603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,190000,564009766,1530,1530,1530,1530,4958
|
|
20240117,185900,564009766,1530,1530,1530,1530,0
|
|
20240117,185800,564009766,1530,1530,1530,1530,0
|
|
20240117,185700,564009766,1530,1530,1530,1530,0
|
|
20240117,185600,564009766,1530,1530,1530,1530,0
|
|
20240117,185500,564009766,1530,1530,1530,1530,0
|
|
20240117,185400,564009766,1530,1530,1530,1530,0
|
|
20240117,185300,564009766,1530,1530,1530,1530,0
|
|
20240117,185200,564009766,1530,1530,1530,1530,0
|
|
20240117,185100,564009766,1530,1530,1530,1530,0
|
|
20240117,185000,564009766,1530,1530,1530,1530,0
|
|
20240117,184900,564009766,1530,1530,1530,1530,0
|
|
20240117,184800,564009766,1530,1530,1530,1530,0
|
|
20240117,184700,564009766,1530,1530,1530,1530,0
|
|
20240117,184600,564009766,1530,1530,1530,1530,0
|
|
20240117,184500,564009766,1530,1530,1530,1530,0
|
|
20240117,184400,564009766,1530,1530,1530,1530,0
|
|
20240117,184300,564009766,1530,1530,1530,1530,0
|
|
20240117,184200,564009766,1530,1530,1530,1530,0
|
|
20240117,184100,564009766,1530,1530,1530,1530,0
|
|
20240117,184000,564009766,1530,1530,1530,1530,0
|
|
20240117,183900,564009766,1530,1530,1530,1530,0
|
|
20240117,183800,564009766,1530,1530,1530,1530,0
|
|
20240117,183700,564009766,1530,1530,1530,1530,0
|
|
20240117,183600,564009766,1530,1530,1530,1530,0
|
|
20240117,183500,564009766,1530,1530,1530,1530,0
|
|
20240117,183400,564009766,1530,1530,1530,1530,0
|
|
20240117,183300,564009766,1530,1530,1530,1530,0
|
|
20240117,183200,564009766,1530,1530,1530,1530,0
|
|
20240117,183100,564009766,1530,1530,1530,1530,0
|
|
20240117,183000,564009766,1530,1530,1530,1530,4958
|
|
20240117,182900,564009766,1530,1530,1530,1530,0
|
|
20240117,182800,564009766,1530,1530,1530,1530,0
|
|
20240117,182700,564009766,1530,1530,1530,1530,0
|
|
20240117,182600,564009766,1530,1530,1530,1530,0
|
|
20240117,182500,564009766,1530,1530,1530,1530,0
|
|
20240117,182400,564009766,1530,1530,1530,1530,0
|
|
20240117,182300,564009766,1530,1530,1530,1530,0
|
|
20240117,182200,564009766,1530,1530,1530,1530,0
|
|
20240117,182100,564009766,1530,1530,1530,1530,0
|
|
20240117,182000,564009766,1530,1530,1530,1530,0
|
|
20240117,181900,564009766,1530,1530,1530,1530,0
|
|
20240117,181800,564009766,1530,1530,1530,1530,0
|
|
20240117,181700,564009766,1530,1530,1530,1530,0
|
|
20240117,181600,564009766,1530,1530,1530,1530,0
|
|
20240117,181500,564009766,1530,1530,1530,1530,0
|
|
20240117,181400,564009766,1530,1530,1530,1530,0
|
|
20240117,181300,564009766,1530,1530,1530,1530,0
|
|
20240117,181200,564009766,1530,1530,1530,1530,0
|
|
20240117,181100,564009766,1530,1530,1530,1530,0
|
|
20240117,181000,564009766,1530,1530,1530,1530,0
|
|
20240117,180900,564009766,1530,1530,1530,1530,0
|
|
20240117,180800,564009766,1530,1530,1530,1530,0
|
|
20240117,180700,564009766,1530,1530,1530,1530,0
|
|
20240117,180600,564009766,1530,1530,1530,1530,0
|
|
20240117,180500,564009766,1530,1530,1530,1530,0
|
|
20240117,180400,564009766,1530,1530,1530,1530,0
|
|
20240117,180300,564009766,1530,1530,1530,1530,0
|
|
20240117,180200,564009766,1530,1530,1530,1530,0
|
|
20240117,180100,564009766,1530,1530,1530,1530,0
|
|
20240117,180000,564009766,1530,1530,1530,1530,4958
|
|
20240117,175900,564009766,1530,1530,1530,1530,0
|
|
20240117,175800,564009766,1530,1530,1530,1530,0
|
|
20240117,175700,564009766,1530,1530,1530,1530,0
|
|
20240117,175600,564009766,1530,1530,1530,1530,0
|
|
20240117,175500,564009766,1530,1530,1530,1530,0
|
|
20240117,175400,564009766,1530,1530,1530,1530,0
|
|
20240117,175300,564009766,1530,1530,1530,1530,0
|
|
20240117,175200,564009766,1530,1530,1530,1530,0
|
|
20240117,175100,564009766,1530,1530,1530,1530,0
|
|
20240117,175000,564009766,1530,1530,1530,1530,0
|
|
20240117,174900,564009766,1530,1530,1530,1530,0
|
|
20240117,174800,564009766,1530,1530,1530,1530,0
|
|
20240117,174700,564009766,1530,1530,1530,1530,0
|
|
20240117,174600,564009766,1530,1530,1530,1530,0
|
|
20240117,174500,564009766,1530,1530,1530,1530,0
|
|
20240117,174400,564009766,1530,1530,1530,1530,0
|
|
20240117,174300,564009766,1530,1530,1530,1530,0
|
|
20240117,174200,564009766,1530,1530,1530,1530,0
|
|
20240117,174100,564009766,1530,1530,1530,1530,0
|
|
20240117,174000,564009766,1530,1530,1530,1530,0
|
|
20240117,173900,564009766,1530,1530,1530,1530,0
|
|
20240117,173800,564009766,1530,1530,1530,1530,0
|
|
20240117,173700,564009766,1530,1530,1530,1530,0
|
|
20240117,173600,564009766,1530,1530,1530,1530,0
|
|
20240117,173500,564009766,1530,1530,1530,1530,0
|
|
20240117,173400,564009766,1530,1530,1530,1530,0
|
|
20240117,173300,564009766,1530,1530,1530,1530,0
|
|
20240117,173200,564009766,1530,1530,1530,1530,0
|
|
20240117,173100,564009766,1530,1530,1530,1530,0
|
|
20240117,173000,564009766,1530,1530,1530,1530,4958
|
|
20240117,172900,564009766,1530,1530,1530,1530,0
|
|
20240117,172800,564009766,1530,1530,1530,1530,0
|
|
20240117,172700,564009766,1530,1530,1530,1530,0
|
|
20240117,172600,564009766,1530,1530,1530,1530,0
|
|
20240117,172500,564009766,1530,1530,1530,1530,0
|
|
20240117,172400,564009766,1530,1530,1530,1530,0
|
|
20240117,172300,564009766,1530,1530,1530,1530,0
|
|
20240117,172200,564009766,1530,1530,1530,1530,0
|
|
20240117,172100,564009766,1530,1530,1530,1530,0
|
|
20240117,172000,564009766,1530,1530,1530,1530,0
|
|
20240117,171900,564009766,1530,1530,1530,1530,0
|
|
20240117,171800,564009766,1530,1530,1530,1530,0
|
|
20240117,171700,564009766,1530,1530,1530,1530,0
|
|
20240117,171600,564009766,1530,1530,1530,1530,0
|
|
20240117,171500,564009766,1530,1530,1530,1530,0
|
|
20240117,171400,564009766,1530,1530,1530,1530,0
|
|
20240117,171300,564009766,1530,1530,1530,1530,0
|
|
20240117,171200,564009766,1530,1530,1530,1530,0
|
|
20240117,171100,564009766,1530,1530,1530,1530,0
|
|
20240117,171000,564009766,1530,1530,1530,1530,0
|
|
20240117,170900,564009766,1530,1530,1530,1530,0
|
|
20240117,170800,564009766,1530,1530,1530,1530,0
|
|
20240117,170700,564009766,1530,1530,1530,1530,0
|
|
20240117,170600,564009766,1530,1530,1530,1530,0
|
|
20240117,170500,564009766,1530,1530,1530,1530,0
|
|
20240117,170400,564009766,1530,1530,1530,1530,0
|
|
20240117,170300,564009766,1530,1530,1530,1530,0
|
|
20240117,170200,564009766,1530,1530,1530,1530,0
|
|
20240117,170100,564009766,1530,1530,1530,1530,0
|
|
20240117,170000,564009766,1530,1530,1530,1530,4958
|
|
20240117,165900,564009766,1530,1530,1530,1530,0
|
|
20240117,165800,564009766,1530,1530,1530,1530,0
|
|
20240117,165700,564009766,1530,1530,1530,1530,0
|
|
20240117,165600,564009766,1530,1530,1530,1530,0
|
|
20240117,165500,564009766,1530,1530,1530,1530,0
|
|
20240117,165400,564009766,1530,1530,1530,1530,0
|
|
20240117,165300,564009766,1530,1530,1530,1530,0
|
|
20240117,165200,564009766,1530,1530,1530,1530,0
|
|
20240117,165100,564009766,1530,1530,1530,1530,0
|
|
20240117,165000,564009766,1530,1530,1530,1530,0
|
|
20240117,164900,564009766,1530,1530,1530,1530,0
|
|
20240117,164800,564009766,1530,1530,1530,1530,0
|
|
20240117,164700,564009766,1530,1530,1530,1530,0
|
|
20240117,164600,564009766,1530,1530,1530,1530,0
|
|
20240117,164500,564009766,1530,1530,1530,1530,0
|
|
20240117,164400,564009766,1530,1530,1530,1530,0
|
|
20240117,164300,564009766,1530,1530,1530,1530,0
|
|
20240117,164200,564009766,1530,1530,1530,1530,0
|
|
20240117,164100,564009766,1530,1530,1530,1530,0
|
|
20240117,164000,564009766,1530,1530,1530,1530,0
|
|
20240117,163900,564009766,1530,1530,1530,1530,0
|
|
20240117,163800,564009766,1530,1530,1530,1530,0
|
|
20240117,163700,564009766,1530,1530,1530,1530,0
|
|
20240117,163600,564009766,1530,1530,1530,1530,0
|
|
20240117,163500,564009766,1530,1530,1530,1530,0
|
|
20240117,163400,564009766,1530,1530,1530,1530,0
|
|
20240117,163300,564009766,1530,1530,1530,1530,0
|
|
20240117,163200,564009766,1530,1530,1530,1530,0
|
|
20240117,163100,564009766,1530,1530,1530,1530,0
|
|
20240117,163000,564009766,1530,1530,1530,1530,4958
|
|
20240117,162900,564009766,1530,1530,1530,1530,0
|
|
20240117,162800,564009766,1530,1530,1530,1530,0
|
|
20240117,162700,564009766,1530,1530,1530,1530,0
|
|
20240117,162600,564009766,1530,1530,1530,1530,0
|
|
20240117,162500,564009766,1530,1530,1530,1530,0
|
|
20240117,162400,564009766,1530,1530,1530,1530,0
|
|
20240117,162300,564009766,1530,1530,1530,1530,0
|
|
20240117,162200,564009766,1530,1530,1530,1530,0
|
|
20240117,162100,564009766,1530,1530,1530,1530,0
|
|
20240117,162000,564009766,1530,1530,1530,1530,0
|
|
20240117,161900,564009766,1530,1530,1530,1530,0
|
|
20240117,161800,564009766,1530,1530,1530,1530,0
|
|
20240117,161700,564009766,1530,1530,1530,1530,0
|
|
20240117,161600,564009766,1530,1530,1530,1530,0
|
|
20240117,161500,564009766,1530,1530,1530,1530,0
|
|
20240117,161400,564009766,1530,1530,1530,1530,0
|
|
20240117,161300,564009766,1530,1530,1530,1530,0
|
|
20240117,161200,564009766,1530,1530,1530,1530,0
|
|
20240117,161100,564009766,1530,1530,1530,1530,0
|
|
20240117,161000,564009766,1530,1530,1530,1530,0
|
|
20240117,160900,564009766,1530,1530,1530,1530,0
|
|
20240117,160800,564009766,1530,1530,1530,1530,0
|
|
20240117,160700,564009766,1530,1530,1530,1530,0
|
|
20240117,160600,564009766,1530,1530,1530,1530,0
|
|
20240117,160500,564009766,1530,1530,1530,1530,0
|
|
20240117,160400,564009766,1530,1530,1530,1530,0
|
|
20240117,160300,564009766,1530,1530,1530,1530,0
|
|
20240117,160200,564009766,1530,1530,1530,1530,0
|
|
20240117,160100,564009766,1530,1530,1530,1530,0
|
|
20240117,160000,564009766,1530,1530,1530,1530,4958
|
|
20240117,155900,564009766,1530,1530,1530,1530,0
|
|
20240117,155800,564009766,1530,1530,1530,1530,0
|
|
20240117,155700,564009766,1530,1530,1530,1530,0
|
|
20240117,155600,564009766,1530,1530,1530,1530,0
|
|
20240117,155500,564009766,1530,1530,1530,1530,0
|
|
20240117,155400,564009766,1530,1530,1530,1530,0
|
|
20240117,155300,564009766,1530,1530,1530,1530,0
|
|
20240117,155200,564009766,1530,1530,1530,1530,0
|
|
20240117,155100,564009766,1530,1530,1530,1530,0
|
|
20240117,155000,564009766,1530,1530,1530,1530,0
|
|
20240117,154900,564009766,1530,1530,1530,1530,0
|
|
20240117,154800,564009766,1530,1530,1530,1530,0
|
|
20240117,154700,564009766,1530,1530,1530,1530,0
|
|
20240117,154600,564009766,1530,1530,1530,1530,0
|
|
20240117,154500,564009766,1530,1530,1530,1530,0
|
|
20240117,154400,564009766,1530,1530,1530,1530,0
|
|
20240117,154300,564009766,1530,1530,1530,1530,0
|
|
20240117,154200,564009766,1530,1530,1530,1530,0
|
|
20240117,154100,564009766,1530,1530,1530,1530,0
|
|
20240117,154000,564009766,1530,1530,1530,1530,0
|
|
20240117,153900,564009766,1530,1530,1530,1530,0
|
|
20240117,153800,564009766,1530,1530,1530,1530,0
|
|
20240117,153700,564009766,1530,1530,1530,1530,0
|
|
20240117,153600,564009766,1530,1530,1530,1530,0
|
|
20240117,153500,564009766,1530,1530,1530,1530,0
|
|
20240117,153400,564009766,1530,1530,1530,1530,0
|
|
20240117,153300,564009766,1530,1530,1530,1530,0
|
|
20240117,153200,564009766,1530,1530,1530,1530,0
|
|
20240117,153100,564009766,1530,1530,1530,1530,0
|
|
20240117,153000,564009766,1530,1530,1530,1530,9916
|
|
20240117,152900,556424026,1539,1539,1539,1539,0
|
|
20240117,152800,556424026,1539,1539,1539,1539,0
|
|
20240117,152700,556424026,1539,1539,1539,1539,0
|
|
20240117,152600,556424026,1539,1539,1539,1539,0
|
|
20240117,152500,556424026,1539,1539,1539,1539,0
|
|
20240117,152400,556424026,1539,1539,1539,1539,0
|
|
20240117,152300,556424026,1539,1539,1539,1539,0
|
|
20240117,152200,556424026,1539,1539,1539,1539,0
|
|
20240117,152100,556424026,1539,1539,1539,1539,0
|
|
20240117,152000,556424026,1539,1539,1539,1539,0
|
|
20240117,151900,556424026,1539,1539,1540,1539,692
|
|
20240117,151800,555359033,1531,1537,1540,1527,3236
|
|
20240117,151700,550387312,1537,1535,1537,1535,2010
|
|
20240117,151600,547300933,1535,1535,1535,1535,10
|
|
20240117,151500,547285583,1522,1530,1536,1522,1583
|
|
20240117,151400,544863420,1532,1529,1532,1529,295
|
|
20240117,151300,544412051,1530,1526,1530,1526,101
|
|
20240117,151200,544257617,1526,1526,1526,1526,1
|
|
20240117,151100,544256091,1525,1525,1525,1525,145
|
|
20240117,151000,544034966,1520,1522,1522,1519,1901
|
|
20240117,150900,541144880,1521,1526,1530,1521,521
|
|
20240117,150800,540348775,1520,1526,1526,1520,2795
|
|
20240117,150700,536083779,1526,1526,1526,1526,2000
|
|
20240117,150600,533031779,1526,1527,1527,1526,546
|
|
20240117,150500,532198456,1527,1527,1527,1527,4
|
|
20240117,150400,532192348,1528,1528,1528,1528,65
|
|
20240117,150300,532093028,1528,1528,1528,1528,0
|
|
20240117,150200,532093028,1528,1528,1528,1528,100
|
|
20240117,150100,531940228,1526,1519,1527,1519,3244
|
|
20240117,150000,526993629,1518,1518,1518,1518,0
|
|
20240117,145900,526993629,1518,1518,1518,1518,0
|
|
20240117,145800,526993629,1518,1519,1519,1518,4048
|
|
20240117,145700,520847039,1519,1519,1519,1519,1
|
|
20240117,145600,520845520,1519,1525,1528,1519,3000
|
|
20240117,145500,516285125,1519,1519,1519,1519,0
|
|
20240117,145400,516285125,1519,1520,1520,1519,297
|
|
20240117,145300,515833882,1519,1519,1519,1519,0
|
|
20240117,145200,515833882,1519,1524,1524,1519,2705
|
|
20240117,145100,511718417,1522,1522,1522,1522,0
|
|
20240117,145000,511718417,1522,1522,1522,1522,1080
|
|
20240117,144900,510074657,1518,1522,1522,1518,13106
|
|
20240117,144800,490146243,1522,1522,1522,1522,300
|
|
20240117,144700,489689643,1522,1522,1522,1522,247
|
|
20240117,144600,489313709,1521,1521,1521,1521,0
|
|
20240117,144500,489313709,1521,1521,1521,1521,0
|
|
20240117,144400,489313709,1521,1523,1523,1521,2290
|
|
20240117,144300,485829746,1522,1532,1532,1522,6940
|
|
20240117,144200,475240607,1539,1539,1539,1539,151
|
|
20240117,144100,475008218,1538,1538,1538,1538,0
|
|
20240117,144000,475008218,1538,1538,1538,1538,0
|
|
20240117,143900,475008218,1538,1538,1538,1538,0
|
|
20240117,143800,475008218,1538,1538,1538,1538,655
|
|
20240117,143700,474000828,1527,1531,1531,1527,5129
|
|
20240117,143600,466156770,1530,1530,1530,1530,0
|
|
20240117,143500,466156770,1530,1530,1530,1530,0
|
|
20240117,143400,466156770,1530,1533,1543,1530,4544
|
|
20240117,143300,459197344,1531,1536,1537,1531,2002
|
|
20240117,143200,456129051,1535,1535,1535,1535,391
|
|
20240117,143100,455528866,1535,1535,1535,1535,0
|
|
20240117,143000,455528866,1535,1543,1543,1535,3262
|
|
20240117,142900,450521104,1543,1543,1543,1543,7
|
|
20240117,142800,450510303,1535,1535,1535,1535,3000
|
|
20240117,142700,445905303,1543,1543,1543,1543,0
|
|
20240117,142600,445905303,1543,1536,1543,1535,1036
|
|
20240117,142500,444313862,1536,1537,1537,1536,2142
|
|
20240117,142400,441023650,1537,1540,1540,1537,824
|
|
20240117,142300,439756090,1541,1541,1541,1541,200
|
|
20240117,142200,439447890,1541,1541,1541,1541,0
|
|
20240117,142100,439447890,1541,1543,1543,1541,150
|
|
20240117,142000,439216590,1543,1543,1543,1543,5
|
|
20240117,141900,439208875,1546,1538,1546,1536,3269
|
|
20240117,141800,434184332,1537,1537,1537,1537,0
|
|
20240117,141700,434184332,1537,1537,1537,1537,0
|
|
20240117,141600,434184332,1537,1537,1537,1537,0
|
|
20240117,141500,434184332,1537,1537,1537,1537,223
|
|
20240117,141400,433841581,1537,1537,1537,1537,0
|
|
20240117,141300,433841581,1537,1537,1537,1537,20
|
|
20240117,141200,433810841,1537,1548,1548,1537,2303
|
|
20240117,141100,430249124,1548,1540,1548,1537,2400
|
|
20240117,141000,426554093,1539,1539,1539,1539,0
|
|
20240117,140900,426554093,1539,1539,1539,1539,0
|
|
20240117,140800,426554093,1539,1541,1541,1539,6776
|
|
20240117,140700,416118232,1541,1541,1541,1541,500
|
|
20240117,140600,415347732,1542,1542,1542,1542,2000
|
|
20240117,140500,412263732,1549,1549,1549,1549,600
|
|
20240117,140400,411334332,1541,1541,1541,1541,0
|
|
20240117,140300,411334332,1541,1542,1542,1541,2021
|
|
20240117,140200,408218541,1549,1549,1549,1549,50
|
|
20240117,140100,408141091,1550,1550,1550,1550,0
|
|
20240117,140000,408141091,1550,1543,1550,1542,4000
|
|
20240117,135900,401955623,1543,1543,1543,1543,0
|
|
20240117,135800,401955623,1543,1543,1543,1543,0
|
|
20240117,135700,401955623,1543,1543,1543,1543,0
|
|
20240117,135600,401955623,1543,1544,1544,1543,2000
|
|
20240117,135500,398869613,1551,1551,1551,1551,2
|
|
20240117,135400,398866511,1543,1544,1544,1543,1035
|
|
20240117,135300,397268879,1544,1544,1544,1544,1
|
|
20240117,135200,397267335,1544,1544,1544,1544,0
|
|
20240117,135100,397267335,1544,1544,1544,1544,1000
|
|
20240117,135000,395723335,1544,1544,1544,1544,0
|
|
20240117,134900,395723335,1544,1544,1544,1544,0
|
|
20240117,134800,395723335,1544,1544,1544,1544,0
|
|
20240117,134700,395723335,1544,1545,1545,1544,1000
|
|
20240117,134600,394179250,1544,1544,1544,1544,0
|
|
20240117,134500,394179250,1544,1544,1544,1544,0
|
|
20240117,134400,394179250,1544,1544,1544,1544,0
|
|
20240117,134300,394179250,1544,1544,1544,1544,0
|
|
20240117,134200,394179250,1544,1547,1547,1544,4000
|
|
20240117,134100,388000643,1547,1547,1547,1547,0
|
|
20240117,134000,388000643,1547,1547,1547,1547,0
|
|
20240117,133900,388000643,1547,1547,1547,1547,3000
|
|
20240117,133800,383359643,1547,1548,1548,1547,1000
|
|
20240117,133700,381811669,1557,1548,1557,1548,13
|
|
20240117,133600,381791518,1549,1549,1549,1549,0
|
|
20240117,133500,381791518,1549,1549,1549,1549,3606
|
|
20240117,133400,376205824,1550,1550,1550,1550,0
|
|
20240117,133300,376205824,1550,1549,1550,1549,1436
|
|
20240117,133200,373981047,1549,1549,1549,1549,3000
|
|
20240117,133100,369334047,1550,1550,1550,1550,160
|
|
20240117,133000,369086047,1550,1550,1550,1550,1000
|
|
20240117,132900,367536047,1550,1550,1550,1550,0
|
|
20240117,132800,367536047,1550,1550,1550,1550,1000
|
|
20240117,132700,365986047,1549,1549,1549,1549,0
|
|
20240117,132600,365986047,1549,1549,1549,1549,0
|
|
20240117,132500,365986047,1549,1549,1549,1549,0
|
|
20240117,132400,365986047,1549,1550,1550,1549,2212
|
|
20240117,132300,362559532,1549,1550,1550,1549,1000
|
|
20240117,132200,361010523,1555,1555,1555,1555,0
|
|
20240117,132100,361010523,1555,1555,1555,1555,300
|
|
20240117,132000,360544023,1548,1548,1548,1548,0
|
|
20240117,131900,360544023,1548,1548,1548,1548,1000
|
|
20240117,131800,358996023,1554,1554,1554,1554,252
|
|
20240117,131700,358604415,1554,1549,1554,1548,329
|
|
20240117,131600,358094996,1548,1548,1548,1548,0
|
|
20240117,131500,358094996,1548,1549,1549,1548,520
|
|
20240117,131400,357289576,1549,1553,1553,1549,507
|
|
20240117,131300,356504209,1553,1553,1553,1553,0
|
|
20240117,131200,356504209,1553,1553,1553,1553,0
|
|
20240117,131100,356504209,1553,1553,1553,1553,0
|
|
20240117,131000,356504209,1553,1553,1553,1553,1300
|
|
20240117,130900,354485309,1548,1548,1548,1548,378
|
|
20240117,130800,353900165,1548,1548,1548,1548,0
|
|
20240117,130700,353900165,1548,1549,1549,1548,1000
|
|
20240117,130600,352351926,1553,1553,1553,1553,13
|
|
20240117,130500,352331737,1549,1549,1549,1549,0
|
|
20240117,130400,352331737,1549,1550,1550,1549,1887
|
|
20240117,130300,349408765,1549,1549,1549,1549,0
|
|
20240117,130200,349408765,1549,1549,1549,1549,0
|
|
20240117,130100,349408765,1549,1553,1553,1549,1153
|
|
20240117,130000,347621252,1549,1550,1550,1549,444
|
|
20240117,125900,346933446,1553,1553,1553,1553,64
|
|
20240117,125800,346834054,1553,1553,1553,1553,0
|
|
20240117,125700,346834054,1553,1553,1553,1553,5
|
|
20240117,125600,346826289,1553,1552,1553,1552,500
|
|
20240117,125500,346049857,1552,1552,1552,1552,720
|
|
20240117,125400,344932417,1550,1550,1550,1550,0
|
|
20240117,125300,344932417,1550,1550,1550,1550,42
|
|
20240117,125200,344867317,1550,1550,1550,1550,0
|
|
20240117,125100,344867317,1550,1550,1550,1550,0
|
|
20240117,125000,344867317,1550,1550,1550,1550,8
|
|
20240117,124900,344854917,1550,1552,1552,1550,2580
|
|
20240117,124800,340855410,1551,1551,1551,1551,0
|
|
20240117,124700,340855410,1551,1551,1551,1551,0
|
|
20240117,124600,340855410,1551,1550,1552,1550,204
|
|
20240117,124500,340539205,1550,1552,1552,1550,2303
|
|
20240117,124400,336969449,1550,1550,1550,1550,1
|
|
20240117,124300,336967899,1553,1553,1553,1553,0
|
|
20240117,124200,336967899,1553,1553,1553,1553,0
|
|
20240117,124100,336967899,1553,1553,1553,1553,0
|
|
20240117,124000,336967899,1553,1553,1553,1553,0
|
|
20240117,123900,336967899,1553,1550,1553,1550,4
|
|
20240117,123800,336961690,1550,1550,1550,1550,1000
|
|
20240117,123700,335411690,1550,1550,1550,1550,0
|
|
20240117,123600,335411690,1550,1550,1550,1550,0
|
|
20240117,123500,335411690,1550,1550,1550,1550,0
|
|
20240117,123400,335411690,1550,1550,1550,1550,0
|
|
20240117,123300,335411690,1550,1550,1550,1550,0
|
|
20240117,123200,335411690,1550,1550,1550,1550,0
|
|
20240117,123100,335411690,1550,1550,1550,1550,0
|
|
20240117,123000,335411690,1550,1550,1550,1550,0
|
|
20240117,122900,335411690,1550,1550,1550,1550,500
|
|
20240117,122800,334636690,1550,1550,1550,1550,6
|
|
20240117,122700,334627390,1553,1553,1553,1553,0
|
|
20240117,122600,334627390,1553,1553,1553,1553,0
|
|
20240117,122500,334627390,1553,1553,1553,1553,0
|
|
20240117,122400,334627390,1553,1553,1553,1553,70
|
|
20240117,122300,334518680,1553,1549,1553,1549,65
|
|
20240117,122200,334417815,1550,1550,1550,1550,114
|
|
20240117,122100,334241115,1550,1550,1550,1550,396
|
|
20240117,122000,333627315,1550,1550,1550,1550,50
|
|
20240117,121900,333549815,1550,1550,1550,1550,2363
|
|
20240117,121800,329887165,1550,1550,1550,1550,0
|
|
20240117,121700,329887165,1550,1550,1550,1550,120
|
|
20240117,121600,329701165,1553,1553,1553,1553,0
|
|
20240117,121500,329701165,1553,1553,1553,1553,0
|
|
20240117,121400,329701165,1553,1553,1553,1553,0
|
|
20240117,121300,329701165,1553,1553,1553,1553,0
|
|
20240117,121200,329701165,1553,1553,1553,1553,0
|
|
20240117,121100,329701165,1553,1553,1553,1553,0
|
|
20240117,121000,329701165,1553,1553,1553,1553,5
|
|
20240117,120900,329693400,1551,1551,1551,1551,0
|
|
20240117,120800,329693400,1551,1551,1551,1551,0
|
|
20240117,120700,329693400,1551,1551,1551,1551,0
|
|
20240117,120600,329693400,1551,1551,1551,1551,480
|
|
20240117,120500,328948920,1551,1551,1551,1551,20
|
|
20240117,120400,328917900,1550,1550,1550,1550,0
|
|
20240117,120300,328917900,1550,1550,1550,1550,0
|
|
20240117,120200,328917900,1550,1550,1550,1550,2
|
|
20240117,120100,328914800,1554,1554,1554,1554,0
|
|
20240117,120000,328914800,1554,1554,1554,1554,0
|
|
20240117,115900,328914800,1554,1554,1554,1554,20
|
|
20240117,115800,328883720,1554,1554,1554,1554,11
|
|
20240117,115700,328866626,1550,1550,1550,1550,500
|
|
20240117,115600,328091626,1550,1550,1550,1550,10
|
|
20240117,115500,328076126,1554,1554,1554,1554,0
|
|
20240117,115400,328076126,1554,1554,1554,1554,0
|
|
20240117,115300,328076126,1554,1554,1554,1554,50
|
|
20240117,115200,327998426,1554,1554,1554,1554,0
|
|
20240117,115100,327998426,1554,1554,1554,1554,0
|
|
20240117,115000,327998426,1554,1554,1554,1554,1
|
|
20240117,114900,327996872,1554,1554,1554,1554,0
|
|
20240117,114800,327996872,1554,1554,1554,1554,270
|
|
20240117,114700,327577292,1554,1554,1554,1554,0
|
|
20240117,114600,327577292,1554,1554,1554,1554,1
|
|
20240117,114500,327575738,1547,1547,1547,1547,0
|
|
20240117,114400,327575738,1547,1547,1547,1547,0
|
|
20240117,114300,327575738,1547,1547,1547,1547,510
|
|
20240117,114200,326786768,1547,1547,1547,1547,0
|
|
20240117,114100,326786768,1547,1548,1548,1547,380
|
|
20240117,114000,326198592,1548,1548,1548,1548,248
|
|
20240117,113900,325814688,1548,1547,1548,1547,991
|
|
20240117,113800,324280623,1548,1549,1549,1548,636
|
|
20240117,113700,323295540,1549,1549,1549,1549,0
|
|
20240117,113600,323295540,1549,1549,1549,1549,0
|
|
20240117,113500,323295540,1549,1549,1549,1549,2858
|
|
20240117,113400,318868498,1549,1549,1549,1549,0
|
|
20240117,113300,318868498,1549,1549,1549,1549,100
|
|
20240117,113200,318713598,1549,1549,1549,1549,2000
|
|
20240117,113100,315615598,1554,1549,1554,1549,851
|
|
20240117,113000,314297149,1549,1549,1549,1549,0
|
|
20240117,112900,314297149,1549,1549,1549,1549,10
|
|
20240117,112800,314281659,1549,1549,1549,1549,0
|
|
20240117,112700,314281659,1549,1549,1549,1549,0
|
|
20240117,112600,314281659,1549,1549,1549,1549,0
|
|
20240117,112500,314281659,1549,1549,1549,1549,0
|
|
20240117,112400,314281659,1549,1554,1554,1549,1507
|
|
20240117,112300,311939791,1555,1555,1555,1555,0
|
|
20240117,112200,311939791,1555,1555,1555,1555,0
|
|
20240117,112100,311939791,1555,1555,1555,1555,160
|
|
20240117,112000,311690991,1556,1556,1556,1556,50
|
|
20240117,111900,311613191,1556,1556,1556,1556,6
|
|
20240117,111800,311603855,1549,1549,1549,1549,0
|
|
20240117,111700,311603855,1549,1551,1551,1549,6037
|
|
20240117,111600,302248825,1551,1551,1551,1551,524
|
|
20240117,111500,301436101,1551,1551,1551,1551,0
|
|
20240117,111400,301436101,1551,1551,1551,1551,0
|
|
20240117,111300,301436101,1551,1551,1551,1551,0
|
|
20240117,111200,301436101,1551,1552,1552,1551,200
|
|
20240117,111100,301125801,1559,1559,1559,1559,0
|
|
20240117,111000,301125801,1559,1559,1559,1559,0
|
|
20240117,110900,301125801,1559,1559,1559,1559,0
|
|
20240117,110800,301125801,1559,1559,1559,1559,0
|
|
20240117,110700,301125801,1559,1559,1559,1559,0
|
|
20240117,110600,301125801,1559,1552,1559,1551,1250
|
|
20240117,110500,299179060,1559,1558,1559,1558,1300
|
|
20240117,110400,297152380,1551,1551,1551,1551,0
|
|
20240117,110300,297152380,1551,1551,1551,1551,0
|
|
20240117,110200,297152380,1551,1551,1551,1551,1
|
|
20240117,110100,297150829,1551,1551,1551,1551,0
|
|
20240117,110000,297150829,1551,1559,1559,1551,5833
|
|
20240117,105900,288058590,1560,1558,1560,1558,10137
|
|
20240117,105800,272256477,1559,1551,1559,1551,3
|
|
20240117,105700,272251808,1559,1559,1559,1559,0
|
|
20240117,105600,272251808,1559,1559,1559,1559,0
|
|
20240117,105500,272251808,1559,1559,1559,1558,11
|
|
20240117,105400,272234660,1559,1559,1559,1559,0
|
|
20240117,105300,272234660,1559,1559,1559,1559,2
|
|
20240117,105200,272231542,1559,1559,1559,1559,0
|
|
20240117,105100,272231542,1559,1550,1559,1550,51
|
|
20240117,105000,272152474,1550,1559,1559,1550,4104
|
|
20240117,104900,265791256,1550,1559,1559,1550,4
|
|
20240117,104800,265785038,1559,1559,1559,1559,2
|
|
20240117,104700,265781920,1550,1552,1552,1550,11734
|
|
20240117,104600,247587592,1560,1553,1560,1552,5002
|
|
20240117,104500,239824437,1552,1560,1560,1552,636
|
|
20240117,104400,238837185,1560,1560,1560,1560,0
|
|
20240117,104300,238837185,1560,1560,1560,1560,2
|
|
20240117,104200,238834065,1560,1560,1560,1560,0
|
|
20240117,104100,238834065,1560,1560,1560,1560,2
|
|
20240117,104000,238830945,1553,1560,1560,1553,1202
|
|
20240117,103900,236963775,1560,1560,1560,1560,0
|
|
20240117,103800,236963775,1560,1560,1560,1560,2
|
|
20240117,103700,236960655,1560,1559,1560,1559,1099
|
|
20240117,103600,235247282,1559,1559,1559,1559,196
|
|
20240117,103500,234941718,1559,1559,1559,1552,43
|
|
20240117,103400,234874891,1559,1559,1559,1559,200
|
|
20240117,103300,234563091,1559,1559,1559,1559,2
|
|
20240117,103200,234559973,1559,1559,1559,1559,232
|
|
20240117,103100,234198285,1560,1559,1560,1559,73
|
|
20240117,103000,234084474,1559,1559,1559,1559,0
|
|
20240117,102900,234084474,1559,1559,1559,1559,931
|
|
20240117,102800,232633045,1551,1551,1551,1551,0
|
|
20240117,102700,232633045,1551,1552,1552,1551,2528
|
|
20240117,102600,228711343,1551,1551,1551,1551,0
|
|
20240117,102500,228711343,1551,1551,1551,1551,0
|
|
20240117,102400,228711343,1551,1549,1551,1544,5370
|
|
20240117,102300,220409741,1549,1551,1551,1549,5023
|
|
20240117,102200,212624265,1550,1551,1551,1550,3000
|
|
20240117,102100,207973524,1559,1559,1559,1559,89
|
|
20240117,102000,207834773,1559,1559,1559,1559,1
|
|
20240117,101900,207833214,1551,1551,1551,1551,10
|
|
20240117,101800,207817704,1551,1551,1551,1551,0
|
|
20240117,101700,207817704,1551,1551,1551,1551,0
|
|
20240117,101600,207817704,1551,1550,1551,1550,1828
|
|
20240117,101500,204983688,1551,1550,1551,1550,559
|
|
20240117,101400,204117179,1551,1551,1551,1551,1186
|
|
20240117,101300,202277693,1550,1552,1552,1550,1937
|
|
20240117,101200,199273998,1552,1552,1552,1552,30
|
|
20240117,101100,199227438,1555,1555,1555,1555,910
|
|
20240117,101000,197812388,1555,1555,1555,1555,9
|
|
20240117,100900,197798393,1555,1559,1559,1553,3781
|
|
20240117,100800,191914810,1559,1560,1560,1559,110
|
|
20240117,100700,191743310,1560,1560,1560,1560,10
|
|
20240117,100600,191727710,1560,1560,1560,1560,50
|
|
20240117,100500,191649710,1564,1564,1564,1564,0
|
|
20240117,100400,191649710,1564,1564,1564,1564,0
|
|
20240117,100300,191649710,1564,1564,1564,1564,11
|
|
20240117,100200,191632506,1567,1564,1567,1558,1399
|
|
20240117,100100,189449477,1564,1564,1564,1564,2
|
|
20240117,100000,189446349,1569,1563,1569,1563,394
|
|
20240117,095900,188830482,1563,1566,1566,1563,1425
|
|
20240117,095800,186602008,1568,1568,1568,1568,0
|
|
20240117,095700,186602008,1568,1568,1568,1568,254
|
|
20240117,095600,186203736,1568,1568,1568,1568,539
|
|
20240117,095500,185358584,1568,1568,1568,1568,52
|
|
20240117,095400,185277048,1568,1573,1573,1568,778
|
|
20240117,095300,184054675,1573,1573,1573,1573,0
|
|
20240117,095200,184054675,1573,1573,1573,1573,10
|
|
20240117,095100,184038945,1574,1574,1574,1574,328
|
|
20240117,095000,183522673,1575,1575,1575,1575,2
|
|
20240117,094900,183519523,1575,1575,1576,1575,2779
|
|
20240117,094800,179142100,1575,1585,1588,1575,2302
|
|
20240117,094700,175489616,1572,1598,1599,1572,3882
|
|
20240117,094600,169365438,1598,1600,1600,1598,2045
|
|
20240117,094500,166093452,1642,1642,1642,1642,0
|
|
20240117,094400,166093452,1642,1550,1642,1550,19487
|
|
20240117,094300,135129720,1551,1550,1551,1550,801
|
|
20240117,094200,133887610,1543,1550,1550,1543,51
|
|
20240117,094100,133808567,1551,1551,1551,1551,0
|
|
20240117,094000,133808567,1551,1542,1551,1542,407
|
|
20240117,093900,133179209,1550,1550,1550,1550,300
|
|
20240117,093800,132714209,1551,1551,1551,1551,12
|
|
20240117,093700,132695597,1551,1541,1551,1541,11
|
|
20240117,093600,132678626,1541,1544,1545,1537,8223
|
|
20240117,093500,120002605,1544,1552,1557,1538,19233
|
|
20240117,093400,90260056,1552,1559,1559,1552,10492
|
|
20240117,093300,73927271,1560,1560,1560,1560,0
|
|
20240117,093200,73927271,1560,1566,1566,1560,1999
|
|
20240117,093100,70806533,1566,1560,1566,1559,2257
|
|
20240117,093000,67285879,1560,1561,1561,1560,62
|
|
20240117,092900,67189098,1561,1567,1568,1561,356
|
|
20240117,092800,66631232,1567,1558,1567,1556,640
|
|
20240117,092700,65634708,1558,1558,1558,1558,625
|
|
20240117,092600,64660958,1558,1568,1568,1558,959
|
|
20240117,092500,63166764,1557,1565,1565,1557,821
|
|
20240117,092400,61884789,1559,1559,1559,1557,2130
|
|
20240117,092300,58565093,1560,1561,1561,1557,3585
|
|
20240117,092200,52974392,1560,1562,1569,1560,9617
|
|
20240117,092100,37967723,1561,1561,1561,1561,162
|
|
20240117,092000,37714841,1562,1568,1568,1562,4830
|
|
20240117,091900,30164302,1566,1577,1577,1566,12
|
|
20240117,091800,30145446,1566,1567,1567,1566,292
|
|
20240117,091700,29687887,1579,1579,1579,1579,126
|
|
20240117,091600,29488933,1579,1579,1579,1579,105
|
|
20240117,091500,29323138,1567,1584,1584,1566,94
|
|
20240117,091400,29175851,1584,1584,1584,1584,6
|
|
20240117,091300,29166347,1566,1566,1566,1566,894
|
|
20240117,091200,27766343,1566,1567,1567,1566,466
|
|
20240117,091100,27036582,1586,1576,1586,1576,1119
|
|
20240117,091000,25272838,1572,1576,1576,1572,42
|
|
20240117,090900,25206744,1563,1570,1576,1563,1156
|
|
20240117,090800,23391958,1568,1570,1570,1562,1124
|
|
20240117,090700,21631647,1576,1590,1590,1563,7918
|
|
20240117,090600,9132716,1590,1588,1603,1588,6
|
|
20240117,090500,9123152,1606,1606,1606,1606,3
|
|
20240117,090400,9118334,1606,1592,1606,1588,471
|
|
20240117,090300,8369302,1591,1592,1592,1591,500
|
|
20240117,090200,7573798,1609,1599,1609,1591,1145
|
|
20240117,090100,5751185,1599,1599,1599,1599,0
|
|
20240117,090000,5751185,1599,1608,1608,1599,3578
|