630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192700,280251297,1443,1443,1443,1443,755
|
|
20240116,192600,280251297,1443,1443,1443,1443,0
|
|
20240116,192500,280251297,1443,1443,1443,1443,0
|
|
20240116,192400,280251297,1443,1443,1443,1443,0
|
|
20240116,192300,280251297,1443,1443,1443,1443,0
|
|
20240116,192200,280251297,1443,1443,1443,1443,0
|
|
20240116,192100,280251297,1443,1443,1443,1443,0
|
|
20240116,192000,280251297,1443,1443,1443,1443,0
|
|
20240116,191900,280251297,1443,1443,1443,1443,0
|
|
20240116,191800,280251297,1443,1443,1443,1443,0
|
|
20240116,191700,280251297,1443,1443,1443,1443,0
|
|
20240116,191600,280251297,1443,1443,1443,1443,0
|
|
20240116,191500,280251297,1443,1443,1443,1443,0
|
|
20240116,191400,280251297,1443,1443,1443,1443,0
|
|
20240116,191300,280251297,1443,1443,1443,1443,0
|
|
20240116,191200,280251297,1443,1443,1443,1443,0
|
|
20240116,191100,280251297,1443,1443,1443,1443,0
|
|
20240116,191000,280251297,1443,1443,1443,1443,0
|
|
20240116,190900,280251297,1443,1443,1443,1443,0
|
|
20240116,190800,280251297,1443,1443,1443,1443,0
|
|
20240116,190700,280251297,1443,1443,1443,1443,0
|
|
20240116,190600,280251297,1443,1443,1443,1443,0
|
|
20240116,190500,280251297,1443,1443,1443,1443,0
|
|
20240116,190400,280251297,1443,1443,1443,1443,0
|
|
20240116,190300,280251297,1443,1443,1443,1443,0
|
|
20240116,190200,280251297,1443,1443,1443,1443,0
|
|
20240116,190100,280251297,1443,1443,1443,1443,0
|
|
20240116,190000,280251297,1443,1443,1443,1443,0
|
|
20240116,185900,280251297,1443,1443,1443,1443,0
|
|
20240116,185800,280251297,1443,1443,1443,1443,0
|
|
20240116,185700,280251297,1443,1443,1443,1443,755
|
|
20240116,185600,280251297,1443,1443,1443,1443,0
|
|
20240116,185500,280251297,1443,1443,1443,1443,0
|
|
20240116,185400,280251297,1443,1443,1443,1443,0
|
|
20240116,185300,280251297,1443,1443,1443,1443,0
|
|
20240116,185200,280251297,1443,1443,1443,1443,0
|
|
20240116,185100,280251297,1443,1443,1443,1443,0
|
|
20240116,185000,280251297,1443,1443,1443,1443,0
|
|
20240116,184900,280251297,1443,1443,1443,1443,0
|
|
20240116,184800,280251297,1443,1443,1443,1443,0
|
|
20240116,184700,280251297,1443,1443,1443,1443,0
|
|
20240116,184600,280251297,1443,1443,1443,1443,0
|
|
20240116,184500,280251297,1443,1443,1443,1443,0
|
|
20240116,184400,280251297,1443,1443,1443,1443,0
|
|
20240116,184300,280251297,1443,1443,1443,1443,0
|
|
20240116,184200,280251297,1443,1443,1443,1443,0
|
|
20240116,184100,280251297,1443,1443,1443,1443,0
|
|
20240116,184000,280251297,1443,1443,1443,1443,0
|
|
20240116,183900,280251297,1443,1443,1443,1443,0
|
|
20240116,183800,280251297,1443,1443,1443,1443,0
|
|
20240116,183700,280251297,1443,1443,1443,1443,0
|
|
20240116,183600,280251297,1443,1443,1443,1443,0
|
|
20240116,183500,280251297,1443,1443,1443,1443,0
|
|
20240116,183400,280251297,1443,1443,1443,1443,0
|
|
20240116,183300,280251297,1443,1443,1443,1443,0
|
|
20240116,183200,280251297,1443,1443,1443,1443,0
|
|
20240116,183100,280251297,1443,1443,1443,1443,0
|
|
20240116,183000,280251297,1443,1443,1443,1443,0
|
|
20240116,182900,280251297,1443,1443,1443,1443,0
|
|
20240116,182800,280251297,1443,1443,1443,1443,0
|
|
20240116,182700,280251297,1443,1443,1443,1443,755
|
|
20240116,182600,280251297,1443,1443,1443,1443,0
|
|
20240116,182500,280251297,1443,1443,1443,1443,0
|
|
20240116,182400,280251297,1443,1443,1443,1443,0
|
|
20240116,182300,280251297,1443,1443,1443,1443,0
|
|
20240116,182200,280251297,1443,1443,1443,1443,0
|
|
20240116,182100,280251297,1443,1443,1443,1443,0
|
|
20240116,182000,280251297,1443,1443,1443,1443,0
|
|
20240116,181900,280251297,1443,1443,1443,1443,0
|
|
20240116,181800,280251297,1443,1443,1443,1443,0
|
|
20240116,181700,280251297,1443,1443,1443,1443,0
|
|
20240116,181600,280251297,1443,1443,1443,1443,0
|
|
20240116,181500,280251297,1443,1443,1443,1443,0
|
|
20240116,181400,280251297,1443,1443,1443,1443,0
|
|
20240116,181300,280251297,1443,1443,1443,1443,0
|
|
20240116,181200,280251297,1443,1443,1443,1443,0
|
|
20240116,181100,280251297,1443,1443,1443,1443,0
|
|
20240116,181000,280251297,1443,1443,1443,1443,0
|
|
20240116,180900,280251297,1443,1443,1443,1443,0
|
|
20240116,180800,280251297,1443,1443,1443,1443,0
|
|
20240116,180700,280251297,1443,1443,1443,1443,0
|
|
20240116,180600,280251297,1443,1443,1443,1443,0
|
|
20240116,180500,280251297,1443,1443,1443,1443,0
|
|
20240116,180400,280251297,1443,1443,1443,1443,0
|
|
20240116,180300,280251297,1443,1443,1443,1443,0
|
|
20240116,180200,280251297,1443,1443,1443,1443,0
|
|
20240116,180100,280251297,1443,1443,1443,1443,0
|
|
20240116,180000,280251297,1443,1443,1443,1443,0
|
|
20240116,175900,280251297,1443,1443,1443,1443,0
|
|
20240116,175800,280251297,1443,1443,1443,1443,0
|
|
20240116,175700,280251297,1443,1443,1443,1443,755
|
|
20240116,175600,280251297,1443,1443,1443,1443,0
|
|
20240116,175500,280251297,1443,1443,1443,1443,0
|
|
20240116,175400,280251297,1443,1443,1443,1443,0
|
|
20240116,175300,280251297,1443,1443,1443,1443,0
|
|
20240116,175200,280251297,1443,1443,1443,1443,0
|
|
20240116,175100,280251297,1443,1443,1443,1443,0
|
|
20240116,175000,280251297,1443,1443,1443,1443,0
|
|
20240116,174900,280251297,1443,1443,1443,1443,0
|
|
20240116,174800,280251297,1443,1443,1443,1443,0
|
|
20240116,174700,280251297,1443,1443,1443,1443,0
|
|
20240116,174600,280251297,1443,1443,1443,1443,0
|
|
20240116,174500,280251297,1443,1443,1443,1443,0
|
|
20240116,174400,280251297,1443,1443,1443,1443,0
|
|
20240116,174300,280251297,1443,1443,1443,1443,0
|
|
20240116,174200,280251297,1443,1443,1443,1443,0
|
|
20240116,174100,280251297,1443,1443,1443,1443,0
|
|
20240116,174000,280251297,1443,1443,1443,1443,0
|
|
20240116,173900,280251297,1443,1443,1443,1443,0
|
|
20240116,173800,280251297,1443,1443,1443,1443,0
|
|
20240116,173700,280251297,1443,1443,1443,1443,0
|
|
20240116,173600,280251297,1443,1443,1443,1443,0
|
|
20240116,173500,280251297,1443,1443,1443,1443,0
|
|
20240116,173400,280251297,1443,1443,1443,1443,0
|
|
20240116,173300,280251297,1443,1443,1443,1443,0
|
|
20240116,173200,280251297,1443,1443,1443,1443,0
|
|
20240116,173100,280251297,1443,1443,1443,1443,0
|
|
20240116,173000,280251297,1443,1443,1443,1443,0
|
|
20240116,172900,280251297,1443,1443,1443,1443,0
|
|
20240116,172800,280251297,1443,1443,1443,1443,0
|
|
20240116,172700,280251297,1443,1443,1443,1443,755
|
|
20240116,172600,280251297,1443,1443,1443,1443,0
|
|
20240116,172500,280251297,1443,1443,1443,1443,0
|
|
20240116,172400,280251297,1443,1443,1443,1443,0
|
|
20240116,172300,280251297,1443,1443,1443,1443,0
|
|
20240116,172200,280251297,1443,1443,1443,1443,0
|
|
20240116,172100,280251297,1443,1443,1443,1443,0
|
|
20240116,172000,280251297,1443,1443,1443,1443,0
|
|
20240116,171900,280251297,1443,1443,1443,1443,0
|
|
20240116,171800,280251297,1443,1443,1443,1443,0
|
|
20240116,171700,280251297,1443,1443,1443,1443,0
|
|
20240116,171600,280251297,1443,1443,1443,1443,0
|
|
20240116,171500,280251297,1443,1443,1443,1443,0
|
|
20240116,171400,280251297,1443,1443,1443,1443,0
|
|
20240116,171300,280251297,1443,1443,1443,1443,0
|
|
20240116,171200,280251297,1443,1443,1443,1443,0
|
|
20240116,171100,280251297,1443,1443,1443,1443,0
|
|
20240116,171000,280251297,1443,1443,1443,1443,0
|
|
20240116,170900,280251297,1443,1443,1443,1443,0
|
|
20240116,170800,280251297,1443,1443,1443,1443,0
|
|
20240116,170700,280251297,1443,1443,1443,1443,0
|
|
20240116,170600,280251297,1443,1443,1443,1443,0
|
|
20240116,170500,280251297,1443,1443,1443,1443,0
|
|
20240116,170400,280251297,1443,1443,1443,1443,0
|
|
20240116,170300,280251297,1443,1443,1443,1443,0
|
|
20240116,170200,280251297,1443,1443,1443,1443,0
|
|
20240116,170100,280251297,1443,1443,1443,1443,0
|
|
20240116,170000,280251297,1443,1443,1443,1443,0
|
|
20240116,165900,280251297,1443,1443,1443,1443,0
|
|
20240116,165800,280251297,1443,1443,1443,1443,0
|
|
20240116,165700,280251297,1443,1443,1443,1443,755
|
|
20240116,165600,280251297,1443,1443,1443,1443,0
|
|
20240116,165500,280251297,1443,1443,1443,1443,0
|
|
20240116,165400,280251297,1443,1443,1443,1443,0
|
|
20240116,165300,280251297,1443,1443,1443,1443,0
|
|
20240116,165200,280251297,1443,1443,1443,1443,0
|
|
20240116,165100,280251297,1443,1443,1443,1443,0
|
|
20240116,165000,280251297,1443,1443,1443,1443,0
|
|
20240116,164900,280251297,1443,1443,1443,1443,0
|
|
20240116,164800,280251297,1443,1443,1443,1443,0
|
|
20240116,164700,280251297,1443,1443,1443,1443,0
|
|
20240116,164600,280251297,1443,1443,1443,1443,0
|
|
20240116,164500,280251297,1443,1443,1443,1443,0
|
|
20240116,164400,280251297,1443,1443,1443,1443,0
|
|
20240116,164300,280251297,1443,1443,1443,1443,0
|
|
20240116,164200,280251297,1443,1443,1443,1443,0
|
|
20240116,164100,280251297,1443,1443,1443,1443,0
|
|
20240116,164000,280251297,1443,1443,1443,1443,0
|
|
20240116,163900,280251297,1443,1443,1443,1443,0
|
|
20240116,163800,280251297,1443,1443,1443,1443,0
|
|
20240116,163700,280251297,1443,1443,1443,1443,0
|
|
20240116,163600,280251297,1443,1443,1443,1443,0
|
|
20240116,163500,280251297,1443,1443,1443,1443,0
|
|
20240116,163400,280251297,1443,1443,1443,1443,0
|
|
20240116,163300,280251297,1443,1443,1443,1443,0
|
|
20240116,163200,280251297,1443,1443,1443,1443,0
|
|
20240116,163100,280251297,1443,1443,1443,1443,0
|
|
20240116,163000,280251297,1443,1443,1443,1443,0
|
|
20240116,162900,280251297,1443,1443,1443,1443,0
|
|
20240116,162800,280251297,1443,1443,1443,1443,0
|
|
20240116,162700,280251297,1443,1443,1443,1443,755
|
|
20240116,162600,280251297,1443,1443,1443,1443,0
|
|
20240116,162500,280251297,1443,1443,1443,1443,0
|
|
20240116,162400,280251297,1443,1443,1443,1443,0
|
|
20240116,162300,280251297,1443,1443,1443,1443,0
|
|
20240116,162200,280251297,1443,1443,1443,1443,0
|
|
20240116,162100,280251297,1443,1443,1443,1443,0
|
|
20240116,162000,280251297,1443,1443,1443,1443,0
|
|
20240116,161900,280251297,1443,1443,1443,1443,0
|
|
20240116,161800,280251297,1443,1443,1443,1443,0
|
|
20240116,161700,280251297,1443,1443,1443,1443,0
|
|
20240116,161600,280251297,1443,1443,1443,1443,0
|
|
20240116,161500,280251297,1443,1443,1443,1443,0
|
|
20240116,161400,280251297,1443,1443,1443,1443,0
|
|
20240116,161300,280251297,1443,1443,1443,1443,0
|
|
20240116,161200,280251297,1443,1443,1443,1443,0
|
|
20240116,161100,280251297,1443,1443,1443,1443,0
|
|
20240116,161000,280251297,1443,1443,1443,1443,0
|
|
20240116,160900,280251297,1443,1443,1443,1443,0
|
|
20240116,160800,280251297,1443,1443,1443,1443,0
|
|
20240116,160700,280251297,1443,1443,1443,1443,0
|
|
20240116,160600,280251297,1443,1443,1443,1443,0
|
|
20240116,160500,280251297,1443,1443,1443,1443,0
|
|
20240116,160400,280251297,1443,1443,1443,1443,0
|
|
20240116,160300,280251297,1443,1443,1443,1443,0
|
|
20240116,160200,280251297,1443,1443,1443,1443,0
|
|
20240116,160100,280251297,1443,1443,1443,1443,0
|
|
20240116,160000,280251297,1443,1443,1443,1443,0
|
|
20240116,155900,280251297,1443,1443,1443,1443,0
|
|
20240116,155800,280251297,1443,1443,1443,1443,0
|
|
20240116,155700,280251297,1443,1443,1443,1443,755
|
|
20240116,155600,280251297,1443,1443,1443,1443,0
|
|
20240116,155500,280251297,1443,1443,1443,1443,0
|
|
20240116,155400,280251297,1443,1443,1443,1443,0
|
|
20240116,155300,280251297,1443,1443,1443,1443,0
|
|
20240116,155200,280251297,1443,1443,1443,1443,0
|
|
20240116,155100,280251297,1443,1443,1443,1443,0
|
|
20240116,155000,280251297,1443,1443,1443,1443,0
|
|
20240116,154900,280251297,1443,1443,1443,1443,0
|
|
20240116,154800,280251297,1443,1443,1443,1443,0
|
|
20240116,154700,280251297,1443,1443,1443,1443,0
|
|
20240116,154600,280251297,1443,1443,1443,1443,0
|
|
20240116,154500,280251297,1443,1443,1443,1443,0
|
|
20240116,154400,280251297,1443,1443,1443,1443,0
|
|
20240116,154300,280251297,1443,1443,1443,1443,0
|
|
20240116,154200,280251297,1443,1443,1443,1443,0
|
|
20240116,154100,280251297,1443,1443,1443,1443,0
|
|
20240116,154000,280251297,1443,1443,1443,1443,0
|
|
20240116,153900,280251297,1443,1443,1443,1443,0
|
|
20240116,153800,280251297,1443,1443,1443,1443,0
|
|
20240116,153700,280251297,1443,1443,1443,1443,0
|
|
20240116,153600,280251297,1443,1443,1443,1443,0
|
|
20240116,153500,280251297,1443,1443,1443,1443,0
|
|
20240116,153400,280251297,1443,1443,1443,1443,0
|
|
20240116,153300,280251297,1443,1443,1443,1443,0
|
|
20240116,153200,280251297,1443,1443,1443,1443,0
|
|
20240116,153100,280251297,1443,1443,1443,1443,0
|
|
20240116,153000,280251297,1443,1443,1443,1443,755
|
|
20240116,152900,279161832,1438,1438,1438,1438,0
|
|
20240116,152800,279161832,1438,1438,1438,1438,0
|
|
20240116,152700,279161832,1438,1438,1438,1438,0
|
|
20240116,152600,279161832,1438,1438,1438,1438,0
|
|
20240116,152500,279161832,1438,1438,1438,1438,0
|
|
20240116,152400,279161832,1438,1438,1438,1438,0
|
|
20240116,152300,279161832,1438,1438,1438,1438,0
|
|
20240116,152200,279161832,1438,1438,1438,1438,0
|
|
20240116,152100,279161832,1438,1438,1438,1438,0
|
|
20240116,152000,279161832,1438,1438,1438,1438,0
|
|
20240116,151900,279161832,1438,1438,1438,1438,1
|
|
20240116,151800,279160394,1443,1443,1443,1443,29
|
|
20240116,151700,279118547,1443,1443,1443,1443,0
|
|
20240116,151600,279118547,1443,1443,1443,1443,0
|
|
20240116,151500,279118547,1443,1443,1443,1443,2
|
|
20240116,151400,279115661,1443,1443,1443,1443,7
|
|
20240116,151300,279105560,1438,1438,1438,1438,4
|
|
20240116,151200,279099808,1443,1443,1443,1443,69
|
|
20240116,151100,279000241,1443,1443,1443,1443,0
|
|
20240116,151000,279000241,1443,1443,1443,1443,0
|
|
20240116,150900,279000241,1443,1443,1443,1443,0
|
|
20240116,150800,279000241,1443,1443,1443,1443,0
|
|
20240116,150700,279000241,1443,1437,1443,1437,73
|
|
20240116,150600,278895232,1437,1437,1437,1437,81
|
|
20240116,150500,278778835,1437,1438,1438,1437,466
|
|
20240116,150400,278108757,1439,1439,1439,1439,239
|
|
20240116,150300,277764836,1439,1439,1439,1439,0
|
|
20240116,150200,277764836,1439,1439,1439,1439,982
|
|
20240116,150100,276351738,1440,1440,1440,1440,5837
|
|
20240116,150000,267946458,1444,1444,1444,1444,500
|
|
20240116,145900,267224458,1440,1440,1440,1440,0
|
|
20240116,145800,267224458,1440,1441,1441,1440,2669
|
|
20240116,145700,263380721,1444,1444,1444,1444,0
|
|
20240116,145600,263380721,1444,1444,1444,1444,0
|
|
20240116,145500,263380721,1444,1444,1444,1444,0
|
|
20240116,145400,263380721,1444,1444,1444,1444,0
|
|
20240116,145300,263380721,1444,1442,1444,1441,2677
|
|
20240116,145200,259522549,1444,1444,1444,1444,12
|
|
20240116,145100,259505221,1445,1445,1445,1445,0
|
|
20240116,145000,259505221,1445,1445,1445,1445,0
|
|
20240116,144900,259505221,1445,1445,1445,1445,0
|
|
20240116,144800,259505221,1445,1445,1445,1445,20
|
|
20240116,144700,259476321,1447,1447,1447,1447,18
|
|
20240116,144600,259450275,1441,1441,1441,1441,0
|
|
20240116,144500,259450275,1441,1441,1441,1441,0
|
|
20240116,144400,259450275,1441,1441,1441,1441,2000
|
|
20240116,144300,256568275,1441,1446,1446,1441,2720
|
|
20240116,144200,252646914,1447,1447,1447,1447,48
|
|
20240116,144100,252577458,1449,1449,1449,1449,32
|
|
20240116,144000,252531090,1447,1447,1447,1447,500
|
|
20240116,143900,251807590,1450,1450,1450,1450,208
|
|
20240116,143800,251505990,1450,1450,1450,1450,0
|
|
20240116,143700,251505990,1450,1450,1450,1450,100
|
|
20240116,143600,251360990,1454,1454,1454,1454,0
|
|
20240116,143500,251360990,1454,1454,1454,1454,0
|
|
20240116,143400,251360990,1454,1454,1454,1454,0
|
|
20240116,143300,251360990,1454,1454,1454,1454,0
|
|
20240116,143200,251360990,1454,1454,1454,1454,0
|
|
20240116,143100,251360990,1454,1454,1454,1454,0
|
|
20240116,143000,251360990,1454,1454,1454,1454,2
|
|
20240116,142900,251358082,1446,1454,1454,1446,1378
|
|
20240116,142800,249354778,1448,1448,1448,1448,40
|
|
20240116,142700,249296858,1448,1448,1448,1448,0
|
|
20240116,142600,249296858,1448,1448,1448,1448,2
|
|
20240116,142500,249293962,1448,1448,1448,1448,0
|
|
20240116,142400,249293962,1448,1453,1453,1448,24
|
|
20240116,142300,249259196,1454,1454,1454,1454,0
|
|
20240116,142200,249259196,1454,1454,1454,1454,0
|
|
20240116,142100,249259196,1454,1454,1454,1454,0
|
|
20240116,142000,249259196,1454,1454,1454,1454,0
|
|
20240116,141900,249259196,1454,1454,1454,1454,0
|
|
20240116,141800,249259196,1454,1454,1454,1454,1
|
|
20240116,141700,249257742,1455,1455,1455,1455,0
|
|
20240116,141600,249257742,1455,1455,1455,1455,3
|
|
20240116,141500,249253377,1455,1455,1455,1455,0
|
|
20240116,141400,249253377,1455,1455,1455,1455,0
|
|
20240116,141300,249253377,1455,1455,1455,1455,0
|
|
20240116,141200,249253377,1455,1455,1455,1455,0
|
|
20240116,141100,249253377,1455,1455,1455,1455,402
|
|
20240116,141000,248668467,1455,1455,1455,1455,0
|
|
20240116,140900,248668467,1455,1455,1455,1455,0
|
|
20240116,140800,248668467,1455,1455,1455,1455,0
|
|
20240116,140700,248668467,1455,1455,1455,1455,30
|
|
20240116,140600,248624817,1455,1456,1456,1455,90
|
|
20240116,140500,248493778,1455,1445,1455,1445,2
|
|
20240116,140400,248490878,1445,1453,1453,1445,7906
|
|
20240116,140300,237065079,1453,1453,1453,1453,2
|
|
20240116,140200,237062173,1454,1454,1454,1454,0
|
|
20240116,140100,237062173,1454,1452,1454,1452,985
|
|
20240116,140000,235631892,1452,1451,1452,1451,2000
|
|
20240116,135900,232729062,1446,1446,1446,1446,35
|
|
20240116,135800,232678452,1445,1450,1450,1445,999
|
|
20240116,135700,231234522,1451,1451,1451,1451,0
|
|
20240116,135600,231234522,1451,1451,1451,1451,201
|
|
20240116,135500,230942871,1452,1452,1452,1452,5
|
|
20240116,135400,230935611,1452,1452,1457,1452,244
|
|
20240116,135300,230581298,1452,1452,1452,1452,0
|
|
20240116,135200,230581298,1452,1452,1452,1452,2966
|
|
20240116,135100,226274666,1453,1454,1454,1453,61
|
|
20240116,135000,226186022,1454,1455,1455,1454,35
|
|
20240116,134900,226135115,1455,1456,1457,1455,390
|
|
20240116,134800,225567226,1457,1456,1457,1456,1767
|
|
20240116,134700,222994265,1456,1452,1456,1452,205
|
|
20240116,134600,222695949,1457,1456,1457,1456,21
|
|
20240116,134500,222665372,1452,1452,1452,1452,10
|
|
20240116,134400,222650852,1459,1459,1459,1459,110
|
|
20240116,134300,222490362,1460,1459,1460,1459,1681
|
|
20240116,134200,220036148,1459,1459,1460,1459,4046
|
|
20240116,134100,214131469,1459,1459,1459,1459,0
|
|
20240116,134000,214131469,1459,1459,1459,1459,0
|
|
20240116,133900,214131469,1459,1459,1459,1459,0
|
|
20240116,133800,214131469,1459,1459,1459,1459,797
|
|
20240116,133700,212968646,1459,1455,1459,1455,6549
|
|
20240116,133600,203420775,1454,1454,1454,1454,1737
|
|
20240116,133500,200895177,1454,1446,1454,1446,9478
|
|
20240116,133400,187159665,1446,1445,1446,1445,1673
|
|
20240116,133300,184741447,1445,1445,1445,1445,0
|
|
20240116,133200,184741447,1445,1445,1445,1445,0
|
|
20240116,133100,184741447,1445,1443,1445,1443,3566
|
|
20240116,133000,179589289,1440,1440,1440,1440,24
|
|
20240116,132900,179554729,1439,1439,1439,1439,0
|
|
20240116,132800,179554729,1439,1439,1439,1439,8
|
|
20240116,132700,179543217,1439,1442,1442,1439,786
|
|
20240116,132600,178410963,1443,1442,1443,1442,128
|
|
20240116,132500,178226287,1443,1443,1443,1443,50
|
|
20240116,132400,178154137,1443,1445,1445,1443,2382
|
|
20240116,132300,174713949,1445,1445,1445,1445,0
|
|
20240116,132200,174713949,1445,1445,1445,1445,1
|
|
20240116,132100,174712504,1444,1444,1444,1444,0
|
|
20240116,132000,174712504,1444,1444,1444,1444,0
|
|
20240116,131900,174712504,1444,1443,1444,1443,33
|
|
20240116,131800,174664855,1443,1443,1443,1443,0
|
|
20240116,131700,174664855,1443,1443,1443,1443,21
|
|
20240116,131600,174634552,1444,1444,1444,1444,39
|
|
20240116,131500,174578236,1445,1445,1445,1445,0
|
|
20240116,131400,174578236,1445,1443,1445,1443,230
|
|
20240116,131300,174246146,1445,1445,1445,1445,0
|
|
20240116,131200,174246146,1445,1444,1445,1444,324
|
|
20240116,131100,173778260,1444,1444,1444,1444,0
|
|
20240116,131000,173778260,1444,1444,1444,1444,100
|
|
20240116,130900,173633860,1444,1446,1446,1444,1005
|
|
20240116,130800,172182466,1446,1443,1446,1443,2409
|
|
20240116,130700,168702024,1443,1443,1444,1442,2925
|
|
20240116,130600,164481200,1443,1443,1443,1443,0
|
|
20240116,130500,164481200,1443,1443,1443,1443,0
|
|
20240116,130400,164481200,1443,1443,1443,1443,90
|
|
20240116,130300,164351330,1443,1443,1443,1443,12
|
|
20240116,130200,164334014,1443,1443,1444,1443,144
|
|
20240116,130100,164126105,1444,1444,1444,1444,33
|
|
20240116,130000,164078453,1444,1444,1444,1444,720
|
|
20240116,125900,163038773,1445,1445,1445,1445,0
|
|
20240116,125800,163038773,1445,1445,1445,1445,21
|
|
20240116,125700,163008428,1443,1443,1443,1443,1
|
|
20240116,125600,163006985,1445,1445,1445,1445,230
|
|
20240116,125500,162674635,1445,1445,1445,1445,285
|
|
20240116,125400,162262810,1445,1444,1445,1444,3488
|
|
20240116,125300,157223328,1443,1443,1443,1443,0
|
|
20240116,125200,157223328,1443,1440,1443,1440,4544
|
|
20240116,125100,150671329,1440,1439,1440,1439,2853
|
|
20240116,125000,146563019,1439,1439,1439,1439,1505
|
|
20240116,124900,144397324,1438,1438,1438,1438,186
|
|
20240116,124800,144129856,1437,1437,1437,1437,0
|
|
20240116,124700,144129856,1437,1437,1437,1437,0
|
|
20240116,124600,144129856,1437,1437,1437,1437,0
|
|
20240116,124500,144129856,1437,1437,1437,1437,0
|
|
20240116,124400,144129856,1437,1437,1437,1437,122
|
|
20240116,124300,143954542,1437,1437,1437,1437,3
|
|
20240116,124200,143950231,1435,1435,1435,1435,0
|
|
20240116,124100,143950231,1435,1435,1435,1435,85
|
|
20240116,124000,143828256,1437,1437,1437,1437,0
|
|
20240116,123900,143828256,1437,1437,1437,1437,0
|
|
20240116,123800,143828256,1437,1437,1437,1437,0
|
|
20240116,123700,143828256,1437,1437,1437,1437,138
|
|
20240116,123600,143629950,1434,1434,1434,1434,0
|
|
20240116,123500,143629950,1434,1434,1434,1434,0
|
|
20240116,123400,143629950,1434,1434,1434,1434,0
|
|
20240116,123300,143629950,1434,1434,1434,1434,0
|
|
20240116,123200,143629950,1434,1434,1434,1434,0
|
|
20240116,123100,143629950,1434,1434,1434,1434,100
|
|
20240116,123000,143486550,1437,1437,1437,1437,0
|
|
20240116,122900,143486550,1437,1437,1437,1437,0
|
|
20240116,122800,143486550,1437,1436,1437,1436,69
|
|
20240116,122700,143387418,1436,1436,1436,1436,0
|
|
20240116,122600,143387418,1436,1436,1436,1436,0
|
|
20240116,122500,143387418,1436,1436,1436,1436,0
|
|
20240116,122400,143387418,1436,1436,1436,1436,0
|
|
20240116,122300,143387418,1436,1436,1436,1436,0
|
|
20240116,122200,143387418,1436,1435,1436,1435,58
|
|
20240116,122100,143304185,1435,1435,1435,1435,69
|
|
20240116,122000,143205170,1435,1435,1435,1435,0
|
|
20240116,121900,143205170,1435,1435,1435,1435,0
|
|
20240116,121800,143205170,1435,1435,1435,1435,0
|
|
20240116,121700,143205170,1435,1435,1435,1435,0
|
|
20240116,121600,143205170,1435,1435,1435,1435,0
|
|
20240116,121500,143205170,1435,1435,1435,1435,0
|
|
20240116,121400,143205170,1435,1435,1435,1435,0
|
|
20240116,121300,143205170,1435,1435,1435,1435,0
|
|
20240116,121200,143205170,1435,1435,1435,1435,0
|
|
20240116,121100,143205170,1435,1435,1435,1435,0
|
|
20240116,121000,143205170,1435,1435,1435,1435,0
|
|
20240116,120900,143205170,1435,1435,1435,1435,0
|
|
20240116,120800,143205170,1435,1435,1435,1435,449
|
|
20240116,120700,142560855,1436,1436,1436,1436,4
|
|
20240116,120600,142555111,1436,1436,1436,1436,1
|
|
20240116,120500,142553675,1439,1439,1439,1439,0
|
|
20240116,120400,142553675,1439,1439,1439,1439,6
|
|
20240116,120300,142545041,1439,1434,1439,1434,7446
|
|
20240116,120200,131850967,1434,1434,1434,1434,0
|
|
20240116,120100,131850967,1434,1434,1434,1434,0
|
|
20240116,120000,131850967,1434,1434,1434,1434,6
|
|
20240116,115900,131842363,1434,1434,1434,1434,0
|
|
20240116,115800,131842363,1434,1434,1434,1434,2
|
|
20240116,115700,131839495,1432,1432,1432,1432,0
|
|
20240116,115600,131839495,1432,1432,1432,1432,0
|
|
20240116,115500,131839495,1432,1432,1432,1432,10
|
|
20240116,115400,131825175,1432,1432,1432,1432,0
|
|
20240116,115300,131825175,1432,1432,1432,1432,0
|
|
20240116,115200,131825175,1432,1432,1432,1432,500
|
|
20240116,115100,131109175,1432,1432,1432,1432,0
|
|
20240116,115000,131109175,1432,1432,1432,1432,0
|
|
20240116,114900,131109175,1432,1432,1432,1432,0
|
|
20240116,114800,131109175,1432,1432,1432,1432,0
|
|
20240116,114700,131109175,1432,1432,1432,1432,99
|
|
20240116,114600,130967407,1432,1432,1432,1432,0
|
|
20240116,114500,130967407,1432,1432,1432,1432,385
|
|
20240116,114400,130416087,1432,1432,1432,1432,0
|
|
20240116,114300,130416087,1432,1432,1432,1432,0
|
|
20240116,114200,130416087,1432,1432,1432,1432,56
|
|
20240116,114100,130335895,1432,1433,1433,1432,599
|
|
20240116,114000,129478126,1433,1432,1433,1432,450
|
|
20240116,113900,128833678,1432,1432,1432,1432,98
|
|
20240116,113800,128693342,1432,1432,1432,1432,2
|
|
20240116,113700,128690478,1432,1432,1432,1432,0
|
|
20240116,113600,128690478,1432,1432,1432,1432,0
|
|
20240116,113500,128690478,1432,1432,1432,1432,26
|
|
20240116,113400,128653246,1429,1429,1429,1429,229
|
|
20240116,113300,128326005,1429,1429,1429,1429,1281
|
|
20240116,113200,126495456,1430,1428,1430,1428,1747
|
|
20240116,113100,123999378,1428,1428,1428,1428,0
|
|
20240116,113000,123999378,1428,1428,1428,1428,0
|
|
20240116,112900,123999378,1428,1428,1428,1428,0
|
|
20240116,112800,123999378,1428,1428,1428,1428,0
|
|
20240116,112700,123999378,1428,1428,1428,1428,70
|
|
20240116,112600,123899418,1428,1428,1428,1428,0
|
|
20240116,112500,123899418,1428,1428,1428,1428,0
|
|
20240116,112400,123899418,1428,1428,1428,1428,0
|
|
20240116,112300,123899418,1428,1428,1428,1428,0
|
|
20240116,112200,123899418,1428,1428,1428,1428,0
|
|
20240116,112100,123899418,1428,1428,1428,1428,4
|
|
20240116,112000,123893706,1428,1428,1428,1428,0
|
|
20240116,111900,123893706,1428,1428,1428,1428,0
|
|
20240116,111800,123893706,1428,1428,1428,1428,0
|
|
20240116,111700,123893706,1428,1428,1428,1428,0
|
|
20240116,111600,123893706,1428,1428,1428,1428,0
|
|
20240116,111500,123893706,1428,1428,1428,1428,2
|
|
20240116,111400,123890850,1428,1428,1428,1428,1
|
|
20240116,111300,123889422,1428,1428,1428,1428,4
|
|
20240116,111200,123883710,1428,1428,1428,1428,0
|
|
20240116,111100,123883710,1428,1428,1428,1428,0
|
|
20240116,111000,123883710,1428,1428,1428,1428,0
|
|
20240116,110900,123883710,1428,1428,1428,1428,1
|
|
20240116,110800,123882282,1419,1419,1419,1419,300
|
|
20240116,110700,123456582,1428,1428,1428,1428,0
|
|
20240116,110600,123456582,1428,1419,1428,1419,659
|
|
20240116,110500,122521371,1428,1428,1428,1428,0
|
|
20240116,110400,122521371,1428,1428,1428,1428,5
|
|
20240116,110300,122514231,1418,1423,1423,1418,2000
|
|
20240116,110200,119677097,1428,1428,1428,1428,0
|
|
20240116,110100,119677097,1428,1428,1428,1428,0
|
|
20240116,110000,119677097,1428,1428,1428,1428,1
|
|
20240116,105900,119675669,1428,1428,1428,1428,5
|
|
20240116,105800,119668529,1429,1427,1429,1427,2
|
|
20240116,105700,119665673,1428,1425,1428,1425,7
|
|
20240116,105600,119655690,1424,1424,1424,1424,1
|
|
20240116,105500,119654266,1424,1424,1424,1424,2
|
|
20240116,105400,119651418,1423,1423,1423,1423,1
|
|
20240116,105300,119649995,1423,1418,1423,1418,1439
|
|
20240116,105200,117606713,1418,1418,1418,1418,0
|
|
20240116,105100,117606713,1418,1418,1418,1418,0
|
|
20240116,105000,117606713,1418,1418,1418,1418,0
|
|
20240116,104900,117606713,1418,1418,1418,1418,1
|
|
20240116,104800,117605295,1418,1418,1418,1418,0
|
|
20240116,104700,117605295,1418,1418,1418,1418,0
|
|
20240116,104600,117605295,1418,1418,1418,1418,0
|
|
20240116,104500,117605295,1418,1418,1418,1418,0
|
|
20240116,104400,117605295,1418,1418,1418,1418,788
|
|
20240116,104300,116487911,1417,1417,1417,1417,0
|
|
20240116,104200,116487911,1417,1417,1417,1417,0
|
|
20240116,104100,116487911,1417,1417,1417,1417,10
|
|
20240116,104000,116473741,1419,1419,1419,1419,0
|
|
20240116,103900,116473741,1419,1419,1419,1419,0
|
|
20240116,103800,116473741,1419,1419,1419,1419,0
|
|
20240116,103700,116473741,1419,1411,1419,1411,1800
|
|
20240116,103600,113922738,1411,1411,1411,1411,16
|
|
20240116,103500,113900162,1411,1408,1411,1408,301
|
|
20240116,103400,113476051,1408,1408,1408,1408,0
|
|
20240116,103300,113476051,1408,1408,1408,1408,0
|
|
20240116,103200,113476051,1408,1408,1408,1408,0
|
|
20240116,103100,113476051,1408,1416,1416,1408,141
|
|
20240116,103000,113277515,1408,1408,1408,1408,0
|
|
20240116,102900,113277515,1408,1408,1408,1408,130
|
|
20240116,102800,113094475,1416,1416,1416,1416,0
|
|
20240116,102700,113094475,1416,1416,1416,1416,3
|
|
20240116,102600,113090227,1416,1416,1416,1416,101
|
|
20240116,102500,112947211,1409,1409,1409,1409,1312
|
|
20240116,102400,111098603,1418,1418,1418,1418,0
|
|
20240116,102300,111098603,1418,1418,1418,1418,0
|
|
20240116,102200,111098603,1418,1418,1418,1418,0
|
|
20240116,102100,111098603,1418,1417,1418,1409,1952
|
|
20240116,102000,108345490,1419,1419,1419,1419,0
|
|
20240116,101900,108345490,1419,1419,1419,1419,0
|
|
20240116,101800,108345490,1419,1419,1419,1419,0
|
|
20240116,101700,108345490,1419,1419,1419,1419,0
|
|
20240116,101600,108345490,1419,1419,1419,1419,0
|
|
20240116,101500,108345490,1419,1419,1419,1419,0
|
|
20240116,101400,108345490,1419,1419,1419,1419,1
|
|
20240116,101300,108344071,1410,1410,1410,1410,0
|
|
20240116,101200,108344071,1410,1410,1410,1410,0
|
|
20240116,101100,108344071,1410,1410,1410,1410,0
|
|
20240116,101000,108344071,1410,1410,1410,1410,1
|
|
20240116,100900,108342661,1419,1411,1419,1411,1300
|
|
20240116,100800,106508209,1404,1404,1404,1404,0
|
|
20240116,100700,106508209,1404,1404,1404,1404,0
|
|
20240116,100600,106508209,1404,1404,1404,1404,0
|
|
20240116,100500,106508209,1404,1404,1404,1404,0
|
|
20240116,100400,106508209,1404,1409,1409,1404,2226
|
|
20240116,100300,103375122,1409,1412,1412,1409,12548
|
|
20240116,100200,85681852,1412,1412,1412,1412,0
|
|
20240116,100100,85681852,1412,1412,1412,1412,0
|
|
20240116,100000,85681852,1412,1412,1412,1412,0
|
|
20240116,095900,85681852,1412,1412,1412,1412,66
|
|
20240116,095800,85588660,1412,1412,1412,1412,0
|
|
20240116,095700,85588660,1412,1412,1412,1412,934
|
|
20240116,095600,84269852,1417,1413,1417,1413,348
|
|
20240116,095500,83778124,1414,1420,1420,1414,29881
|
|
20240116,095400,41426477,1420,1420,1420,1420,1400
|
|
20240116,095300,39438477,1420,1422,1422,1420,2000
|
|
20240116,095200,36596326,1422,1422,1422,1422,0
|
|
20240116,095100,36596326,1422,1422,1422,1422,0
|
|
20240116,095000,36596326,1422,1422,1422,1422,0
|
|
20240116,094900,36596326,1422,1422,1422,1422,0
|
|
20240116,094800,36596326,1422,1422,1422,1422,0
|
|
20240116,094700,36596326,1422,1422,1422,1422,200
|
|
20240116,094600,36311926,1428,1428,1428,1428,30
|
|
20240116,094500,36269086,1430,1430,1430,1430,0
|
|
20240116,094400,36269086,1430,1430,1430,1430,6000
|
|
20240116,094300,27689086,1434,1434,1434,1434,0
|
|
20240116,094200,27689086,1434,1434,1434,1434,0
|
|
20240116,094100,27689086,1434,1434,1434,1434,0
|
|
20240116,094000,27689086,1434,1434,1434,1434,0
|
|
20240116,093900,27689086,1434,1434,1434,1434,3
|
|
20240116,093800,27684784,1435,1435,1435,1435,13
|
|
20240116,093700,27666129,1435,1435,1435,1435,1
|
|
20240116,093600,27664694,1429,1429,1429,1429,100
|
|
20240116,093500,27521794,1429,1429,1429,1429,0
|
|
20240116,093400,27521794,1429,1429,1429,1429,700
|
|
20240116,093300,26521494,1436,1436,1436,1436,0
|
|
20240116,093200,26521494,1436,1433,1436,1429,2023
|
|
20240116,093100,23628402,1441,1441,1441,1441,0
|
|
20240116,093000,23628402,1441,1441,1441,1441,0
|
|
20240116,092900,23628402,1441,1437,1441,1437,139
|
|
20240116,092800,23428311,1436,1436,1436,1436,0
|
|
20240116,092700,23428311,1436,1436,1436,1436,566
|
|
20240116,092600,22615535,1436,1436,1436,1436,111
|
|
20240116,092500,22456139,1436,1436,1436,1436,0
|
|
20240116,092400,22456139,1436,1436,1436,1436,1
|
|
20240116,092300,22454703,1435,1435,1435,1435,0
|
|
20240116,092200,22454703,1435,1442,1442,1435,2510
|
|
20240116,092100,18851482,1443,1443,1443,1443,125
|
|
20240116,092000,18671107,1444,1443,1444,1443,300
|
|
20240116,091900,18238055,1443,1434,1443,1434,4752
|
|
20240116,091800,11386072,1434,1430,1434,1430,1168
|
|
20240116,091700,9713894,1429,1429,1429,1429,300
|
|
20240116,091600,9285194,1431,1431,1431,1431,0
|
|
20240116,091500,9285194,1431,1431,1431,1431,100
|
|
20240116,091400,9142094,1431,1427,1431,1427,207
|
|
20240116,091300,8846101,1428,1427,1428,1427,1754
|
|
20240116,091200,6341808,1427,1427,1427,1427,10
|
|
20240116,091100,6327538,1418,1418,1418,1418,0
|
|
20240116,091000,6327538,1418,1418,1418,1418,0
|
|
20240116,090900,6327538,1418,1418,1418,1418,0
|
|
20240116,090800,6327538,1418,1418,1418,1418,210
|
|
20240116,090700,6029758,1418,1418,1418,1418,172
|
|
20240116,090600,5785862,1418,1418,1418,1418,20
|
|
20240116,090500,5757502,1417,1417,1417,1417,0
|
|
20240116,090400,5757502,1417,1417,1417,1417,10
|
|
20240116,090300,5743332,1420,1420,1420,1420,221
|
|
20240116,090200,5429512,1420,1427,1427,1420,2640
|
|
20240116,090100,1679732,1419,1419,1419,1419,128
|
|
20240116,090000,1498100,1420,1420,1420,1420,1055
|