603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190000,393892655,1566,1566,1566,1566,2619
|
|
20240118,185900,393892655,1566,1566,1566,1566,0
|
|
20240118,185800,393892655,1566,1566,1566,1566,0
|
|
20240118,185700,393892655,1566,1566,1566,1566,0
|
|
20240118,185600,393892655,1566,1566,1566,1566,0
|
|
20240118,185500,393892655,1566,1566,1566,1566,0
|
|
20240118,185400,393892655,1566,1566,1566,1566,0
|
|
20240118,185300,393892655,1566,1566,1566,1566,0
|
|
20240118,185200,393892655,1566,1566,1566,1566,0
|
|
20240118,185100,393892655,1566,1566,1566,1566,0
|
|
20240118,185000,393892655,1566,1566,1566,1566,0
|
|
20240118,184900,393892655,1566,1566,1566,1566,0
|
|
20240118,184800,393892655,1566,1566,1566,1566,0
|
|
20240118,184700,393892655,1566,1566,1566,1566,0
|
|
20240118,184600,393892655,1566,1566,1566,1566,0
|
|
20240118,184500,393892655,1566,1566,1566,1566,0
|
|
20240118,184400,393892655,1566,1566,1566,1566,0
|
|
20240118,184300,393892655,1566,1566,1566,1566,0
|
|
20240118,184200,393892655,1566,1566,1566,1566,0
|
|
20240118,184100,393892655,1566,1566,1566,1566,0
|
|
20240118,184000,393892655,1566,1566,1566,1566,0
|
|
20240118,183900,393892655,1566,1566,1566,1566,0
|
|
20240118,183800,393892655,1566,1566,1566,1566,0
|
|
20240118,183700,393892655,1566,1566,1566,1566,0
|
|
20240118,183600,393892655,1566,1566,1566,1566,0
|
|
20240118,183500,393892655,1566,1566,1566,1566,0
|
|
20240118,183400,393892655,1566,1566,1566,1566,0
|
|
20240118,183300,393892655,1566,1566,1566,1566,0
|
|
20240118,183200,393892655,1566,1566,1566,1566,0
|
|
20240118,183100,393892655,1566,1566,1566,1566,0
|
|
20240118,183000,393892655,1566,1566,1566,1566,2619
|
|
20240118,182900,393892655,1566,1566,1566,1566,0
|
|
20240118,182800,393892655,1566,1566,1566,1566,0
|
|
20240118,182700,393892655,1566,1566,1566,1566,0
|
|
20240118,182600,393892655,1566,1566,1566,1566,0
|
|
20240118,182500,393892655,1566,1566,1566,1566,0
|
|
20240118,182400,393892655,1566,1566,1566,1566,0
|
|
20240118,182300,393892655,1566,1566,1566,1566,0
|
|
20240118,182200,393892655,1566,1566,1566,1566,0
|
|
20240118,182100,393892655,1566,1566,1566,1566,0
|
|
20240118,182000,393892655,1566,1566,1566,1566,0
|
|
20240118,181900,393892655,1566,1566,1566,1566,0
|
|
20240118,181800,393892655,1566,1566,1566,1566,0
|
|
20240118,181700,393892655,1566,1566,1566,1566,0
|
|
20240118,181600,393892655,1566,1566,1566,1566,0
|
|
20240118,181500,393892655,1566,1566,1566,1566,0
|
|
20240118,181400,393892655,1566,1566,1566,1566,0
|
|
20240118,181300,393892655,1566,1566,1566,1566,0
|
|
20240118,181200,393892655,1566,1566,1566,1566,0
|
|
20240118,181100,393892655,1566,1566,1566,1566,0
|
|
20240118,181000,393892655,1566,1566,1566,1566,0
|
|
20240118,180900,393892655,1566,1566,1566,1566,0
|
|
20240118,180800,393892655,1566,1566,1566,1566,0
|
|
20240118,180700,393892655,1566,1566,1566,1566,0
|
|
20240118,180600,393892655,1566,1566,1566,1566,0
|
|
20240118,180500,393892655,1566,1566,1566,1566,0
|
|
20240118,180400,393892655,1566,1566,1566,1566,0
|
|
20240118,180300,393892655,1566,1566,1566,1566,0
|
|
20240118,180200,393892655,1566,1566,1566,1566,0
|
|
20240118,180100,393892655,1566,1566,1566,1566,0
|
|
20240118,180000,393892655,1566,1566,1566,1566,2619
|
|
20240118,175900,393892655,1566,1566,1566,1566,0
|
|
20240118,175800,393892655,1566,1566,1566,1566,0
|
|
20240118,175700,393892655,1566,1566,1566,1566,0
|
|
20240118,175600,393892655,1566,1566,1566,1566,0
|
|
20240118,175500,393892655,1566,1566,1566,1566,0
|
|
20240118,175400,393892655,1566,1566,1566,1566,0
|
|
20240118,175300,393892655,1566,1566,1566,1566,0
|
|
20240118,175200,393892655,1566,1566,1566,1566,0
|
|
20240118,175100,393892655,1566,1566,1566,1566,0
|
|
20240118,175000,393892655,1566,1566,1566,1566,0
|
|
20240118,174900,393892655,1566,1566,1566,1566,0
|
|
20240118,174800,393892655,1566,1566,1566,1566,0
|
|
20240118,174700,393892655,1566,1566,1566,1566,0
|
|
20240118,174600,393892655,1566,1566,1566,1566,0
|
|
20240118,174500,393892655,1566,1566,1566,1566,0
|
|
20240118,174400,393892655,1566,1566,1566,1566,0
|
|
20240118,174300,393892655,1566,1566,1566,1566,0
|
|
20240118,174200,393892655,1566,1566,1566,1566,0
|
|
20240118,174100,393892655,1566,1566,1566,1566,0
|
|
20240118,174000,393892655,1566,1566,1566,1566,0
|
|
20240118,173900,393892655,1566,1566,1566,1566,0
|
|
20240118,173800,393892655,1566,1566,1566,1566,0
|
|
20240118,173700,393892655,1566,1566,1566,1566,0
|
|
20240118,173600,393892655,1566,1566,1566,1566,0
|
|
20240118,173500,393892655,1566,1566,1566,1566,0
|
|
20240118,173400,393892655,1566,1566,1566,1566,0
|
|
20240118,173300,393892655,1566,1566,1566,1566,0
|
|
20240118,173200,393892655,1566,1566,1566,1566,0
|
|
20240118,173100,393892655,1566,1566,1566,1566,0
|
|
20240118,173000,393892655,1566,1566,1566,1566,2619
|
|
20240118,172900,393892655,1566,1566,1566,1566,0
|
|
20240118,172800,393892655,1566,1566,1566,1566,0
|
|
20240118,172700,393892655,1566,1566,1566,1566,0
|
|
20240118,172600,393892655,1566,1566,1566,1566,0
|
|
20240118,172500,393892655,1566,1566,1566,1566,0
|
|
20240118,172400,393892655,1566,1566,1566,1566,0
|
|
20240118,172300,393892655,1566,1566,1566,1566,0
|
|
20240118,172200,393892655,1566,1566,1566,1566,0
|
|
20240118,172100,393892655,1566,1566,1566,1566,0
|
|
20240118,172000,393892655,1566,1566,1566,1566,0
|
|
20240118,171900,393892655,1566,1566,1566,1566,0
|
|
20240118,171800,393892655,1566,1566,1566,1566,0
|
|
20240118,171700,393892655,1566,1566,1566,1566,0
|
|
20240118,171600,393892655,1566,1566,1566,1566,0
|
|
20240118,171500,393892655,1566,1566,1566,1566,0
|
|
20240118,171400,393892655,1566,1566,1566,1566,0
|
|
20240118,171300,393892655,1566,1566,1566,1566,0
|
|
20240118,171200,393892655,1566,1566,1566,1566,0
|
|
20240118,171100,393892655,1566,1566,1566,1566,0
|
|
20240118,171000,393892655,1566,1566,1566,1566,0
|
|
20240118,170900,393892655,1566,1566,1566,1566,0
|
|
20240118,170800,393892655,1566,1566,1566,1566,0
|
|
20240118,170700,393892655,1566,1566,1566,1566,0
|
|
20240118,170600,393892655,1566,1566,1566,1566,0
|
|
20240118,170500,393892655,1566,1566,1566,1566,0
|
|
20240118,170400,393892655,1566,1566,1566,1566,0
|
|
20240118,170300,393892655,1566,1566,1566,1566,0
|
|
20240118,170200,393892655,1566,1566,1566,1566,0
|
|
20240118,170100,393892655,1566,1566,1566,1566,0
|
|
20240118,170000,393892655,1566,1566,1566,1566,2619
|
|
20240118,165900,393892655,1566,1566,1566,1566,0
|
|
20240118,165800,393892655,1566,1566,1566,1566,0
|
|
20240118,165700,393892655,1566,1566,1566,1566,0
|
|
20240118,165600,393892655,1566,1566,1566,1566,0
|
|
20240118,165500,393892655,1566,1566,1566,1566,0
|
|
20240118,165400,393892655,1566,1566,1566,1566,0
|
|
20240118,165300,393892655,1566,1566,1566,1566,0
|
|
20240118,165200,393892655,1566,1566,1566,1566,0
|
|
20240118,165100,393892655,1566,1566,1566,1566,0
|
|
20240118,165000,393892655,1566,1566,1566,1566,0
|
|
20240118,164900,393892655,1566,1566,1566,1566,0
|
|
20240118,164800,393892655,1566,1566,1566,1566,0
|
|
20240118,164700,393892655,1566,1566,1566,1566,0
|
|
20240118,164600,393892655,1566,1566,1566,1566,0
|
|
20240118,164500,393892655,1566,1566,1566,1566,0
|
|
20240118,164400,393892655,1566,1566,1566,1566,0
|
|
20240118,164300,393892655,1566,1566,1566,1566,0
|
|
20240118,164200,393892655,1566,1566,1566,1566,0
|
|
20240118,164100,393892655,1566,1566,1566,1566,0
|
|
20240118,164000,393892655,1566,1566,1566,1566,0
|
|
20240118,163900,393892655,1566,1566,1566,1566,0
|
|
20240118,163800,393892655,1566,1566,1566,1566,0
|
|
20240118,163700,393892655,1566,1566,1566,1566,0
|
|
20240118,163600,393892655,1566,1566,1566,1566,0
|
|
20240118,163500,393892655,1566,1566,1566,1566,0
|
|
20240118,163400,393892655,1566,1566,1566,1566,0
|
|
20240118,163300,393892655,1566,1566,1566,1566,0
|
|
20240118,163200,393892655,1566,1566,1566,1566,0
|
|
20240118,163100,393892655,1566,1566,1566,1566,0
|
|
20240118,163000,393892655,1566,1566,1566,1566,2619
|
|
20240118,162900,393892655,1566,1566,1566,1566,0
|
|
20240118,162800,393892655,1566,1566,1566,1566,0
|
|
20240118,162700,393892655,1566,1566,1566,1566,0
|
|
20240118,162600,393892655,1566,1566,1566,1566,0
|
|
20240118,162500,393892655,1566,1566,1566,1566,0
|
|
20240118,162400,393892655,1566,1566,1566,1566,0
|
|
20240118,162300,393892655,1566,1566,1566,1566,0
|
|
20240118,162200,393892655,1566,1566,1566,1566,0
|
|
20240118,162100,393892655,1566,1566,1566,1566,0
|
|
20240118,162000,393892655,1566,1566,1566,1566,0
|
|
20240118,161900,393892655,1566,1566,1566,1566,0
|
|
20240118,161800,393892655,1566,1566,1566,1566,0
|
|
20240118,161700,393892655,1566,1566,1566,1566,0
|
|
20240118,161600,393892655,1566,1566,1566,1566,0
|
|
20240118,161500,393892655,1566,1566,1566,1566,0
|
|
20240118,161400,393892655,1566,1566,1566,1566,0
|
|
20240118,161300,393892655,1566,1566,1566,1566,0
|
|
20240118,161200,393892655,1566,1566,1566,1566,0
|
|
20240118,161100,393892655,1566,1566,1566,1566,0
|
|
20240118,161000,393892655,1566,1566,1566,1566,0
|
|
20240118,160900,393892655,1566,1566,1566,1566,0
|
|
20240118,160800,393892655,1566,1566,1566,1566,0
|
|
20240118,160700,393892655,1566,1566,1566,1566,0
|
|
20240118,160600,393892655,1566,1566,1566,1566,0
|
|
20240118,160500,393892655,1566,1566,1566,1566,0
|
|
20240118,160400,393892655,1566,1566,1566,1566,0
|
|
20240118,160300,393892655,1566,1566,1566,1566,0
|
|
20240118,160200,393892655,1566,1566,1566,1566,0
|
|
20240118,160100,393892655,1566,1566,1566,1566,0
|
|
20240118,160000,393892655,1566,1566,1566,1566,2619
|
|
20240118,155900,393892655,1566,1566,1566,1566,0
|
|
20240118,155800,393892655,1566,1566,1566,1566,0
|
|
20240118,155700,393892655,1566,1566,1566,1566,0
|
|
20240118,155600,393892655,1566,1566,1566,1566,0
|
|
20240118,155500,393892655,1566,1566,1566,1566,0
|
|
20240118,155400,393892655,1566,1566,1566,1566,0
|
|
20240118,155300,393892655,1566,1566,1566,1566,0
|
|
20240118,155200,393892655,1566,1566,1566,1566,0
|
|
20240118,155100,393892655,1566,1566,1566,1566,0
|
|
20240118,155000,393892655,1566,1566,1566,1566,0
|
|
20240118,154900,393892655,1566,1566,1566,1566,0
|
|
20240118,154800,393892655,1566,1566,1566,1566,0
|
|
20240118,154700,393892655,1566,1566,1566,1566,0
|
|
20240118,154600,393892655,1566,1566,1566,1566,0
|
|
20240118,154500,393892655,1566,1566,1566,1566,0
|
|
20240118,154400,393892655,1566,1566,1566,1566,0
|
|
20240118,154300,393892655,1566,1566,1566,1566,0
|
|
20240118,154200,393892655,1566,1566,1566,1566,0
|
|
20240118,154100,393892655,1566,1566,1566,1566,0
|
|
20240118,154000,393892655,1566,1566,1566,1566,0
|
|
20240118,153900,393892655,1566,1566,1566,1566,0
|
|
20240118,153800,393892655,1566,1566,1566,1566,0
|
|
20240118,153700,393892655,1566,1566,1566,1566,0
|
|
20240118,153600,393892655,1566,1566,1566,1566,0
|
|
20240118,153500,393892655,1566,1566,1566,1566,0
|
|
20240118,153400,393892655,1566,1566,1566,1566,0
|
|
20240118,153300,393892655,1566,1566,1566,1566,0
|
|
20240118,153200,393892655,1566,1566,1566,1566,0
|
|
20240118,153100,393892655,1566,1566,1566,1566,0
|
|
20240118,153000,393892655,1566,1566,1566,1566,5238
|
|
20240118,152900,389791301,1564,1564,1564,1564,0
|
|
20240118,152800,389791301,1564,1564,1564,1564,0
|
|
20240118,152700,389791301,1564,1564,1564,1564,0
|
|
20240118,152600,389791301,1564,1564,1564,1564,0
|
|
20240118,152500,389791301,1564,1564,1564,1564,0
|
|
20240118,152400,389791301,1564,1564,1564,1564,0
|
|
20240118,152300,389791301,1564,1564,1564,1564,0
|
|
20240118,152200,389791301,1564,1564,1564,1564,0
|
|
20240118,152100,389791301,1564,1564,1564,1564,0
|
|
20240118,152000,389791301,1564,1564,1564,1564,0
|
|
20240118,151900,389791301,1564,1563,1564,1563,495
|
|
20240118,151800,389017606,1563,1563,1563,1563,1
|
|
20240118,151700,389016043,1562,1562,1562,1562,999
|
|
20240118,151600,387455605,1563,1563,1563,1563,0
|
|
20240118,151500,387455605,1563,1563,1563,1563,0
|
|
20240118,151400,387455605,1563,1563,1563,1563,1
|
|
20240118,151300,387454042,1562,1562,1562,1560,48
|
|
20240118,151200,387379072,1560,1563,1563,1560,1197
|
|
20240118,151100,385508961,1563,1563,1563,1563,1
|
|
20240118,151000,385507398,1562,1562,1562,1562,35
|
|
20240118,150900,385452728,1563,1562,1563,1562,449
|
|
20240118,150800,384751389,1562,1562,1562,1562,1
|
|
20240118,150700,384749827,1559,1561,1561,1559,1670
|
|
20240118,150600,382145265,1562,1562,1562,1562,50
|
|
20240118,150500,382067165,1562,1561,1562,1561,125
|
|
20240118,150400,381872039,1561,1559,1561,1559,260
|
|
20240118,150300,381466295,1560,1560,1560,1560,48
|
|
20240118,150200,381391415,1560,1560,1560,1560,0
|
|
20240118,150100,381391415,1560,1559,1560,1559,102
|
|
20240118,150000,381232395,1559,1560,1560,1559,316
|
|
20240118,145900,380739701,1561,1561,1561,1561,20
|
|
20240118,145800,380708481,1561,1561,1561,1561,0
|
|
20240118,145700,380708481,1561,1561,1561,1561,28
|
|
20240118,145600,380664773,1561,1559,1561,1559,1792
|
|
20240118,145500,377870845,1562,1562,1562,1562,0
|
|
20240118,145400,377870845,1562,1562,1562,1562,0
|
|
20240118,145300,377870845,1562,1562,1562,1562,0
|
|
20240118,145200,377870845,1562,1562,1562,1562,0
|
|
20240118,145100,377870845,1562,1562,1562,1562,31
|
|
20240118,145000,377822423,1563,1563,1563,1563,0
|
|
20240118,144900,377822423,1563,1563,1563,1563,0
|
|
20240118,144800,377822423,1563,1563,1563,1563,0
|
|
20240118,144700,377822423,1563,1562,1563,1562,789
|
|
20240118,144600,376590004,1558,1558,1558,1558,8049
|
|
20240118,144500,364049662,1558,1558,1558,1558,183
|
|
20240118,144400,363764548,1558,1558,1558,1558,0
|
|
20240118,144300,363764548,1558,1558,1558,1558,1
|
|
20240118,144200,363762990,1551,1551,1551,1551,250
|
|
20240118,144100,363375240,1563,1563,1563,1563,0
|
|
20240118,144000,363375240,1563,1563,1563,1563,0
|
|
20240118,143900,363375240,1563,1563,1563,1563,0
|
|
20240118,143800,363375240,1563,1550,1563,1550,5828
|
|
20240118,143700,354341359,1550,1550,1550,1550,2324
|
|
20240118,143600,350739159,1550,1550,1550,1550,1
|
|
20240118,143500,350737609,1549,1549,1549,1549,0
|
|
20240118,143400,350737609,1549,1549,1549,1549,0
|
|
20240118,143300,350737609,1549,1549,1549,1549,1369
|
|
20240118,143200,348617028,1550,1550,1550,1549,5
|
|
20240118,143100,348609279,1556,1556,1556,1556,0
|
|
20240118,143000,348609279,1556,1556,1556,1556,1
|
|
20240118,142900,348607723,1550,1550,1550,1550,12902
|
|
20240118,142800,328609623,1550,1557,1557,1550,150
|
|
20240118,142700,328377116,1550,1552,1552,1550,2992
|
|
20240118,142600,323738718,1560,1560,1560,1560,0
|
|
20240118,142500,323738718,1560,1562,1562,1560,10
|
|
20240118,142400,323723116,1560,1560,1560,1560,40
|
|
20240118,142300,323660716,1560,1560,1560,1560,0
|
|
20240118,142200,323660716,1560,1560,1560,1560,0
|
|
20240118,142100,323660716,1560,1560,1560,1560,0
|
|
20240118,142000,323660716,1560,1560,1560,1560,0
|
|
20240118,141900,323660716,1560,1560,1560,1560,0
|
|
20240118,141800,323660716,1560,1560,1560,1552,322
|
|
20240118,141700,323160956,1562,1562,1562,1562,0
|
|
20240118,141600,323160956,1562,1562,1562,1562,0
|
|
20240118,141500,323160956,1562,1562,1562,1562,1
|
|
20240118,141400,323159394,1551,1551,1551,1551,0
|
|
20240118,141300,323159394,1551,1551,1551,1551,0
|
|
20240118,141200,323159394,1551,1551,1551,1551,10
|
|
20240118,141100,323143884,1562,1562,1562,1562,1
|
|
20240118,141000,323142322,1563,1553,1563,1553,587
|
|
20240118,140900,322230701,1550,1550,1550,1550,0
|
|
20240118,140800,322230701,1550,1550,1550,1550,0
|
|
20240118,140700,322230701,1550,1550,1550,1550,700
|
|
20240118,140600,321145701,1546,1546,1546,1546,0
|
|
20240118,140500,321145701,1546,1546,1546,1546,0
|
|
20240118,140400,321145701,1546,1546,1546,1546,0
|
|
20240118,140300,321145701,1546,1546,1546,1546,0
|
|
20240118,140200,321145701,1546,1546,1546,1546,0
|
|
20240118,140100,321145701,1546,1546,1546,1546,0
|
|
20240118,140000,321145701,1546,1550,1550,1546,603
|
|
20240118,135900,320211863,1551,1551,1551,1551,1496
|
|
20240118,135800,317891567,1554,1554,1554,1554,0
|
|
20240118,135700,317891567,1554,1554,1554,1554,0
|
|
20240118,135600,317891567,1554,1554,1554,1554,0
|
|
20240118,135500,317891567,1554,1554,1554,1554,0
|
|
20240118,135400,317891567,1554,1554,1554,1554,0
|
|
20240118,135300,317891567,1554,1554,1554,1554,0
|
|
20240118,135200,317891567,1554,1547,1554,1547,1002
|
|
20240118,135100,316341466,1547,1549,1549,1547,300
|
|
20240118,135000,315877073,1561,1561,1561,1561,0
|
|
20240118,134900,315877073,1561,1548,1561,1548,1105
|
|
20240118,134800,314161956,1547,1547,1547,1547,0
|
|
20240118,134700,314161956,1547,1548,1548,1547,658
|
|
20240118,134600,313143979,1552,1552,1552,1552,0
|
|
20240118,134500,313143979,1552,1552,1552,1552,20
|
|
20240118,134400,313112939,1552,1546,1552,1546,131
|
|
20240118,134300,312910407,1552,1552,1552,1552,1995
|
|
20240118,134200,309814167,1546,1552,1552,1546,6710
|
|
20240118,134100,299419406,1551,1551,1551,1551,0
|
|
20240118,134000,299419406,1551,1551,1551,1551,0
|
|
20240118,133900,299419406,1551,1551,1551,1551,0
|
|
20240118,133800,299419406,1551,1551,1551,1551,0
|
|
20240118,133700,299419406,1551,1551,1551,1551,0
|
|
20240118,133600,299419406,1551,1551,1551,1551,0
|
|
20240118,133500,299419406,1551,1552,1552,1551,2400
|
|
20240118,133400,295696790,1563,1563,1563,1563,1
|
|
20240118,133300,295695227,1551,1551,1551,1551,0
|
|
20240118,133200,295695227,1551,1552,1552,1551,3
|
|
20240118,133100,295690573,1563,1563,1563,1563,0
|
|
20240118,133000,295690573,1563,1563,1563,1563,0
|
|
20240118,132900,295690573,1563,1563,1563,1563,1
|
|
20240118,132800,295689010,1551,1551,1551,1551,0
|
|
20240118,132700,295689010,1551,1552,1552,1551,1650
|
|
20240118,132600,293129708,1551,1555,1555,1551,1493
|
|
20240118,132500,290811503,1566,1566,1566,1566,0
|
|
20240118,132400,290811503,1566,1566,1566,1566,1
|
|
20240118,132300,290809937,1565,1565,1565,1565,705
|
|
20240118,132200,289706612,1555,1556,1556,1555,4397
|
|
20240118,132100,282868621,1555,1555,1555,1555,0
|
|
20240118,132000,282868621,1555,1555,1555,1555,0
|
|
20240118,131900,282868621,1555,1555,1555,1555,0
|
|
20240118,131800,282868621,1555,1556,1556,1555,310
|
|
20240118,131700,282386463,1556,1556,1556,1556,1
|
|
20240118,131600,282384907,1563,1565,1565,1563,146
|
|
20240118,131500,282156420,1565,1565,1565,1565,478
|
|
20240118,131400,281408350,1565,1565,1565,1565,0
|
|
20240118,131300,281408350,1565,1565,1565,1565,0
|
|
20240118,131200,281408350,1565,1565,1565,1565,0
|
|
20240118,131100,281408350,1565,1567,1567,1565,217
|
|
20240118,131000,281068363,1567,1567,1567,1567,0
|
|
20240118,130900,281068363,1567,1567,1567,1567,1
|
|
20240118,130800,281066796,1565,1565,1565,1565,0
|
|
20240118,130700,281066796,1565,1565,1565,1565,64
|
|
20240118,130600,280966636,1565,1565,1565,1565,0
|
|
20240118,130500,280966636,1565,1565,1565,1565,0
|
|
20240118,130400,280966636,1565,1565,1565,1565,0
|
|
20240118,130300,280966636,1565,1565,1565,1565,0
|
|
20240118,130200,280966636,1565,1565,1565,1565,0
|
|
20240118,130100,280966636,1565,1565,1565,1565,10
|
|
20240118,130000,280950986,1565,1565,1565,1565,2
|
|
20240118,125900,280947856,1567,1567,1567,1567,0
|
|
20240118,125800,280947856,1567,1567,1567,1567,0
|
|
20240118,125700,280947856,1567,1567,1567,1567,0
|
|
20240118,125600,280947856,1567,1567,1567,1567,0
|
|
20240118,125500,280947856,1567,1567,1567,1567,0
|
|
20240118,125400,280947856,1567,1567,1567,1567,13
|
|
20240118,125300,280927485,1555,1555,1555,1555,0
|
|
20240118,125200,280927485,1555,1555,1555,1555,0
|
|
20240118,125100,280927485,1555,1555,1555,1555,0
|
|
20240118,125000,280927485,1555,1555,1555,1555,0
|
|
20240118,124900,280927485,1555,1555,1555,1555,0
|
|
20240118,124800,280927485,1555,1555,1555,1555,0
|
|
20240118,124700,280927485,1555,1555,1555,1555,0
|
|
20240118,124600,280927485,1555,1555,1555,1555,0
|
|
20240118,124500,280927485,1555,1555,1555,1555,12
|
|
20240118,124400,280908825,1555,1555,1555,1555,0
|
|
20240118,124300,280908825,1555,1555,1555,1555,0
|
|
20240118,124200,280908825,1555,1555,1555,1555,0
|
|
20240118,124100,280908825,1555,1555,1555,1555,2
|
|
20240118,124000,280905715,1554,1554,1554,1554,0
|
|
20240118,123900,280905715,1554,1554,1554,1554,0
|
|
20240118,123800,280905715,1554,1554,1554,1554,0
|
|
20240118,123700,280905715,1554,1554,1554,1554,0
|
|
20240118,123600,280905715,1554,1554,1554,1554,0
|
|
20240118,123500,280905715,1554,1554,1554,1554,0
|
|
20240118,123400,280905715,1554,1554,1554,1554,0
|
|
20240118,123300,280905715,1554,1554,1554,1554,0
|
|
20240118,123200,280905715,1554,1554,1554,1554,0
|
|
20240118,123100,280905715,1554,1554,1554,1554,0
|
|
20240118,123000,280905715,1554,1564,1564,1554,31
|
|
20240118,122900,280857371,1565,1565,1565,1565,0
|
|
20240118,122800,280857371,1565,1565,1565,1565,0
|
|
20240118,122700,280857371,1565,1565,1565,1565,501
|
|
20240118,122600,280073306,1565,1555,1565,1553,1013
|
|
20240118,122500,278499908,1555,1557,1557,1555,22
|
|
20240118,122400,278465670,1567,1567,1567,1567,2000
|
|
20240118,122300,275331670,1567,1567,1567,1567,0
|
|
20240118,122200,275331670,1567,1567,1567,1567,5
|
|
20240118,122100,275323835,1564,1564,1564,1564,1
|
|
20240118,122000,275322271,1557,1557,1557,1557,1
|
|
20240118,121900,275320714,1572,1572,1572,1572,0
|
|
20240118,121800,275320714,1572,1572,1572,1572,0
|
|
20240118,121700,275320714,1572,1572,1572,1572,0
|
|
20240118,121600,275320714,1572,1572,1572,1572,0
|
|
20240118,121500,275320714,1572,1572,1572,1572,0
|
|
20240118,121400,275320714,1572,1572,1572,1572,0
|
|
20240118,121300,275320714,1572,1572,1572,1572,0
|
|
20240118,121200,275320714,1572,1559,1572,1559,2915
|
|
20240118,121100,270776216,1559,1559,1559,1559,0
|
|
20240118,121000,270776216,1559,1559,1559,1559,0
|
|
20240118,120900,270776216,1559,1558,1559,1558,241
|
|
20240118,120800,270400737,1557,1557,1557,1557,0
|
|
20240118,120700,270400737,1557,1557,1557,1557,0
|
|
20240118,120600,270400737,1557,1557,1557,1557,0
|
|
20240118,120500,270400737,1557,1557,1557,1557,0
|
|
20240118,120400,270400737,1557,1557,1557,1557,1
|
|
20240118,120300,270399180,1558,1558,1558,1558,0
|
|
20240118,120200,270399180,1558,1560,1560,1558,1290
|
|
20240118,120100,268386792,1560,1564,1564,1560,1000
|
|
20240118,120000,266824572,1564,1564,1564,1564,100
|
|
20240118,115900,266668172,1564,1564,1564,1564,0
|
|
20240118,115800,266668172,1564,1564,1564,1564,0
|
|
20240118,115700,266668172,1564,1567,1567,1564,9307
|
|
20240118,115600,252084508,1577,1577,1577,1577,0
|
|
20240118,115500,252084508,1577,1577,1577,1577,0
|
|
20240118,115400,252084508,1577,1577,1577,1577,0
|
|
20240118,115300,252084508,1577,1577,1577,1577,0
|
|
20240118,115200,252084508,1577,1577,1577,1577,0
|
|
20240118,115100,252084508,1577,1569,1577,1569,501
|
|
20240118,115000,251298431,1579,1579,1579,1579,0
|
|
20240118,114900,251298431,1579,1579,1579,1579,0
|
|
20240118,114800,251298431,1579,1579,1579,1579,0
|
|
20240118,114700,251298431,1579,1579,1579,1579,0
|
|
20240118,114600,251298431,1579,1579,1579,1579,0
|
|
20240118,114500,251298431,1579,1579,1579,1579,0
|
|
20240118,114400,251298431,1579,1579,1579,1579,0
|
|
20240118,114300,251298431,1579,1579,1579,1579,0
|
|
20240118,114200,251298431,1579,1579,1579,1579,0
|
|
20240118,114100,251298431,1579,1579,1579,1579,0
|
|
20240118,114000,251298431,1579,1579,1579,1579,0
|
|
20240118,113900,251298431,1579,1567,1579,1567,616
|
|
20240118,113800,250333147,1567,1567,1567,1567,0
|
|
20240118,113700,250333147,1567,1567,1567,1567,800
|
|
20240118,113600,249079547,1579,1579,1579,1579,0
|
|
20240118,113500,249079547,1579,1579,1579,1579,500
|
|
20240118,113400,248290047,1579,1579,1579,1579,0
|
|
20240118,113300,248290047,1579,1579,1579,1579,1
|
|
20240118,113200,248288468,1579,1579,1579,1579,0
|
|
20240118,113100,248288468,1579,1578,1579,1577,1102
|
|
20240118,113000,246550611,1577,1570,1577,1570,2
|
|
20240118,112900,246547464,1569,1569,1569,1569,0
|
|
20240118,112800,246547464,1569,1569,1569,1569,117
|
|
20240118,112700,246363891,1570,1570,1570,1570,1220
|
|
20240118,112600,244448491,1570,1570,1570,1570,0
|
|
20240118,112500,244448491,1570,1570,1570,1570,0
|
|
20240118,112400,244448491,1570,1572,1579,1570,653
|
|
20240118,112300,243418083,1570,1570,1570,1570,0
|
|
20240118,112200,243418083,1570,1570,1570,1570,1
|
|
20240118,112100,243416513,1572,1570,1572,1570,538
|
|
20240118,112000,242571777,1572,1572,1572,1572,201
|
|
20240118,111900,242255805,1579,1579,1579,1579,0
|
|
20240118,111800,242255805,1579,1579,1579,1579,0
|
|
20240118,111700,242255805,1579,1578,1579,1578,2
|
|
20240118,111600,242252648,1578,1578,1578,1578,4
|
|
20240118,111500,242246336,1579,1578,1579,1578,2
|
|
20240118,111400,242243179,1579,1579,1579,1579,1
|
|
20240118,111300,242241600,1570,1570,1570,1570,0
|
|
20240118,111200,242241600,1570,1570,1570,1570,0
|
|
20240118,111100,242241600,1570,1570,1570,1570,0
|
|
20240118,111000,242241600,1570,1570,1570,1570,0
|
|
20240118,110900,242241600,1570,1570,1570,1570,22
|
|
20240118,110800,242207060,1570,1570,1570,1570,0
|
|
20240118,110700,242207060,1570,1570,1570,1570,12
|
|
20240118,110600,242188220,1570,1570,1570,1570,14
|
|
20240118,110500,242166240,1570,1570,1570,1570,1
|
|
20240118,110400,242164670,1570,1570,1570,1570,0
|
|
20240118,110300,242164670,1570,1570,1570,1570,9
|
|
20240118,110200,242150540,1580,1580,1580,1580,0
|
|
20240118,110100,242150540,1580,1580,1580,1580,0
|
|
20240118,110000,242150540,1580,1580,1580,1580,0
|
|
20240118,105900,242150540,1580,1580,1580,1580,0
|
|
20240118,105800,242150540,1580,1580,1580,1580,1
|
|
20240118,105700,242148960,1569,1569,1569,1569,0
|
|
20240118,105600,242148960,1569,1571,1571,1569,2000
|
|
20240118,105500,239009973,1571,1571,1571,1571,1
|
|
20240118,105400,239008402,1572,1572,1572,1572,2000
|
|
20240118,105300,235864402,1572,1572,1572,1572,25
|
|
20240118,105200,235825102,1572,1576,1578,1572,1651
|
|
20240118,105100,233225503,1578,1579,1579,1578,594
|
|
20240118,105000,232288073,1579,1579,1579,1579,6
|
|
20240118,104900,232278599,1580,1579,1580,1579,2
|
|
20240118,104800,232275440,1580,1580,1580,1580,0
|
|
20240118,104700,232275440,1580,1579,1580,1579,700
|
|
20240118,104600,231170139,1579,1577,1579,1577,500
|
|
20240118,104500,230381437,1575,1575,1575,1575,9
|
|
20240118,104400,230367262,1575,1573,1575,1573,16
|
|
20240118,104300,230342092,1572,1572,1572,1572,0
|
|
20240118,104200,230342092,1572,1572,1572,1572,32
|
|
20240118,104100,230291788,1572,1574,1574,1572,96
|
|
20240118,104000,230140773,1577,1577,1577,1577,0
|
|
20240118,103900,230140773,1577,1574,1577,1574,101
|
|
20240118,103800,229981796,1574,1574,1574,1574,1
|
|
20240118,103700,229980222,1574,1574,1574,1574,1
|
|
20240118,103600,229978648,1580,1580,1580,1580,0
|
|
20240118,103500,229978648,1580,1580,1580,1580,0
|
|
20240118,103400,229978648,1580,1580,1580,1580,1
|
|
20240118,103300,229977068,1574,1578,1578,1574,32
|
|
20240118,103200,229926696,1574,1574,1574,1574,2000
|
|
20240118,103100,226778696,1578,1572,1578,1572,34
|
|
20240118,103000,226725242,1578,1578,1578,1578,0
|
|
20240118,102900,226725242,1578,1575,1578,1575,665
|
|
20240118,102800,225677722,1575,1569,1575,1569,57
|
|
20240118,102700,225587990,1575,1575,1575,1575,2
|
|
20240118,102600,225584840,1578,1578,1578,1578,0
|
|
20240118,102500,225584840,1578,1578,1578,1578,0
|
|
20240118,102400,225584840,1578,1578,1578,1578,0
|
|
20240118,102300,225584840,1578,1578,1578,1578,1
|
|
20240118,102200,225583262,1569,1570,1570,1569,101
|
|
20240118,102100,225424693,1570,1570,1570,1570,1
|
|
20240118,102000,225423123,1568,1568,1568,1568,135
|
|
20240118,101900,225211443,1568,1569,1569,1567,257
|
|
20240118,101800,224808354,1565,1565,1565,1565,0
|
|
20240118,101700,224808354,1565,1576,1576,1565,13264
|
|
20240118,101600,203905486,1576,1579,1579,1576,8125
|
|
20240118,101500,191100240,1580,1580,1580,1580,1925
|
|
20240118,101400,188058740,1580,1580,1580,1580,1
|
|
20240118,101300,188057160,1583,1583,1583,1583,2
|
|
20240118,101200,188053994,1583,1579,1583,1578,895
|
|
20240118,101100,186640493,1580,1580,1580,1580,11
|
|
20240118,101000,186623113,1581,1583,1583,1581,2000
|
|
20240118,100900,183460819,1587,1582,1587,1582,1082
|
|
20240118,100800,181748985,1582,1582,1582,1582,22
|
|
20240118,100700,181714181,1587,1587,1588,1584,1076
|
|
20240118,100600,180006606,1588,1588,1588,1587,1992
|
|
20240118,100500,176845299,1587,1583,1587,1583,1428
|
|
20240118,100400,174581622,1583,1583,1583,1582,501
|
|
20240118,100300,173789004,1584,1584,1585,1584,1302
|
|
20240118,100200,171725606,1583,1580,1584,1580,321
|
|
20240118,100100,171217796,1581,1581,1581,1581,1000
|
|
20240118,100000,169636796,1580,1580,1580,1578,1459
|
|
20240118,095900,167334136,1580,1577,1580,1571,8867
|
|
20240118,095800,153340920,1577,1572,1577,1572,17818
|
|
20240118,095700,125304525,1572,1572,1572,1572,1
|
|
20240118,095600,125302953,1572,1567,1572,1567,2881
|
|
20240118,095500,120779922,1567,1567,1567,1567,0
|
|
20240118,095400,120779922,1567,1567,1567,1567,1
|
|
20240118,095300,120778355,1560,1562,1562,1560,2942
|
|
20240118,095200,116185787,1573,1573,1573,1573,0
|
|
20240118,095100,116185787,1573,1573,1573,1573,1
|
|
20240118,095000,116184214,1562,1562,1562,1562,15
|
|
20240118,094900,116160784,1573,1573,1573,1573,0
|
|
20240118,094800,116160784,1573,1562,1573,1562,131
|
|
20240118,094700,115956151,1573,1562,1573,1562,4
|
|
20240118,094600,115949892,1574,1572,1574,1562,1041
|
|
20240118,094500,114313370,1575,1575,1575,1575,1
|
|
20240118,094400,114311795,1574,1574,1574,1574,0
|
|
20240118,094300,114311795,1574,1576,1576,1574,198
|
|
20240118,094200,113999749,1577,1569,1578,1569,7434
|
|
20240118,094100,102335786,1578,1564,1578,1564,12081
|
|
20240118,094000,83361266,1562,1561,1562,1561,18
|
|
20240118,093900,83333151,1565,1567,1567,1565,85
|
|
20240118,093800,83200124,1565,1565,1565,1565,71
|
|
20240118,093700,83089009,1565,1565,1565,1565,300
|
|
20240118,093600,82619509,1569,1569,1569,1569,0
|
|
20240118,093500,82619509,1569,1569,1569,1569,0
|
|
20240118,093400,82619509,1569,1565,1569,1565,316
|
|
20240118,093300,82123765,1565,1565,1565,1565,810
|
|
20240118,093200,80856115,1565,1569,1569,1565,1762
|
|
20240118,093100,78097567,1569,1568,1569,1568,1202
|
|
20240118,093000,76212418,1555,1560,1569,1555,4829
|
|
20240118,092900,68692095,1558,1570,1570,1558,3337
|
|
20240118,092800,63457980,1570,1568,1570,1567,5308
|
|
20240118,092700,55135478,1568,1567,1568,1567,695
|
|
20240118,092600,54046353,1568,1562,1568,1562,3016
|
|
20240118,092500,49328128,1562,1562,1562,1562,30
|
|
20240118,092400,49281268,1562,1561,1562,1561,748
|
|
20240118,092300,48113285,1561,1561,1561,1561,30
|
|
20240118,092200,48066455,1561,1560,1562,1560,376
|
|
20240118,092100,47479660,1561,1558,1561,1558,2060
|
|
20240118,092000,44268022,1559,1556,1559,1554,1320
|
|
20240118,091900,42213732,1558,1554,1558,1554,718
|
|
20240118,091800,41097920,1554,1560,1560,1554,1915
|
|
20240118,091700,38119743,1559,1552,1559,1552,5021
|
|
20240118,091600,30302164,1553,1549,1553,1548,2241
|
|
20240118,091500,26830053,1546,1545,1546,1545,801
|
|
20240118,091400,25592507,1545,1540,1545,1539,1500
|
|
20240118,091300,23280997,1540,1539,1540,1539,1190
|
|
20240118,091200,21449220,1539,1539,1539,1539,2101
|
|
20240118,091100,18215781,1539,1539,1539,1539,0
|
|
20240118,091000,18215781,1539,1529,1539,1529,3271
|
|
20240118,090900,13214412,1530,1528,1530,1527,809
|
|
20240118,090800,11978540,1528,1530,1530,1528,1418
|
|
20240118,090700,9809652,1530,1531,1531,1528,1497
|
|
20240118,090600,7518884,1539,1531,1539,1530,98
|
|
20240118,090500,7368372,1530,1539,1539,1530,754
|
|
20240118,090400,6213457,1539,1532,1540,1530,1243
|
|
20240118,090300,4304884,1531,1531,1531,1531,337
|
|
20240118,090200,3788937,1531,1531,1531,1531,0
|
|
20240118,090100,3788937,1531,1531,1531,1531,1467
|
|
20240118,090000,1542960,1540,1530,1540,1530,1008
|