1786,1793,1784,230
|
|
20240117,093600,222729744,1804,1792,1804,1785,6389
|
|
20240117,093500,211251180,1792,1792,1792,1792,1
|
|
20240117,093400,211249388,1792,1792,1792,1792,3
|
|
20240117,093300,211244012,1792,1792,1792,1785,4044
|
|
20240117,093200,203997458,1784,1792,1792,1784,6921
|
|
20240117,093100,191614415,1789,1791,1791,1789,150
|
|
20240117,093000,191346035,1792,1792,1792,1792,0
|
|
20240117,092900,191346035,1792,1795,1795,1792,26
|
|
20240117,092800,191299413,1796,1794,1796,1792,34
|
|
20240117,092700,191238415,1786,1787,1787,1786,50
|
|
20240117,092600,191149105,1786,1785,1797,1785,258
|
|
20240117,092500,190688562,1783,1798,1798,1783,100
|
|
20240117,092400,190510072,1799,1786,1799,1786,500
|
|
20240117,092300,189613273,1786,1790,1790,1786,12804
|
|
20240117,092200,166718938,1800,1800,1800,1800,5
|
|
20240117,092100,166709938,1804,1804,1804,1804,0
|
|
20240117,092000,166709938,1804,1790,1804,1790,352
|
|
20240117,091900,166079144,1790,1798,1806,1790,1210
|
|
20240117,091800,163905119,1798,1795,1798,1793,1206
|
|
20240117,091700,161738977,1798,1796,1810,1794,892
|
|
20240117,091600,160131456,1789,1789,1796,1789,108
|
|
20240117,091500,159938237,1797,1802,1802,1788,8547
|
|
20240117,091400,144632236,1802,1794,1802,1793,22
|
|
20240117,091300,144592701,1793,1795,1795,1793,487
|
|
20240117,091200,143718956,1795,1796,1797,1795,5827
|
|
20240117,091100,133257201,1795,1798,1798,1795,747
|
|
20240117,091000,131916165,1799,1813,1813,1799,14699
|
|
20240117,090900,105341678,1820,1822,1822,1819,1964
|
|
20240117,090800,101766331,1838,1823,1840,1820,1240
|
|
20240117,090700,99500080,1823,1819,1823,1819,3206
|
|
20240117,090600,93665827,1819,1834,1834,1804,1632
|
|
20240117,090500,90716900,1839,1800,1849,1800,20245
|
|
20240117,090400,53616428,1795,1790,1820,1789,4245
|
|
20240117,090300,46015424,1789,1801,1801,1789,5797
|
|
20240117,090200,35589000,1787,1773,1839,1773,10827
|
|
20240117,090100,15960528,1773,1779,1788,1772,2213
|
|
20240117,090000,12007033,1773,1790,1790,1773,6708
|