604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190100,504300278,1610,1610,1610,1610,3262
|
|
20240116,190000,504300278,1610,1610,1610,1610,0
|
|
20240116,185900,504300278,1610,1610,1610,1610,0
|
|
20240116,185800,504300278,1610,1610,1610,1610,0
|
|
20240116,185700,504300278,1610,1610,1610,1610,0
|
|
20240116,185600,504300278,1610,1610,1610,1610,0
|
|
20240116,185500,504300278,1610,1610,1610,1610,0
|
|
20240116,185400,504300278,1610,1610,1610,1610,0
|
|
20240116,185300,504300278,1610,1610,1610,1610,0
|
|
20240116,185200,504300278,1610,1610,1610,1610,0
|
|
20240116,185100,504300278,1610,1610,1610,1610,0
|
|
20240116,185000,504300278,1610,1610,1610,1610,0
|
|
20240116,184900,504300278,1610,1610,1610,1610,0
|
|
20240116,184800,504300278,1610,1610,1610,1610,0
|
|
20240116,184700,504300278,1610,1610,1610,1610,0
|
|
20240116,184600,504300278,1610,1610,1610,1610,0
|
|
20240116,184500,504300278,1610,1610,1610,1610,0
|
|
20240116,184400,504300278,1610,1610,1610,1610,0
|
|
20240116,184300,504300278,1610,1610,1610,1610,0
|
|
20240116,184200,504300278,1610,1610,1610,1610,0
|
|
20240116,184100,504300278,1610,1610,1610,1610,0
|
|
20240116,184000,504300278,1610,1610,1610,1610,0
|
|
20240116,183900,504300278,1610,1610,1610,1610,0
|
|
20240116,183800,504300278,1610,1610,1610,1610,0
|
|
20240116,183700,504300278,1610,1610,1610,1610,0
|
|
20240116,183600,504300278,1610,1610,1610,1610,0
|
|
20240116,183500,504300278,1610,1610,1610,1610,0
|
|
20240116,183400,504300278,1610,1610,1610,1610,0
|
|
20240116,183300,504300278,1610,1610,1610,1610,0
|
|
20240116,183200,504300278,1610,1610,1610,1610,0
|
|
20240116,183100,504300278,1610,1610,1610,1610,3262
|
|
20240116,183000,504300278,1610,1610,1610,1610,0
|
|
20240116,182900,504300278,1610,1610,1610,1610,0
|
|
20240116,182800,504300278,1610,1610,1610,1610,0
|
|
20240116,182700,504300278,1610,1610,1610,1610,0
|
|
20240116,182600,504300278,1610,1610,1610,1610,0
|
|
20240116,182500,504300278,1610,1610,1610,1610,0
|
|
20240116,182400,504300278,1610,1610,1610,1610,0
|
|
20240116,182300,504300278,1610,1610,1610,1610,0
|
|
20240116,182200,504300278,1610,1610,1610,1610,0
|
|
20240116,182100,504300278,1610,1610,1610,1610,0
|
|
20240116,182000,504300278,1610,1610,1610,1610,0
|
|
20240116,181900,504300278,1610,1610,1610,1610,0
|
|
20240116,181800,504300278,1610,1610,1610,1610,0
|
|
20240116,181700,504300278,1610,1610,1610,1610,0
|
|
20240116,181600,504300278,1610,1610,1610,1610,0
|
|
20240116,181500,504300278,1610,1610,1610,1610,0
|
|
20240116,181400,504300278,1610,1610,1610,1610,0
|
|
20240116,181300,504300278,1610,1610,1610,1610,0
|
|
20240116,181200,504300278,1610,1610,1610,1610,0
|
|
20240116,181100,504300278,1610,1610,1610,1610,0
|
|
20240116,181000,504300278,1610,1610,1610,1610,0
|
|
20240116,180900,504300278,1610,1610,1610,1610,0
|
|
20240116,180800,504300278,1610,1610,1610,1610,0
|
|
20240116,180700,504300278,1610,1610,1610,1610,0
|
|
20240116,180600,504300278,1610,1610,1610,1610,0
|
|
20240116,180500,504300278,1610,1610,1610,1610,0
|
|
20240116,180400,504300278,1610,1610,1610,1610,0
|
|
20240116,180300,504300278,1610,1610,1610,1610,0
|
|
20240116,180200,504300278,1610,1610,1610,1610,0
|
|
20240116,180100,504300278,1610,1610,1610,1610,3262
|
|
20240116,180000,504300278,1610,1610,1610,1610,0
|
|
20240116,175900,504300278,1610,1610,1610,1610,0
|
|
20240116,175800,504300278,1610,1610,1610,1610,0
|
|
20240116,175700,504300278,1610,1610,1610,1610,0
|
|
20240116,175600,504300278,1610,1610,1610,1610,0
|
|
20240116,175500,504300278,1610,1610,1610,1610,0
|
|
20240116,175400,504300278,1610,1610,1610,1610,0
|
|
20240116,175300,504300278,1610,1610,1610,1610,0
|
|
20240116,175200,504300278,1610,1610,1610,1610,0
|
|
20240116,175100,504300278,1610,1610,1610,1610,0
|
|
20240116,175000,504300278,1610,1610,1610,1610,0
|
|
20240116,174900,504300278,1610,1610,1610,1610,0
|
|
20240116,174800,504300278,1610,1610,1610,1610,0
|
|
20240116,174700,504300278,1610,1610,1610,1610,0
|
|
20240116,174600,504300278,1610,1610,1610,1610,0
|
|
20240116,174500,504300278,1610,1610,1610,1610,0
|
|
20240116,174400,504300278,1610,1610,1610,1610,0
|
|
20240116,174300,504300278,1610,1610,1610,1610,0
|
|
20240116,174200,504300278,1610,1610,1610,1610,0
|
|
20240116,174100,504300278,1610,1610,1610,1610,0
|
|
20240116,174000,504300278,1610,1610,1610,1610,0
|
|
20240116,173900,504300278,1610,1610,1610,1610,0
|
|
20240116,173800,504300278,1610,1610,1610,1610,0
|
|
20240116,173700,504300278,1610,1610,1610,1610,0
|
|
20240116,173600,504300278,1610,1610,1610,1610,0
|
|
20240116,173500,504300278,1610,1610,1610,1610,0
|
|
20240116,173400,504300278,1610,1610,1610,1610,0
|
|
20240116,173300,504300278,1610,1610,1610,1610,0
|
|
20240116,173200,504300278,1610,1610,1610,1610,0
|
|
20240116,173100,504300278,1610,1610,1610,1610,3262
|
|
20240116,173000,504300278,1610,1610,1610,1610,0
|
|
20240116,172900,504300278,1610,1610,1610,1610,0
|
|
20240116,172800,504300278,1610,1610,1610,1610,0
|
|
20240116,172700,504300278,1610,1610,1610,1610,0
|
|
20240116,172600,504300278,1610,1610,1610,1610,0
|
|
20240116,172500,504300278,1610,1610,1610,1610,0
|
|
20240116,172400,504300278,1610,1610,1610,1610,0
|
|
20240116,172300,504300278,1610,1610,1610,1610,0
|
|
20240116,172200,504300278,1610,1610,1610,1610,0
|
|
20240116,172100,504300278,1610,1610,1610,1610,0
|
|
20240116,172000,504300278,1610,1610,1610,1610,0
|
|
20240116,171900,504300278,1610,1610,1610,1610,0
|
|
20240116,171800,504300278,1610,1610,1610,1610,0
|
|
20240116,171700,504300278,1610,1610,1610,1610,0
|
|
20240116,171600,504300278,1610,1610,1610,1610,0
|
|
20240116,171500,504300278,1610,1610,1610,1610,0
|
|
20240116,171400,504300278,1610,1610,1610,1610,0
|
|
20240116,171300,504300278,1610,1610,1610,1610,0
|
|
20240116,171200,504300278,1610,1610,1610,1610,0
|
|
20240116,171100,504300278,1610,1610,1610,1610,0
|
|
20240116,171000,504300278,1610,1610,1610,1610,0
|
|
20240116,170900,504300278,1610,1610,1610,1610,0
|
|
20240116,170800,504300278,1610,1610,1610,1610,0
|
|
20240116,170700,504300278,1610,1610,1610,1610,0
|
|
20240116,170600,504300278,1610,1610,1610,1610,0
|
|
20240116,170500,504300278,1610,1610,1610,1610,0
|
|
20240116,170400,504300278,1610,1610,1610,1610,0
|
|
20240116,170300,504300278,1610,1610,1610,1610,0
|
|
20240116,170200,504300278,1610,1610,1610,1610,0
|
|
20240116,170100,504300278,1610,1610,1610,1610,3262
|
|
20240116,170000,504300278,1610,1610,1610,1610,0
|
|
20240116,165900,504300278,1610,1610,1610,1610,0
|
|
20240116,165800,504300278,1610,1610,1610,1610,0
|
|
20240116,165700,504300278,1610,1610,1610,1610,0
|
|
20240116,165600,504300278,1610,1610,1610,1610,0
|
|
20240116,165500,504300278,1610,1610,1610,1610,0
|
|
20240116,165400,504300278,1610,1610,1610,1610,0
|
|
20240116,165300,504300278,1610,1610,1610,1610,0
|
|
20240116,165200,504300278,1610,1610,1610,1610,0
|
|
20240116,165100,504300278,1610,1610,1610,1610,0
|
|
20240116,165000,504300278,1610,1610,1610,1610,0
|
|
20240116,164900,504300278,1610,1610,1610,1610,0
|
|
20240116,164800,504300278,1610,1610,1610,1610,0
|
|
20240116,164700,504300278,1610,1610,1610,1610,0
|
|
20240116,164600,504300278,1610,1610,1610,1610,0
|
|
20240116,164500,504300278,1610,1610,1610,1610,0
|
|
20240116,164400,504300278,1610,1610,1610,1610,0
|
|
20240116,164300,504300278,1610,1610,1610,1610,0
|
|
20240116,164200,504300278,1610,1610,1610,1610,0
|
|
20240116,164100,504300278,1610,1610,1610,1610,0
|
|
20240116,164000,504300278,1610,1610,1610,1610,0
|
|
20240116,163900,504300278,1610,1610,1610,1610,0
|
|
20240116,163800,504300278,1610,1610,1610,1610,0
|
|
20240116,163700,504300278,1610,1610,1610,1610,0
|
|
20240116,163600,504300278,1610,1610,1610,1610,0
|
|
20240116,163500,504300278,1610,1610,1610,1610,0
|
|
20240116,163400,504300278,1610,1610,1610,1610,0
|
|
20240116,163300,504300278,1610,1610,1610,1610,0
|
|
20240116,163200,504300278,1610,1610,1610,1610,0
|
|
20240116,163100,504300278,1610,1610,1610,1610,3262
|
|
20240116,163000,504300278,1610,1610,1610,1610,0
|
|
20240116,162900,504300278,1610,1610,1610,1610,0
|
|
20240116,162800,504300278,1610,1610,1610,1610,0
|
|
20240116,162700,504300278,1610,1610,1610,1610,0
|
|
20240116,162600,504300278,1610,1610,1610,1610,0
|
|
20240116,162500,504300278,1610,1610,1610,1610,0
|
|
20240116,162400,504300278,1610,1610,1610,1610,0
|
|
20240116,162300,504300278,1610,1610,1610,1610,0
|
|
20240116,162200,504300278,1610,1610,1610,1610,0
|
|
20240116,162100,504300278,1610,1610,1610,1610,0
|
|
20240116,162000,504300278,1610,1610,1610,1610,0
|
|
20240116,161900,504300278,1610,1610,1610,1610,0
|
|
20240116,161800,504300278,1610,1610,1610,1610,0
|
|
20240116,161700,504300278,1610,1610,1610,1610,0
|
|
20240116,161600,504300278,1610,1610,1610,1610,0
|
|
20240116,161500,504300278,1610,1610,1610,1610,0
|
|
20240116,161400,504300278,1610,1610,1610,1610,0
|
|
20240116,161300,504300278,1610,1610,1610,1610,0
|
|
20240116,161200,504300278,1610,1610,1610,1610,0
|
|
20240116,161100,504300278,1610,1610,1610,1610,0
|
|
20240116,161000,504300278,1610,1610,1610,1610,0
|
|
20240116,160900,504300278,1610,1610,1610,1610,0
|
|
20240116,160800,504300278,1610,1610,1610,1610,0
|
|
20240116,160700,504300278,1610,1610,1610,1610,0
|
|
20240116,160600,504300278,1610,1610,1610,1610,0
|
|
20240116,160500,504300278,1610,1610,1610,1610,0
|
|
20240116,160400,504300278,1610,1610,1610,1610,0
|
|
20240116,160300,504300278,1610,1610,1610,1610,0
|
|
20240116,160200,504300278,1610,1610,1610,1610,0
|
|
20240116,160100,504300278,1610,1610,1610,1610,3262
|
|
20240116,160000,504300278,1610,1610,1610,1610,0
|
|
20240116,155900,504300278,1610,1610,1610,1610,0
|
|
20240116,155800,504300278,1610,1610,1610,1610,0
|
|
20240116,155700,504300278,1610,1610,1610,1610,0
|
|
20240116,155600,504300278,1610,1610,1610,1610,0
|
|
20240116,155500,504300278,1610,1610,1610,1610,0
|
|
20240116,155400,504300278,1610,1610,1610,1610,0
|
|
20240116,155300,504300278,1610,1610,1610,1610,0
|
|
20240116,155200,504300278,1610,1610,1610,1610,0
|
|
20240116,155100,504300278,1610,1610,1610,1610,0
|
|
20240116,155000,504300278,1610,1610,1610,1610,0
|
|
20240116,154900,504300278,1610,1610,1610,1610,0
|
|
20240116,154800,504300278,1610,1610,1610,1610,0
|
|
20240116,154700,504300278,1610,1610,1610,1610,0
|
|
20240116,154600,504300278,1610,1610,1610,1610,0
|
|
20240116,154500,504300278,1610,1610,1610,1610,0
|
|
20240116,154400,504300278,1610,1610,1610,1610,0
|
|
20240116,154300,504300278,1610,1610,1610,1610,0
|
|
20240116,154200,504300278,1610,1610,1610,1610,0
|
|
20240116,154100,504300278,1610,1610,1610,1610,0
|
|
20240116,154000,504300278,1610,1610,1610,1610,0
|
|
20240116,153900,504300278,1610,1610,1610,1610,0
|
|
20240116,153800,504300278,1610,1610,1610,1610,0
|
|
20240116,153700,504300278,1610,1610,1610,1610,0
|
|
20240116,153600,504300278,1610,1610,1610,1610,0
|
|
20240116,153500,504300278,1610,1610,1610,1610,0
|
|
20240116,153400,504300278,1610,1610,1610,1610,0
|
|
20240116,153300,504300278,1610,1610,1610,1610,0
|
|
20240116,153200,504300278,1610,1610,1610,1610,0
|
|
20240116,153100,504300278,1610,1610,1610,1610,3262
|
|
20240116,153000,504300278,1610,1610,1610,1610,3262
|
|
20240116,152900,499048458,1611,1611,1611,1611,0
|
|
20240116,152800,499048458,1611,1611,1611,1611,0
|
|
20240116,152700,499048458,1611,1611,1611,1611,0
|
|
20240116,152600,499048458,1611,1611,1611,1611,0
|
|
20240116,152500,499048458,1611,1611,1611,1611,0
|
|
20240116,152400,499048458,1611,1611,1611,1611,0
|
|
20240116,152300,499048458,1611,1611,1611,1611,0
|
|
20240116,152200,499048458,1611,1611,1611,1611,0
|
|
20240116,152100,499048458,1611,1611,1611,1611,0
|
|
20240116,152000,499048458,1611,1611,1611,1611,0
|
|
20240116,151900,499048458,1611,1612,1612,1611,1632
|
|
20240116,151800,496418817,1613,1613,1613,1613,0
|
|
20240116,151700,496418817,1613,1614,1614,1613,1209
|
|
20240116,151600,494468611,1613,1614,1614,1613,6304
|
|
20240116,151500,484300235,1614,1614,1615,1614,96
|
|
20240116,151400,484145281,1614,1614,1614,1614,412
|
|
20240116,151300,483480313,1615,1615,1615,1615,0
|
|
20240116,151200,483480313,1615,1613,1615,1613,901
|
|
20240116,151100,482026998,1613,1615,1615,1613,766
|
|
20240116,151000,480790108,1612,1613,1613,1612,305
|
|
20240116,150900,480298164,1613,1613,1613,1613,0
|
|
20240116,150800,480298164,1613,1613,1613,1613,306
|
|
20240116,150700,479804586,1613,1613,1613,1613,250
|
|
20240116,150600,479401336,1610,1611,1611,1610,2004
|
|
20240116,150500,476174686,1613,1613,1613,1613,0
|
|
20240116,150400,476174686,1613,1610,1613,1610,158
|
|
20240116,150300,475920303,1611,1611,1611,1611,10
|
|
20240116,150200,475904193,1611,1611,1611,1611,0
|
|
20240116,150100,475904193,1611,1611,1611,1611,56
|
|
20240116,150000,475813977,1611,1611,1611,1611,0
|
|
20240116,145900,475813977,1611,1611,1611,1611,406
|
|
20240116,145800,475159911,1611,1615,1615,1611,151
|
|
20240116,145700,474916590,1612,1612,1612,1612,0
|
|
20240116,145600,474916590,1612,1612,1612,1612,1
|
|
20240116,145500,474914978,1610,1610,1610,1610,0
|
|
20240116,145400,474914978,1610,1610,1610,1610,0
|
|
20240116,145300,474914978,1610,1610,1610,1610,0
|
|
20240116,145200,474914978,1610,1610,1610,1610,0
|
|
20240116,145100,474914978,1610,1610,1612,1610,2010
|
|
20240116,145000,471677679,1610,1610,1610,1610,331
|
|
20240116,144900,471144769,1610,1614,1614,1610,500
|
|
20240116,144800,470338924,1614,1614,1614,1614,3
|
|
20240116,144700,470334082,1615,1615,1615,1615,0
|
|
20240116,144600,470334082,1615,1615,1615,1615,0
|
|
20240116,144500,470334082,1615,1615,1615,1615,16
|
|
20240116,144400,470308242,1615,1615,1615,1615,311
|
|
20240116,144300,469805977,1615,1615,1615,1615,0
|
|
20240116,144200,469805977,1615,1616,1616,1615,100
|
|
20240116,144100,469644402,1616,1617,1617,1616,1000
|
|
20240116,144000,468027975,1617,1617,1617,1617,423
|
|
20240116,143900,467343984,1617,1617,1617,1617,20
|
|
20240116,143800,467311644,1617,1617,1617,1617,0
|
|
20240116,143700,467311644,1617,1617,1617,1617,1179
|
|
20240116,143600,465405201,1617,1617,1617,1617,0
|
|
20240116,143500,465405201,1617,1617,1617,1617,2
|
|
20240116,143400,465401967,1617,1617,1617,1617,636
|
|
20240116,143300,464373555,1617,1617,1617,1617,0
|
|
20240116,143200,464373555,1617,1617,1617,1617,1
|
|
20240116,143100,464371938,1617,1617,1617,1617,0
|
|
20240116,143000,464371938,1617,1617,1617,1617,0
|
|
20240116,142900,464371938,1617,1617,1617,1617,0
|
|
20240116,142800,464371938,1617,1617,1617,1617,0
|
|
20240116,142700,464371938,1617,1617,1617,1617,0
|
|
20240116,142600,464371938,1617,1617,1617,1617,0
|
|
20240116,142500,464371938,1617,1623,1623,1617,201
|
|
20240116,142400,464046861,1617,1618,1618,1617,131
|
|
20240116,142300,463835020,1623,1623,1623,1623,1
|
|
20240116,142200,463833397,1617,1617,1617,1617,0
|
|
20240116,142100,463833397,1617,1617,1617,1617,1
|
|
20240116,142000,463831780,1624,1624,1624,1624,0
|
|
20240116,141900,463831780,1624,1624,1624,1624,0
|
|
20240116,141800,463831780,1624,1624,1624,1624,0
|
|
20240116,141700,463831780,1624,1624,1624,1624,0
|
|
20240116,141600,463831780,1624,1616,1624,1616,332
|
|
20240116,141500,463292628,1616,1616,1616,1616,40
|
|
20240116,141400,463227988,1616,1616,1624,1616,296
|
|
20240116,141300,462749164,1619,1619,1619,1619,0
|
|
20240116,141200,462749164,1619,1619,1619,1619,0
|
|
20240116,141100,462749164,1619,1619,1619,1619,1297
|
|
20240116,141000,460649321,1625,1619,1625,1619,382
|
|
20240116,140900,460030827,1619,1619,1619,1619,10
|
|
20240116,140800,460014637,1616,1616,1616,1616,2
|
|
20240116,140700,460011405,1615,1615,1615,1615,0
|
|
20240116,140600,460011405,1615,1615,1615,1615,0
|
|
20240116,140500,460011405,1615,1615,1615,1615,1
|
|
20240116,140400,460009790,1616,1621,1621,1616,20973
|
|
20240116,140300,426035127,1621,1623,1623,1621,5010
|
|
20240116,140200,417908980,1623,1623,1623,1623,0
|
|
20240116,140100,417908980,1623,1623,1623,1623,0
|
|
20240116,140000,417908980,1623,1623,1623,1623,51
|
|
20240116,135900,417826207,1623,1623,1623,1623,500
|
|
20240116,135800,417014707,1625,1625,1625,1625,0
|
|
20240116,135700,417014707,1625,1625,1625,1625,1
|
|
20240116,135600,417013082,1625,1625,1625,1625,1
|
|
20240116,135500,417011457,1628,1628,1628,1628,4
|
|
20240116,135400,417004945,1629,1628,1629,1628,3
|
|
20240116,135300,417000060,1623,1622,1623,1622,192
|
|
20240116,135200,416688594,1622,1622,1622,1622,1251
|
|
20240116,135100,414659472,1622,1622,1622,1622,310
|
|
20240116,135000,414156652,1623,1623,1623,1623,0
|
|
20240116,134900,414156652,1623,1623,1623,1623,0
|
|
20240116,134800,414156652,1623,1623,1623,1623,10
|
|
20240116,134700,414140422,1621,1622,1622,1621,1233
|
|
20240116,134600,412141439,1623,1623,1623,1623,59
|
|
20240116,134500,412045682,1623,1623,1623,1623,0
|
|
20240116,134400,412045682,1623,1623,1623,1623,0
|
|
20240116,134300,412045682,1623,1623,1623,1623,12
|
|
20240116,134200,412026206,1623,1623,1623,1623,0
|
|
20240116,134100,412026206,1623,1623,1623,1623,0
|
|
20240116,134000,412026206,1623,1623,1623,1623,0
|
|
20240116,133900,412026206,1623,1623,1623,1623,0
|
|
20240116,133800,412026206,1623,1623,1623,1623,207
|
|
20240116,133700,411690245,1623,1624,1624,1623,1782
|
|
20240116,133600,408797706,1624,1624,1624,1624,0
|
|
20240116,133500,408797706,1624,1624,1624,1624,1
|
|
20240116,133400,408796082,1627,1627,1627,1627,58
|
|
20240116,133300,408701716,1627,1627,1627,1627,0
|
|
20240116,133200,408701716,1627,1627,1627,1627,2
|
|
20240116,133100,408698462,1627,1627,1627,1627,0
|
|
20240116,133000,408698462,1627,1627,1627,1627,0
|
|
20240116,132900,408698462,1627,1625,1627,1625,1764
|
|
20240116,132800,405828502,1625,1625,1625,1625,1
|
|
20240116,132700,405826877,1625,1625,1625,1625,1
|
|
20240116,132600,405825252,1625,1625,1625,1625,0
|
|
20240116,132500,405825252,1625,1625,1625,1625,330
|
|
20240116,132400,405289002,1628,1628,1628,1628,0
|
|
20240116,132300,405289002,1628,1628,1628,1628,0
|
|
20240116,132200,405289002,1628,1628,1628,1628,0
|
|
20240116,132100,405289002,1628,1627,1628,1627,1228
|
|
20240116,132000,403290441,1628,1628,1628,1628,0
|
|
20240116,131900,403290441,1628,1625,1628,1625,151
|
|
20240116,131800,403044616,1627,1627,1627,1627,1
|
|
20240116,131700,403042989,1629,1629,1629,1629,0
|
|
20240116,131600,403042989,1629,1629,1629,1629,0
|
|
20240116,131500,403042989,1629,1629,1629,1629,1
|
|
20240116,131400,403041360,1625,1625,1625,1625,0
|
|
20240116,131300,403041360,1625,1625,1625,1625,0
|
|
20240116,131200,403041360,1625,1625,1625,1625,0
|
|
20240116,131100,403041360,1625,1625,1625,1625,1
|
|
20240116,131000,403039735,1627,1627,1627,1627,0
|
|
20240116,130900,403039735,1627,1627,1627,1627,0
|
|
20240116,130800,403039735,1627,1627,1627,1627,0
|
|
20240116,130700,403039735,1627,1627,1627,1627,256
|
|
20240116,130600,402623223,1629,1629,1629,1629,5
|
|
20240116,130500,402615078,1627,1627,1627,1627,0
|
|
20240116,130400,402615078,1627,1627,1627,1627,60
|
|
20240116,130300,402517458,1628,1628,1628,1628,1
|
|
20240116,130200,402515830,1629,1629,1629,1629,4
|
|
20240116,130100,402509314,1627,1627,1627,1627,100
|
|
20240116,130000,402346614,1627,1627,1627,1627,500
|
|
20240116,125900,401533114,1627,1627,1627,1627,0
|
|
20240116,125800,401533114,1627,1627,1627,1627,0
|
|
20240116,125700,401533114,1627,1627,1627,1627,0
|
|
20240116,125600,401533114,1627,1627,1627,1627,0
|
|
20240116,125500,401533114,1627,1627,1627,1627,1
|
|
20240116,125400,401531487,1627,1627,1627,1627,0
|
|
20240116,125300,401531487,1627,1627,1627,1627,0
|
|
20240116,125200,401531487,1627,1627,1627,1627,100
|
|
20240116,125100,401368787,1629,1627,1629,1627,2
|
|
20240116,125000,401365531,1627,1627,1627,1627,20
|
|
20240116,124900,401332991,1627,1627,1627,1627,0
|
|
20240116,124800,401332991,1627,1627,1627,1627,314
|
|
20240116,124700,400822113,1627,1623,1627,1623,202
|
|
20240116,124600,400494263,1623,1623,1623,1623,2
|
|
20240116,124500,400491017,1627,1627,1627,1627,0
|
|
20240116,124400,400491017,1627,1627,1627,1627,0
|
|
20240116,124300,400491017,1627,1627,1627,1627,0
|
|
20240116,124200,400491017,1627,1627,1627,1627,1
|
|
20240116,124100,400489390,1623,1623,1623,1623,0
|
|
20240116,124000,400489390,1623,1623,1623,1623,0
|
|
20240116,123900,400489390,1623,1627,1627,1623,190
|
|
20240116,123800,400180284,1623,1623,1623,1623,1000
|
|
20240116,123700,398557284,1623,1623,1623,1623,0
|
|
20240116,123600,398557284,1623,1623,1623,1623,35
|
|
20240116,123500,398500479,1623,1623,1623,1623,95
|
|
20240116,123400,398346294,1623,1624,1624,1623,165
|
|
20240116,123300,398078416,1625,1625,1625,1625,76
|
|
20240116,123200,397954916,1625,1624,1625,1624,1180
|
|
20240116,123100,396037672,1624,1625,1625,1624,12
|
|
20240116,123000,396018174,1629,1629,1629,1629,0
|
|
20240116,122900,396018174,1629,1629,1629,1629,0
|
|
20240116,122800,396018174,1629,1629,1629,1629,0
|
|
20240116,122700,396018174,1629,1629,1629,1629,3
|
|
20240116,122600,396013287,1629,1629,1629,1629,10
|
|
20240116,122500,395996997,1624,1624,1624,1624,0
|
|
20240116,122400,395996997,1624,1624,1624,1624,100
|
|
20240116,122300,395834597,1624,1624,1624,1624,3
|
|
20240116,122200,395829725,1624,1624,1624,1624,0
|
|
20240116,122100,395829725,1624,1624,1624,1624,0
|
|
20240116,122000,395829725,1624,1624,1624,1624,219
|
|
20240116,121900,395474069,1624,1624,1624,1624,1
|
|
20240116,121800,395472445,1624,1624,1624,1624,0
|
|
20240116,121700,395472445,1624,1624,1624,1624,0
|
|
20240116,121600,395472445,1624,1630,1630,1624,2
|
|
20240116,121500,395469191,1624,1624,1624,1624,622
|
|
20240116,121400,394459063,1623,1623,1623,1623,0
|
|
20240116,121300,394459063,1623,1623,1623,1623,0
|
|
20240116,121200,394459063,1623,1623,1623,1623,0
|
|
20240116,121100,394459063,1623,1623,1623,1623,0
|
|
20240116,121000,394459063,1623,1629,1629,1623,616
|
|
20240116,120900,393458255,1630,1630,1630,1630,13646
|
|
20240116,120800,371215275,1630,1630,1630,1630,3065
|
|
20240116,120700,366219325,1630,1630,1630,1630,0
|
|
20240116,120600,366219325,1630,1630,1630,1630,227
|
|
20240116,120500,365849315,1630,1631,1631,1630,5231
|
|
20240116,120400,357317773,1631,1631,1631,1631,124
|
|
20240116,120300,357115529,1631,1631,1631,1631,0
|
|
20240116,120200,357115529,1631,1632,1632,1631,369
|
|
20240116,120100,356513685,1632,1632,1632,1632,62
|
|
20240116,120000,356412501,1632,1632,1632,1632,310
|
|
20240116,115900,355906581,1632,1631,1632,1631,2938
|
|
20240116,115800,351111965,1631,1631,1631,1631,1
|
|
20240116,115700,351110334,1631,1631,1631,1631,632
|
|
20240116,115600,350079542,1631,1631,1631,1631,65
|
|
20240116,115500,349973527,1632,1632,1632,1632,0
|
|
20240116,115400,349973527,1632,1632,1632,1632,5
|
|
20240116,115300,349965367,1632,1632,1632,1632,0
|
|
20240116,115200,349965367,1632,1632,1632,1632,0
|
|
20240116,115100,349965367,1632,1631,1634,1631,130
|
|
20240116,115000,349753217,1631,1632,1632,1630,402
|
|
20240116,114900,349097887,1635,1635,1635,1635,0
|
|
20240116,114800,349097887,1635,1635,1635,1635,0
|
|
20240116,114700,349097887,1635,1632,1636,1632,822
|
|
20240116,114600,347754511,1635,1635,1635,1635,1320
|
|
20240116,114500,345596311,1635,1635,1635,1630,2388
|
|
20240116,114400,341703441,1635,1629,1635,1629,14674
|
|
20240116,114300,317785283,1629,1628,1629,1628,196
|
|
20240116,114200,317466124,1628,1622,1628,1622,1545
|
|
20240116,114100,314951413,1627,1627,1627,1627,6161
|
|
20240116,114000,304927466,1627,1627,1627,1627,650
|
|
20240116,113900,303869916,1627,1627,1627,1627,99
|
|
20240116,113800,303708843,1627,1622,1627,1622,55
|
|
20240116,113700,303619608,1621,1621,1621,1621,0
|
|
20240116,113600,303619608,1621,1621,1621,1621,0
|
|
20240116,113500,303619608,1621,1621,1621,1621,0
|
|
20240116,113400,303619608,1621,1621,1621,1621,1
|
|
20240116,113300,303617987,1621,1621,1621,1621,179
|
|
20240116,113200,303327828,1627,1627,1627,1627,2
|
|
20240116,113100,303324574,1627,1621,1627,1621,1450
|
|
20240116,113000,300969011,1626,1626,1626,1626,5
|
|
20240116,112900,300960881,1621,1621,1621,1621,352
|
|
20240116,112800,300390289,1621,1621,1621,1621,2000
|
|
20240116,112700,297148289,1621,1621,1621,1621,0
|
|
20240116,112600,297148289,1621,1621,1621,1621,18
|
|
20240116,112500,297119111,1621,1621,1621,1621,0
|
|
20240116,112400,297119111,1621,1621,1621,1621,0
|
|
20240116,112300,297119111,1621,1621,1621,1621,451
|
|
20240116,112200,296388040,1621,1622,1622,1621,200
|
|
20240116,112100,296063717,1622,1622,1622,1622,0
|
|
20240116,112000,296063717,1622,1622,1622,1622,1500
|
|
20240116,111900,293630717,1622,1622,1622,1622,200
|
|
20240116,111800,293306317,1622,1622,1622,1622,1
|
|
20240116,111700,293304695,1628,1628,1628,1628,10
|
|
20240116,111600,293288415,1628,1628,1628,1628,1
|
|
20240116,111500,293286787,1622,1622,1622,1622,28
|
|
20240116,111400,293241371,1621,1621,1621,1621,0
|
|
20240116,111300,293241371,1621,1623,1623,1621,1103
|
|
20240116,111200,291453398,1623,1623,1623,1623,0
|
|
20240116,111100,291453398,1623,1623,1623,1623,0
|
|
20240116,111000,291453398,1623,1630,1630,1623,2666
|
|
20240116,110900,287126137,1630,1623,1630,1621,1860
|
|
20240116,110800,284105675,1629,1629,1629,1629,226
|
|
20240116,110700,283737521,1629,1629,1629,1629,10
|
|
20240116,110600,283721231,1629,1622,1629,1622,4775
|
|
20240116,110500,275967727,1620,1620,1620,1620,0
|
|
20240116,110400,275967727,1620,1620,1620,1620,5
|
|
20240116,110300,275959627,1620,1621,1621,1620,3901
|
|
20240116,110200,269639798,1620,1622,1622,1620,54
|
|
20240116,110100,269552212,1620,1621,1622,1620,856
|
|
20240116,110000,268164733,1620,1620,1620,1620,1
|
|
20240116,105900,268163113,1620,1620,1620,1620,0
|
|
20240116,105800,268163113,1620,1620,1620,1620,1
|
|
20240116,105700,268161493,1620,1620,1620,1620,10
|
|
20240116,105600,268145293,1622,1622,1622,1622,0
|
|
20240116,105500,268145293,1622,1622,1622,1622,11
|
|
20240116,105400,268127451,1622,1620,1622,1620,61
|
|
20240116,105300,268028511,1620,1620,1620,1620,140
|
|
20240116,105200,267801711,1620,1620,1620,1620,3001
|
|
20240116,105100,262940091,1621,1621,1621,1621,0
|
|
20240116,105000,262940091,1621,1621,1621,1621,126
|
|
20240116,104900,262735845,1621,1621,1621,1621,197
|
|
20240116,104800,262416508,1620,1619,1620,1615,37
|
|
20240116,104700,262356708,1614,1614,1614,1614,0
|
|
20240116,104600,262356708,1614,1614,1614,1614,557
|
|
20240116,104500,261457710,1614,1615,1615,1614,179
|
|
20240116,104400,261168641,1615,1615,1615,1615,0
|
|
20240116,104300,261168641,1615,1620,1620,1615,51
|
|
20240116,104200,261086026,1622,1622,1622,1615,396
|
|
20240116,104100,260444876,1622,1622,1622,1622,50
|
|
20240116,104000,260363776,1623,1615,1623,1615,100
|
|
20240116,103900,260202268,1615,1615,1615,1615,5
|
|
20240116,103800,260194193,1615,1615,1616,1615,2001
|
|
20240116,103700,256962381,1625,1625,1625,1625,0
|
|
20240116,103600,256962381,1625,1625,1625,1625,7
|
|
20240116,103500,256951006,1625,1625,1625,1625,627
|
|
20240116,103400,255932131,1617,1617,1617,1617,110
|
|
20240116,103300,255754261,1617,1617,1617,1617,123
|
|
20240116,103200,255555370,1616,1610,1616,1610,536
|
|
20240116,103100,254690995,1616,1610,1616,1610,172
|
|
20240116,103000,254413795,1610,1610,1610,1610,0
|
|
20240116,102900,254413795,1610,1606,1610,1606,2
|
|
20240116,102800,254410579,1606,1605,1606,1605,6474
|
|
20240116,102700,244017809,1605,1605,1605,1605,1
|
|
20240116,102600,244016204,1598,1598,1598,1598,0
|
|
20240116,102500,244016204,1598,1598,1598,1598,1
|
|
20240116,102400,244014606,1598,1598,1598,1598,1275
|
|
20240116,102300,241977156,1598,1598,1598,1598,0
|
|
20240116,102200,241977156,1598,1599,1599,1598,58
|
|
20240116,102100,241884469,1598,1605,1605,1598,501
|
|
20240116,102000,241080371,1605,1605,1605,1605,0
|
|
20240116,101900,241080371,1605,1605,1605,1605,0
|
|
20240116,101800,241080371,1605,1605,1605,1605,0
|
|
20240116,101700,241080371,1605,1605,1605,1605,0
|
|
20240116,101600,241080371,1605,1605,1605,1605,63
|
|
20240116,101500,240979256,1605,1594,1605,1594,464
|
|
20240116,101400,240234704,1593,1594,1594,1593,190
|
|
20240116,101300,239931955,1594,1594,1605,1594,1638
|
|
20240116,101200,237310628,1601,1601,1601,1601,300
|
|
20240116,101100,236830328,1601,1601,1601,1601,76
|
|
20240116,101000,236708652,1601,1601,1601,1601,0
|
|
20240116,100900,236708652,1601,1605,1605,1601,1067
|
|
20240116,100800,234996121,1601,1595,1601,1594,2060
|
|
20240116,100700,231707945,1599,1595,1599,1595,230
|
|
20240116,100600,231341055,1594,1594,1594,1594,1480
|
|
20240116,100500,228981935,1595,1595,1595,1594,1287
|
|
20240116,100400,226929774,1601,1601,1601,1601,0
|
|
20240116,100300,226929774,1601,1601,1601,1601,17
|
|
20240116,100200,226902557,1602,1601,1602,1590,7552
|
|
20240116,100100,214826059,1602,1605,1605,1602,1549
|
|
20240116,100000,212344526,1604,1604,1605,1604,691
|
|
20240116,095900,211236062,1604,1602,1604,1602,292
|
|
20240116,095800,210768214,1601,1604,1604,1601,1157
|
|
20240116,095700,208915854,1601,1601,1605,1601,792
|
|
20240116,095600,207645462,1605,1601,1605,1601,850
|
|
20240116,095500,206284412,1606,1603,1606,1600,686
|
|
20240116,095400,205186590,1604,1606,1606,1604,197
|
|
20240116,095300,204870504,1607,1612,1612,1607,5037
|
|
20240116,095200,196758496,1612,1615,1615,1612,2143
|
|
20240116,095100,193300238,1616,1619,1619,1616,351
|
|
20240116,095000,192732624,1617,1623,1623,1617,1819
|
|
20240116,094900,189783132,1624,1627,1627,1624,545
|
|
20240116,094800,188898048,1626,1627,1627,1626,1002
|
|
20240116,094700,187268795,1623,1628,1628,1623,296
|
|
20240116,094600,186787316,1628,1628,1628,1628,2
|
|
20240116,094500,186784060,1625,1625,1625,1625,21
|
|
20240116,094400,186749935,1625,1629,1629,1622,10433
|
|
20240116,094300,169795433,1629,1629,1629,1627,295
|
|
20240116,094200,169315107,1630,1635,1635,1630,257
|
|
20240116,094100,168896142,1633,1630,1633,1630,86
|
|
20240116,094000,168755743,1633,1642,1642,1631,1641
|
|
20240116,093900,166079239,1642,1644,1644,1631,422
|
|
20240116,093800,165390737,1644,1647,1649,1631,1224
|
|
20240116,093700,163373083,1649,1632,1650,1629,4725
|
|
20240116,093600,155609082,1632,1632,1632,1632,1
|
|
20240116,093500,155607450,1632,1630,1632,1628,7072
|
|
20240116,093400,144080086,1630,1630,1630,1630,6
|
|
20240116,093300,144070306,1630,1626,1630,1626,1006
|
|
20240116,093200,142430530,1630,1630,1630,1625,5293
|
|
20240116,093100,133805005,1630,1630,1630,1630,1839
|
|
20240116,093000,130807435,1630,1624,1630,1624,1368
|
|
20240116,092900,128578441,1630,1630,1630,1628,916
|
|
20240116,092800,127085761,1630,1630,1630,1629,2607
|
|
20240116,092700,122836561,1630,1625,1630,1624,11809
|
|
20240116,092600,103619154,1624,1621,1625,1621,1316
|
|
20240116,092500,101483155,1621,1621,1622,1621,2966
|
|
20240116,092400,96675146,1625,1623,1625,1620,88
|
|
20240116,092300,96532468,1622,1627,1627,1622,1725
|
|
20240116,092200,93726449,1627,1627,1627,1627,0
|
|
20240116,092100,93726449,1627,1627,1627,1627,0
|
|
20240116,092000,93726449,1627,1627,1627,1627,6343
|
|
20240116,091900,83406388,1626,1626,1626,1610,1278
|
|
20240116,091800,81328376,1614,1617,1617,1610,10437
|
|
20240116,091700,64473974,1617,1617,1617,1616,6002
|
|
20240116,091600,54768742,1617,1626,1626,1617,56
|
|
20240116,091500,54678181,1617,1617,1617,1617,66
|
|
20240116,091400,54571459,1617,1618,1618,1617,1242
|
|
20240116,091300,52562846,1618,1628,1628,1617,84
|
|
20240116,091200,52426912,1628,1628,1628,1628,323
|
|
20240116,091100,51901068,1624,1615,1629,1610,6714
|
|
20240116,091000,41059804,1615,1615,1622,1615,1535
|
|
20240116,090900,38576446,1615,1615,1616,1615,2003
|
|
20240116,090800,35339601,1622,1622,1622,1622,0
|
|
20240116,090700,35339601,1622,1622,1622,1615,159
|
|
20240116,090600,35081738,1622,1614,1622,1613,1288
|
|
20240116,090500,32999609,1614,1620,1620,1614,11403
|
|
20240116,090400,14566829,1617,1618,1624,1617,1563
|
|
20240116,090300,12036072,1625,1627,1627,1617,4
|
|
20240116,090200,12029586,1628,1627,1628,1615,1676
|
|
20240116,090100,9303932,1627,1628,1628,1615,2426
|
|
20240116,090000,5362480,1615,1615,1625,1615,3320
|