630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192700,2983317624,1520,1520,1520,1520,24561
|
|
20240119,192600,2983317624,1520,1520,1520,1520,0
|
|
20240119,192500,2983317624,1520,1520,1520,1520,0
|
|
20240119,192400,2983317624,1520,1520,1520,1520,0
|
|
20240119,192300,2983317624,1520,1520,1520,1520,0
|
|
20240119,192200,2983317624,1520,1520,1520,1520,0
|
|
20240119,192100,2983317624,1520,1520,1520,1520,0
|
|
20240119,192000,2983317624,1520,1520,1520,1520,0
|
|
20240119,191900,2983317624,1520,1520,1520,1520,0
|
|
20240119,191800,2983317624,1520,1520,1520,1520,0
|
|
20240119,191700,2983317624,1520,1520,1520,1520,0
|
|
20240119,191600,2983317624,1520,1520,1520,1520,0
|
|
20240119,191500,2983317624,1520,1520,1520,1520,0
|
|
20240119,191400,2983317624,1520,1520,1520,1520,0
|
|
20240119,191300,2983317624,1520,1520,1520,1520,0
|
|
20240119,191200,2983317624,1520,1520,1520,1520,0
|
|
20240119,191100,2983317624,1520,1520,1520,1520,0
|
|
20240119,191000,2983317624,1520,1520,1520,1520,0
|
|
20240119,190900,2983317624,1520,1520,1520,1520,0
|
|
20240119,190800,2983317624,1520,1520,1520,1520,0
|
|
20240119,190700,2983317624,1520,1520,1520,1520,0
|
|
20240119,190600,2983317624,1520,1520,1520,1520,0
|
|
20240119,190500,2983317624,1520,1520,1520,1520,0
|
|
20240119,190400,2983317624,1520,1520,1520,1520,0
|
|
20240119,190300,2983317624,1520,1520,1520,1520,0
|
|
20240119,190200,2983317624,1520,1520,1520,1520,0
|
|
20240119,190100,2983317624,1520,1520,1520,1520,0
|
|
20240119,190000,2983317624,1520,1520,1520,1520,0
|
|
20240119,185900,2983317624,1520,1520,1520,1520,0
|
|
20240119,185800,2983317624,1520,1520,1520,1520,0
|
|
20240119,185700,2983317624,1520,1520,1520,1520,24561
|
|
20240119,185600,2983317624,1520,1520,1520,1520,0
|
|
20240119,185500,2983317624,1520,1520,1520,1520,0
|
|
20240119,185400,2983317624,1520,1520,1520,1520,0
|
|
20240119,185300,2983317624,1520,1520,1520,1520,0
|
|
20240119,185200,2983317624,1520,1520,1520,1520,0
|
|
20240119,185100,2983317624,1520,1520,1520,1520,0
|
|
20240119,185000,2983317624,1520,1520,1520,1520,0
|
|
20240119,184900,2983317624,1520,1520,1520,1520,0
|
|
20240119,184800,2983317624,1520,1520,1520,1520,0
|
|
20240119,184700,2983317624,1520,1520,1520,1520,0
|
|
20240119,184600,2983317624,1520,1520,1520,1520,0
|
|
20240119,184500,2983317624,1520,1520,1520,1520,0
|
|
20240119,184400,2983317624,1520,1520,1520,1520,0
|
|
20240119,184300,2983317624,1520,1520,1520,1520,0
|
|
20240119,184200,2983317624,1520,1520,1520,1520,0
|
|
20240119,184100,2983317624,1520,1520,1520,1520,0
|
|
20240119,184000,2983317624,1520,1520,1520,1520,0
|
|
20240119,183900,2983317624,1520,1520,1520,1520,0
|
|
20240119,183800,2983317624,1520,1520,1520,1520,0
|
|
20240119,183700,2983317624,1520,1520,1520,1520,0
|
|
20240119,183600,2983317624,1520,1520,1520,1520,0
|
|
20240119,183500,2983317624,1520,1520,1520,1520,0
|
|
20240119,183400,2983317624,1520,1520,1520,1520,0
|
|
20240119,183300,2983317624,1520,1520,1520,1520,0
|
|
20240119,183200,2983317624,1520,1520,1520,1520,0
|
|
20240119,183100,2983317624,1520,1520,1520,1520,0
|
|
20240119,183000,2983317624,1520,1520,1520,1520,0
|
|
20240119,182900,2983317624,1520,1520,1520,1520,0
|
|
20240119,182800,2983317624,1520,1520,1520,1520,0
|
|
20240119,182700,2983317624,1520,1520,1520,1520,24561
|
|
20240119,182600,2983317624,1520,1520,1520,1520,0
|
|
20240119,182500,2983317624,1520,1520,1520,1520,0
|
|
20240119,182400,2983317624,1520,1520,1520,1520,0
|
|
20240119,182300,2983317624,1520,1520,1520,1520,0
|
|
20240119,182200,2983317624,1520,1520,1520,1520,0
|
|
20240119,182100,2983317624,1520,1520,1520,1520,0
|
|
20240119,182000,2983317624,1520,1520,1520,1520,0
|
|
20240119,181900,2983317624,1520,1520,1520,1520,0
|
|
20240119,181800,2983317624,1520,1520,1520,1520,0
|
|
20240119,181700,2983317624,1520,1520,1520,1520,0
|
|
20240119,181600,2983317624,1520,1520,1520,1520,0
|
|
20240119,181500,2983317624,1520,1520,1520,1520,0
|
|
20240119,181400,2983317624,1520,1520,1520,1520,0
|
|
20240119,181300,2983317624,1520,1520,1520,1520,0
|
|
20240119,181200,2983317624,1520,1520,1520,1520,0
|
|
20240119,181100,2983317624,1520,1520,1520,1520,0
|
|
20240119,181000,2983317624,1520,1520,1520,1520,0
|
|
20240119,180900,2983317624,1520,1520,1520,1520,0
|
|
20240119,180800,2983317624,1520,1520,1520,1520,0
|
|
20240119,180700,2983317624,1520,1520,1520,1520,0
|
|
20240119,180600,2983317624,1520,1520,1520,1520,0
|
|
20240119,180500,2983317624,1520,1520,1520,1520,0
|
|
20240119,180400,2983317624,1520,1520,1520,1520,0
|
|
20240119,180300,2983317624,1520,1520,1520,1520,0
|
|
20240119,180200,2983317624,1520,1520,1520,1520,0
|
|
20240119,180100,2983317624,1520,1520,1520,1520,0
|
|
20240119,180000,2983317624,1520,1520,1520,1520,0
|
|
20240119,175900,2983317624,1520,1520,1520,1520,0
|
|
20240119,175800,2983317624,1520,1520,1520,1520,0
|
|
20240119,175700,2983317624,1520,1520,1520,1520,24561
|
|
20240119,175600,2983317624,1520,1520,1520,1520,0
|
|
20240119,175500,2983317624,1520,1520,1520,1520,0
|
|
20240119,175400,2983317624,1520,1520,1520,1520,0
|
|
20240119,175300,2983317624,1520,1520,1520,1520,0
|
|
20240119,175200,2983317624,1520,1520,1520,1520,0
|
|
20240119,175100,2983317624,1520,1520,1520,1520,0
|
|
20240119,175000,2983317624,1520,1520,1520,1520,0
|
|
20240119,174900,2983317624,1520,1520,1520,1520,0
|
|
20240119,174800,2983317624,1520,1520,1520,1520,0
|
|
20240119,174700,2983317624,1520,1520,1520,1520,0
|
|
20240119,174600,2983317624,1520,1520,1520,1520,0
|
|
20240119,174500,2983317624,1520,1520,1520,1520,0
|
|
20240119,174400,2983317624,1520,1520,1520,1520,0
|
|
20240119,174300,2983317624,1520,1520,1520,1520,0
|
|
20240119,174200,2983317624,1520,1520,1520,1520,0
|
|
20240119,174100,2983317624,1520,1520,1520,1520,0
|
|
20240119,174000,2983317624,1520,1520,1520,1520,0
|
|
20240119,173900,2983317624,1520,1520,1520,1520,0
|
|
20240119,173800,2983317624,1520,1520,1520,1520,0
|
|
20240119,173700,2983317624,1520,1520,1520,1520,0
|
|
20240119,173600,2983317624,1520,1520,1520,1520,0
|
|
20240119,173500,2983317624,1520,1520,1520,1520,0
|
|
20240119,173400,2983317624,1520,1520,1520,1520,0
|
|
20240119,173300,2983317624,1520,1520,1520,1520,0
|
|
20240119,173200,2983317624,1520,1520,1520,1520,0
|
|
20240119,173100,2983317624,1520,1520,1520,1520,0
|
|
20240119,173000,2983317624,1520,1520,1520,1520,0
|
|
20240119,172900,2983317624,1520,1520,1520,1520,0
|
|
20240119,172800,2983317624,1520,1520,1520,1520,0
|
|
20240119,172700,2983317624,1520,1520,1520,1520,24561
|
|
20240119,172600,2983317624,1520,1520,1520,1520,0
|
|
20240119,172500,2983317624,1520,1520,1520,1520,0
|
|
20240119,172400,2983317624,1520,1520,1520,1520,0
|
|
20240119,172300,2983317624,1520,1520,1520,1520,0
|
|
20240119,172200,2983317624,1520,1520,1520,1520,0
|
|
20240119,172100,2983317624,1520,1520,1520,1520,0
|
|
20240119,172000,2983317624,1520,1520,1520,1520,0
|
|
20240119,171900,2983317624,1520,1520,1520,1520,0
|
|
20240119,171800,2983317624,1520,1520,1520,1520,0
|
|
20240119,171700,2983317624,1520,1520,1520,1520,0
|
|
20240119,171600,2983317624,1520,1520,1520,1520,0
|
|
20240119,171500,2983317624,1520,1520,1520,1520,0
|
|
20240119,171400,2983317624,1520,1520,1520,1520,0
|
|
20240119,171300,2983317624,1520,1520,1520,1520,0
|
|
20240119,171200,2983317624,1520,1520,1520,1520,0
|
|
20240119,171100,2983317624,1520,1520,1520,1520,0
|
|
20240119,171000,2983317624,1520,1520,1520,1520,0
|
|
20240119,170900,2983317624,1520,1520,1520,1520,0
|
|
20240119,170800,2983317624,1520,1520,1520,1520,0
|
|
20240119,170700,2983317624,1520,1520,1520,1520,0
|
|
20240119,170600,2983317624,1520,1520,1520,1520,0
|
|
20240119,170500,2983317624,1520,1520,1520,1520,0
|
|
20240119,170400,2983317624,1520,1520,1520,1520,0
|
|
20240119,170300,2983317624,1520,1520,1520,1520,0
|
|
20240119,170200,2983317624,1520,1520,1520,1520,0
|
|
20240119,170100,2983317624,1520,1520,1520,1520,0
|
|
20240119,170000,2983317624,1520,1520,1520,1520,0
|
|
20240119,165900,2983317624,1520,1520,1520,1520,0
|
|
20240119,165800,2983317624,1520,1520,1520,1520,0
|
|
20240119,165700,2983317624,1520,1520,1520,1520,24561
|
|
20240119,165600,2983317624,1520,1520,1520,1520,0
|
|
20240119,165500,2983317624,1520,1520,1520,1520,0
|
|
20240119,165400,2983317624,1520,1520,1520,1520,0
|
|
20240119,165300,2983317624,1520,1520,1520,1520,0
|
|
20240119,165200,2983317624,1520,1520,1520,1520,0
|
|
20240119,165100,2983317624,1520,1520,1520,1520,0
|
|
20240119,165000,2983317624,1520,1520,1520,1520,0
|
|
20240119,164900,2983317624,1520,1520,1520,1520,0
|
|
20240119,164800,2983317624,1520,1520,1520,1520,0
|
|
20240119,164700,2983317624,1520,1520,1520,1520,0
|
|
20240119,164600,2983317624,1520,1520,1520,1520,0
|
|
20240119,164500,2983317624,1520,1520,1520,1520,0
|
|
20240119,164400,2983317624,1520,1520,1520,1520,0
|
|
20240119,164300,2983317624,1520,1520,1520,1520,0
|
|
20240119,164200,2983317624,1520,1520,1520,1520,0
|
|
20240119,164100,2983317624,1520,1520,1520,1520,0
|
|
20240119,164000,2983317624,1520,1520,1520,1520,0
|
|
20240119,163900,2983317624,1520,1520,1520,1520,0
|
|
20240119,163800,2983317624,1520,1520,1520,1520,0
|
|
20240119,163700,2983317624,1520,1520,1520,1520,0
|
|
20240119,163600,2983317624,1520,1520,1520,1520,0
|
|
20240119,163500,2983317624,1520,1520,1520,1520,0
|
|
20240119,163400,2983317624,1520,1520,1520,1520,0
|
|
20240119,163300,2983317624,1520,1520,1520,1520,0
|
|
20240119,163200,2983317624,1520,1520,1520,1520,0
|
|
20240119,163100,2983317624,1520,1520,1520,1520,0
|
|
20240119,163000,2983317624,1520,1520,1520,1520,0
|
|
20240119,162900,2983317624,1520,1520,1520,1520,0
|
|
20240119,162800,2983317624,1520,1520,1520,1520,0
|
|
20240119,162700,2983317624,1520,1520,1520,1520,24561
|
|
20240119,162600,2983317624,1520,1520,1520,1520,0
|
|
20240119,162500,2983317624,1520,1520,1520,1520,0
|
|
20240119,162400,2983317624,1520,1520,1520,1520,0
|
|
20240119,162300,2983317624,1520,1520,1520,1520,0
|
|
20240119,162200,2983317624,1520,1520,1520,1520,0
|
|
20240119,162100,2983317624,1520,1520,1520,1520,0
|
|
20240119,162000,2983317624,1520,1520,1520,1520,0
|
|
20240119,161900,2983317624,1520,1520,1520,1520,0
|
|
20240119,161800,2983317624,1520,1520,1520,1520,0
|
|
20240119,161700,2983317624,1520,1520,1520,1520,0
|
|
20240119,161600,2983317624,1520,1520,1520,1520,0
|
|
20240119,161500,2983317624,1520,1520,1520,1520,0
|
|
20240119,161400,2983317624,1520,1520,1520,1520,0
|
|
20240119,161300,2983317624,1520,1520,1520,1520,0
|
|
20240119,161200,2983317624,1520,1520,1520,1520,0
|
|
20240119,161100,2983317624,1520,1520,1520,1520,0
|
|
20240119,161000,2983317624,1520,1520,1520,1520,0
|
|
20240119,160900,2983317624,1520,1520,1520,1520,0
|
|
20240119,160800,2983317624,1520,1520,1520,1520,0
|
|
20240119,160700,2983317624,1520,1520,1520,1520,0
|
|
20240119,160600,2983317624,1520,1520,1520,1520,0
|
|
20240119,160500,2983317624,1520,1520,1520,1520,0
|
|
20240119,160400,2983317624,1520,1520,1520,1520,0
|
|
20240119,160300,2983317624,1520,1520,1520,1520,0
|
|
20240119,160200,2983317624,1520,1520,1520,1520,0
|
|
20240119,160100,2983317624,1520,1520,1520,1520,0
|
|
20240119,160000,2983317624,1520,1520,1520,1520,0
|
|
20240119,155900,2983317624,1520,1520,1520,1520,0
|
|
20240119,155800,2983317624,1520,1520,1520,1520,0
|
|
20240119,155700,2983317624,1520,1520,1520,1520,24561
|
|
20240119,155600,2983317624,1520,1520,1520,1520,0
|
|
20240119,155500,2983317624,1520,1520,1520,1520,0
|
|
20240119,155400,2983317624,1520,1520,1520,1520,0
|
|
20240119,155300,2983317624,1520,1520,1520,1520,0
|
|
20240119,155200,2983317624,1520,1520,1520,1520,0
|
|
20240119,155100,2983317624,1520,1520,1520,1520,0
|
|
20240119,155000,2983317624,1520,1520,1520,1520,0
|
|
20240119,154900,2983317624,1520,1520,1520,1520,0
|
|
20240119,154800,2983317624,1520,1520,1520,1520,0
|
|
20240119,154700,2983317624,1520,1520,1520,1520,0
|
|
20240119,154600,2983317624,1520,1520,1520,1520,0
|
|
20240119,154500,2983317624,1520,1520,1520,1520,0
|
|
20240119,154400,2983317624,1520,1520,1520,1520,0
|
|
20240119,154300,2983317624,1520,1520,1520,1520,0
|
|
20240119,154200,2983317624,1520,1520,1520,1520,0
|
|
20240119,154100,2983317624,1520,1520,1520,1520,0
|
|
20240119,154000,2983317624,1520,1520,1520,1520,0
|
|
20240119,153900,2983317624,1520,1520,1520,1520,0
|
|
20240119,153800,2983317624,1520,1520,1520,1520,0
|
|
20240119,153700,2983317624,1520,1520,1520,1520,0
|
|
20240119,153600,2983317624,1520,1520,1520,1520,0
|
|
20240119,153500,2983317624,1520,1520,1520,1520,0
|
|
20240119,153400,2983317624,1520,1520,1520,1520,0
|
|
20240119,153300,2983317624,1520,1520,1520,1520,0
|
|
20240119,153200,2983317624,1520,1520,1520,1520,0
|
|
20240119,153100,2983317624,1520,1520,1520,1520,0
|
|
20240119,153000,2983317624,1520,1520,1520,1520,24561
|
|
20240119,152900,2945984904,1514,1514,1514,1514,0
|
|
20240119,152800,2945984904,1514,1514,1514,1514,0
|
|
20240119,152700,2945984904,1514,1514,1514,1514,0
|
|
20240119,152600,2945984904,1514,1514,1514,1514,0
|
|
20240119,152500,2945984904,1514,1514,1514,1514,0
|
|
20240119,152400,2945984904,1514,1514,1514,1514,0
|
|
20240119,152300,2945984904,1514,1514,1514,1514,0
|
|
20240119,152200,2945984904,1514,1514,1514,1514,0
|
|
20240119,152100,2945984904,1514,1514,1514,1514,0
|
|
20240119,152000,2945984904,1514,1514,1514,1514,0
|
|
20240119,151900,2945984904,1514,1510,1514,1509,727
|
|
20240119,151800,2944886720,1509,1509,1513,1509,972
|
|
20240119,151700,2943419559,1509,1512,1513,1508,3992
|
|
20240119,151600,2937384074,1509,1513,1513,1509,3029
|
|
20240119,151500,2932812886,1513,1508,1513,1508,131
|
|
20240119,151400,2932615328,1507,1512,1513,1507,773
|
|
20240119,151300,2931449939,1511,1506,1511,1506,2793
|
|
20240119,151200,2927232057,1511,1507,1511,1505,1967
|
|
20240119,151100,2924269547,1512,1513,1513,1507,432
|
|
20240119,151000,2923618194,1513,1513,1514,1507,3532
|
|
20240119,150900,2918294372,1508,1512,1512,1508,6503
|
|
20240119,150800,2908482997,1511,1514,1514,1511,1952
|
|
20240119,150700,2905530227,1514,1515,1515,1514,57
|
|
20240119,150600,2905443922,1515,1515,1515,1515,460
|
|
20240119,150500,2904747022,1515,1515,1515,1514,719
|
|
20240119,150400,2903657937,1515,1515,1515,1515,486
|
|
20240119,150300,2902921647,1513,1515,1515,1513,1105
|
|
20240119,150200,2901247980,1514,1515,1515,1514,769
|
|
20240119,150100,2900083683,1515,1513,1515,1513,311
|
|
20240119,150000,2899613060,1515,1510,1515,1508,2647
|
|
20240119,145900,2895612832,1511,1513,1513,1511,64
|
|
20240119,145800,2895516104,1511,1512,1513,1511,60
|
|
20240119,145700,2895425389,1513,1513,1513,1513,55
|
|
20240119,145600,2895342174,1513,1511,1513,1511,1115
|
|
20240119,145500,2893657394,1511,1511,1511,1511,2
|
|
20240119,145400,2893654372,1511,1511,1511,1507,270
|
|
20240119,145300,2893246666,1511,1511,1511,1511,0
|
|
20240119,145200,2893246666,1511,1511,1511,1508,676
|
|
20240119,145100,2892227210,1511,1510,1511,1508,4507
|
|
20240119,145000,2885427865,1511,1513,1513,1511,591
|
|
20240119,144900,2884534862,1513,1515,1515,1513,105
|
|
20240119,144800,2884375993,1516,1516,1516,1516,3
|
|
20240119,144700,2884371445,1509,1516,1516,1509,3817
|
|
20240119,144600,2878611564,1516,1516,1516,1516,4
|
|
20240119,144500,2878605500,1516,1516,1516,1509,920
|
|
20240119,144400,2877217185,1516,1516,1516,1516,0
|
|
20240119,144300,2877217185,1516,1509,1516,1509,1080
|
|
20240119,144200,2875586051,1508,1517,1517,1508,175
|
|
20240119,144100,2875321632,1517,1516,1517,1511,224
|
|
20240119,144000,2874982097,1510,1510,1510,1510,205
|
|
20240119,143900,2874672547,1517,1517,1517,1517,2
|
|
20240119,143800,2874669513,1510,1518,1518,1510,615
|
|
20240119,143700,2873738301,1518,1515,1518,1515,816
|
|
20240119,143600,2872501519,1514,1512,1514,1511,6144
|
|
20240119,143500,2863204131,1512,1512,1512,1506,37
|
|
20240119,143400,2863148397,1512,1512,1512,1512,10
|
|
20240119,143300,2863133277,1512,1506,1512,1504,4007
|
|
20240119,143200,2857104815,1512,1512,1513,1506,180
|
|
20240119,143100,2856832657,1512,1510,1512,1510,50
|
|
20240119,143000,2856757147,1513,1513,1513,1502,4717
|
|
20240119,142900,2849650323,1513,1513,1513,1513,57
|
|
20240119,142800,2849564082,1513,1513,1513,1512,748
|
|
20240119,142700,2848433048,1513,1506,1513,1506,2828
|
|
20240119,142600,2844157120,1513,1513,1513,1513,60
|
|
20240119,142500,2844066340,1513,1514,1514,1505,48
|
|
20240119,142400,2843993822,1514,1514,1514,1504,1787
|
|
20240119,142300,2841289286,1514,1514,1514,1514,1629
|
|
20240119,142200,2838822980,1514,1510,1514,1507,2737
|
|
20240119,142100,2834679697,1514,1514,1514,1507,111
|
|
20240119,142000,2834511692,1507,1514,1514,1505,1106
|
|
20240119,141900,2832846566,1514,1511,1514,1504,486
|
|
20240119,141800,2832112567,1511,1509,1513,1504,4452
|
|
20240119,141700,2825395002,1509,1510,1513,1509,357
|
|
20240119,141600,2824855935,1510,1513,1513,1510,155
|
|
20240119,141500,2824621720,1513,1515,1515,1507,733
|
|
20240119,141400,2823516487,1508,1511,1515,1508,3144
|
|
20240119,141300,2818768988,1511,1519,1519,1511,2030
|
|
20240119,141200,2815699239,1519,1519,1519,1519,73
|
|
20240119,141100,2815588352,1519,1519,1519,1511,40
|
|
20240119,141000,2815527689,1519,1519,1519,1511,126
|
|
20240119,140900,2815336838,1520,1512,1520,1512,1457
|
|
20240119,140800,2813133413,1520,1520,1520,1512,59
|
|
20240119,140700,2813043741,1520,1520,1521,1520,1339
|
|
20240119,140600,2811008455,1520,1519,1520,1519,1383
|
|
20240119,140500,2808906321,1519,1520,1520,1510,1373
|
|
20240119,140400,2806821522,1520,1515,1520,1515,795
|
|
20240119,140300,2805615952,1515,1515,1518,1515,199
|
|
20240119,140200,2805314461,1506,1519,1520,1505,6262
|
|
20240119,140100,2795827232,1519,1519,1520,1513,133
|
|
20240119,140000,2795625690,1516,1516,1516,1510,3001
|
|
20240119,135900,2791091215,1516,1516,1516,1516,42
|
|
20240119,135800,2791027543,1516,1516,1516,1510,59
|
|
20240119,135700,2790938153,1516,1512,1516,1508,12903
|
|
20240119,135600,2771454220,1511,1515,1516,1510,5633
|
|
20240119,135500,2762943493,1515,1514,1516,1513,780
|
|
20240119,135400,2761762587,1522,1519,1522,1514,5928
|
|
20240119,135300,2752776190,1519,1518,1519,1516,777
|
|
20240119,135200,2751598111,1521,1517,1523,1515,2081
|
|
20240119,135100,2748444809,1523,1518,1523,1516,6818
|
|
20240119,135000,2738101443,1519,1521,1521,1519,4811
|
|
20240119,134900,2730785994,1521,1526,1527,1521,6855
|
|
20240119,134800,2720350586,1527,1530,1530,1526,741
|
|
20240119,134700,2719219509,1531,1531,1531,1528,275
|
|
20240119,134600,2718798976,1532,1527,1532,1527,2052
|
|
20240119,134500,2715658957,1527,1531,1531,1527,545
|
|
20240119,134400,2714826698,1532,1530,1532,1519,3558
|
|
20240119,134300,2709393226,1530,1523,1530,1518,20784
|
|
20240119,134200,2677697714,1524,1519,1524,1519,295
|
|
20240119,134100,2677249471,1519,1526,1526,1519,6021
|
|
20240119,134000,2668091967,1526,1531,1531,1526,5421
|
|
20240119,133900,2659811131,1531,1531,1531,1528,7598
|
|
20240119,133800,2648183609,1531,1531,1534,1531,5284
|
|
20240119,133700,2640089989,1534,1533,1534,1531,3206
|
|
20240119,133600,2635175019,1533,1530,1535,1530,31765
|
|
20240119,133500,2586488526,1530,1529,1530,1529,6283
|
|
20240119,133400,2576880816,1529,1527,1529,1527,10129
|
|
20240119,133300,2561402672,1527,1526,1527,1524,1881
|
|
20240119,133200,2558532767,1526,1526,1527,1518,9293
|
|
20240119,133100,2544374819,1526,1527,1528,1526,5471
|
|
20240119,133000,2536019909,1527,1524,1527,1524,13359
|
|
20240119,132900,2515648537,1525,1525,1525,1519,4160
|
|
20240119,132800,2509307699,1525,1517,1525,1517,14013
|
|
20240119,132700,2488001555,1520,1519,1521,1516,4223
|
|
20240119,132600,2481596692,1523,1519,1523,1516,6821
|
|
20240119,132500,2471233353,1521,1520,1523,1513,2504
|
|
20240119,132400,2467431852,1513,1524,1524,1513,1517
|
|
20240119,132300,2465131451,1524,1522,1525,1513,64661
|
|
20240119,132200,2366659595,1522,1510,1522,1509,23913
|
|
20240119,132100,2330420215,1510,1513,1513,1500,4693
|
|
20240119,132000,2323360138,1512,1507,1514,1497,11956
|
|
20240119,131900,2305380698,1515,1516,1516,1502,15553
|
|
20240119,131800,2281930040,1517,1516,1522,1508,32293
|
|
20240119,131700,2232909622,1508,1490,1522,1489,52357
|
|
20240119,131600,2154011950,1490,1487,1499,1486,9610
|
|
20240119,131500,2139700801,1495,1497,1497,1486,15063
|
|
20240119,131400,2117274308,1491,1491,1498,1487,12402
|
|
20240119,131300,2098797673,1497,1503,1503,1490,32617
|
|
20240119,131200,2050073223,1503,1499,1506,1496,13576
|
|
20240119,131100,2029720827,1498,1507,1507,1498,15435
|
|
20240119,131000,2006552991,1507,1494,1509,1493,29431
|
|
20240119,130900,1962419116,1494,1507,1513,1493,79879
|
|
20240119,130800,1842545991,1507,1507,1516,1507,29505
|
|
20240119,130700,1797974216,1507,1518,1530,1505,103959
|
|
20240119,130600,1640395929,1518,1566,1566,1512,225354
|
|
20240119,130500,1295096487,1566,1557,1569,1547,87568
|
|
20240119,130400,1158749576,1594,1594,1594,1594,0
|
|
20240119,130300,1158749576,1594,1507,1594,1507,250080
|
|
20240119,130200,771710807,1507,1508,1508,1507,3622
|
|
20240119,130100,766252031,1507,1504,1507,1504,13758
|
|
20240119,130000,745540568,1503,1503,1504,1503,1894
|
|
20240119,125900,742693860,1503,1504,1504,1503,1365
|
|
20240119,125800,740641600,1504,1503,1504,1502,5244
|
|
20240119,125700,732759552,1502,1501,1502,1501,4290
|
|
20240119,125600,726316057,1501,1499,1502,1499,3312
|
|
20240119,125500,721348199,1499,1499,1499,1499,0
|
|
20240119,125400,721348199,1499,1497,1499,1497,796
|
|
20240119,125300,720156343,1497,1497,1497,1497,16
|
|
20240119,125200,720132391,1499,1499,1499,1499,12
|
|
20240119,125100,720114403,1499,1499,1499,1499,0
|
|
20240119,125000,720114403,1499,1494,1499,1494,2
|
|
20240119,124900,720111410,1499,1494,1499,1494,1172
|
|
20240119,124800,718357352,1499,1499,1499,1499,3
|
|
20240119,124700,718352855,1499,1499,1499,1499,0
|
|
20240119,124600,718352855,1499,1499,1500,1499,609
|
|
20240119,124500,717439365,1500,1494,1500,1494,2
|
|
20240119,124400,717436371,1499,1499,1499,1499,501
|
|
20240119,124300,716685372,1500,1499,1500,1499,1701
|
|
20240119,124200,714133974,1499,1499,1499,1499,106
|
|
20240119,124100,713975080,1499,1496,1499,1496,4475
|
|
20240119,124000,707271936,1497,1497,1497,1497,300
|
|
20240119,123900,706822836,1497,1497,1497,1497,1
|
|
20240119,123800,706821339,1495,1497,1497,1495,208
|
|
20240119,123700,706510029,1498,1498,1498,1498,365
|
|
20240119,123600,705963259,1497,1496,1497,1496,4780
|
|
20240119,123500,698807761,1496,1497,1497,1496,42
|
|
20240119,123400,698744926,1496,1496,1496,1496,961
|
|
20240119,123300,697307270,1495,1495,1495,1495,0
|
|
20240119,123200,697307270,1495,1495,1495,1495,172
|
|
20240119,123100,697050130,1495,1495,1495,1495,66
|
|
20240119,123000,696951460,1495,1495,1495,1495,300
|
|
20240119,122900,696502960,1495,1495,1495,1495,30
|
|
20240119,122800,696458110,1495,1495,1495,1495,26
|
|
20240119,122700,696419240,1495,1494,1495,1494,10
|
|
20240119,122600,696404295,1495,1495,1495,1495,500
|
|
20240119,122500,695656795,1495,1496,1496,1495,581
|
|
20240119,122400,694788088,1495,1495,1495,1495,0
|
|
20240119,122300,694788088,1495,1496,1496,1495,215
|
|
20240119,122200,694466465,1496,1497,1497,1496,104
|
|
20240119,122100,694310879,1496,1496,1496,1496,507
|
|
20240119,122000,693552407,1495,1495,1495,1495,1419
|
|
20240119,121900,691431002,1495,1494,1495,1494,37
|
|
20240119,121800,691375707,1493,1493,1493,1493,0
|
|
20240119,121700,691375707,1493,1493,1493,1493,1000
|
|
20240119,121600,689882707,1493,1494,1495,1493,8
|
|
20240119,121500,689870755,1493,1493,1493,1493,632
|
|
20240119,121400,688927179,1493,1493,1493,1493,56
|
|
20240119,121300,688843571,1493,1492,1493,1492,1184
|
|
20240119,121200,687076345,1492,1493,1493,1492,20
|
|
20240119,121100,687046500,1493,1493,1493,1493,0
|
|
20240119,121000,687046500,1493,1493,1493,1493,1023
|
|
20240119,120900,685519161,1493,1493,1493,1493,0
|
|
20240119,120800,685519161,1493,1493,1493,1493,12
|
|
20240119,120700,685501245,1493,1493,1493,1493,0
|
|
20240119,120600,685501245,1493,1493,1493,1493,100
|
|
20240119,120500,685351945,1493,1493,1493,1493,0
|
|
20240119,120400,685351945,1493,1493,1493,1493,0
|
|
20240119,120300,685351945,1493,1493,1493,1493,847
|
|
20240119,120200,684087374,1491,1490,1491,1488,658
|
|
20240119,120100,683107277,1490,1490,1490,1490,0
|
|
20240119,120000,683107277,1490,1491,1491,1490,3105
|
|
20240119,115900,678480823,1490,1490,1490,1490,1200
|
|
20240119,115800,676692823,1490,1492,1492,1490,5442
|
|
20240119,115700,668584216,1493,1493,1493,1493,330
|
|
20240119,115600,668091526,1493,1493,1494,1493,28
|
|
20240119,115500,668049718,1493,1493,1493,1493,1
|
|
20240119,115400,668048225,1493,1493,1493,1493,1
|
|
20240119,115300,668046732,1494,1493,1494,1493,227
|
|
20240119,115200,667707596,1490,1492,1492,1490,1000
|
|
20240119,115100,666217360,1494,1494,1494,1494,0
|
|
20240119,115000,666217360,1494,1494,1494,1494,1
|
|
20240119,114900,666215866,1494,1494,1494,1494,10
|
|
20240119,114800,666200926,1494,1494,1494,1494,0
|
|
20240119,114700,666200926,1494,1494,1494,1494,61
|
|
20240119,114600,666109792,1494,1494,1494,1494,331
|
|
20240119,114500,665615278,1494,1494,1494,1494,7
|
|
20240119,114400,665604820,1494,1490,1494,1490,355
|
|
20240119,114300,665075726,1490,1490,1490,1490,0
|
|
20240119,114200,665075726,1490,1490,1490,1490,1000
|
|
20240119,114100,663585726,1490,1494,1494,1490,18
|
|
20240119,114000,663558902,1494,1494,1494,1494,1501
|
|
20240119,113900,661316408,1494,1494,1494,1494,8
|
|
20240119,113800,661304456,1494,1490,1494,1490,1113
|
|
20240119,113700,659646038,1490,1490,1490,1490,1600
|
|
20240119,113600,657262038,1494,1494,1494,1494,5
|
|
20240119,113500,657254568,1494,1494,1494,1494,17
|
|
20240119,113400,657229170,1494,1494,1494,1494,0
|
|
20240119,113300,657229170,1494,1494,1494,1494,40
|
|
20240119,113200,657169410,1492,1492,1492,1492,188
|
|
20240119,113100,656888914,1492,1491,1492,1491,212
|
|
20240119,113000,656572810,1491,1491,1491,1490,5150
|
|
20240119,112900,648898779,1494,1494,1494,1494,1
|
|
20240119,112800,648897285,1494,1493,1494,1493,1150
|
|
20240119,112700,647180284,1492,1492,1492,1492,100
|
|
20240119,112600,647031084,1491,1485,1491,1485,1507
|
|
20240119,112500,644788822,1490,1490,1490,1490,0
|
|
20240119,112400,644788822,1490,1485,1490,1485,601
|
|
20240119,112300,643895832,1485,1485,1485,1485,502
|
|
20240119,112200,643150362,1485,1490,1490,1485,54
|
|
20240119,112100,643070167,1490,1492,1492,1490,513
|
|
20240119,112000,642305771,1491,1491,1491,1491,613
|
|
20240119,111900,641391788,1490,1490,1490,1490,0
|
|
20240119,111800,641391788,1490,1490,1492,1490,2205
|
|
20240119,111700,638106328,1490,1490,1490,1490,1559
|
|
20240119,111600,635783418,1492,1492,1492,1491,1716
|
|
20240119,111500,633223246,1492,1490,1492,1490,1196
|
|
20240119,111400,631441186,1490,1486,1490,1485,5384
|
|
20240119,111300,623441465,1486,1486,1488,1485,801
|
|
20240119,111200,622251277,1488,1488,1488,1487,110
|
|
20240119,111100,622087601,1488,1490,1490,1488,190
|
|
20240119,111000,621804861,1491,1487,1491,1485,1124
|
|
20240119,110900,620134914,1488,1490,1490,1488,1619
|
|
20240119,110800,617723842,1492,1492,1492,1492,0
|
|
20240119,110700,617723842,1492,1492,1492,1492,4
|
|
20240119,110600,617717874,1492,1491,1492,1491,762
|
|
20240119,110500,616581605,1491,1491,1491,1491,0
|
|
20240119,110400,616581605,1491,1491,1491,1491,0
|
|
20240119,110300,616581605,1491,1488,1491,1488,93
|
|
20240119,110200,616443218,1491,1491,1491,1491,2
|
|
20240119,110100,616440236,1491,1491,1491,1491,0
|
|
20240119,110000,616440236,1491,1491,1491,1491,9
|
|
20240119,105900,616426817,1492,1491,1492,1491,117
|
|
20240119,105800,616252352,1491,1486,1491,1486,101
|
|
20240119,105700,616102261,1492,1492,1492,1492,1
|
|
20240119,105600,616100769,1486,1491,1493,1486,1136
|
|
20240119,105500,614412326,1489,1486,1489,1486,472
|
|
20240119,105400,613710685,1486,1487,1487,1486,2119
|
|
20240119,105300,610560780,1487,1488,1488,1487,1322
|
|
20240119,105200,608594644,1488,1489,1489,1488,1189
|
|
20240119,105100,606824965,1490,1490,1490,1490,597
|
|
20240119,105000,605935435,1491,1493,1493,1491,1811
|
|
20240119,104900,603234118,1495,1494,1495,1494,1420
|
|
20240119,104800,601111238,1495,1495,1495,1495,0
|
|
20240119,104700,601111238,1495,1495,1495,1495,668
|
|
20240119,104600,600112578,1495,1495,1495,1495,0
|
|
20240119,104500,600112578,1495,1494,1495,1494,2
|
|
20240119,104400,600109589,1495,1494,1495,1494,72
|
|
20240119,104300,600001970,1495,1495,1495,1495,0
|
|
20240119,104200,600001970,1495,1495,1495,1495,0
|
|
20240119,104100,600001970,1495,1494,1495,1494,17
|
|
20240119,104000,599976571,1495,1495,1495,1495,38
|
|
20240119,103900,599919761,1495,1495,1495,1495,50
|
|
20240119,103800,599845011,1495,1495,1496,1494,2329
|
|
20240119,103700,596364453,1495,1495,1495,1495,2
|
|
20240119,103600,596361463,1496,1496,1496,1496,0
|
|
20240119,103500,596361463,1496,1496,1496,1496,21
|
|
20240119,103400,596330047,1493,1496,1496,1493,1802
|
|
20240119,103300,593639158,1495,1497,1497,1495,1715
|
|
20240119,103200,591074602,1498,1498,1498,1498,0
|
|
20240119,103100,591074602,1498,1498,1498,1498,4
|
|
20240119,103000,591068610,1498,1498,1498,1498,6
|
|
20240119,102900,591059622,1498,1498,1498,1498,2
|
|
20240119,102800,591056626,1498,1498,1498,1498,667
|
|
20240119,102700,590057460,1499,1499,1499,1499,0
|
|
20240119,102600,590057460,1499,1499,1499,1499,0
|
|
20240119,102500,590057460,1499,1493,1499,1493,4001
|
|
20240119,102400,584083961,1493,1493,1493,1493,16
|
|
20240119,102300,584060073,1493,1494,1494,1493,44
|
|
20240119,102200,583994379,1494,1498,1498,1494,328
|
|
20240119,102100,583503943,1494,1498,1498,1494,295
|
|
20240119,102000,583063076,1497,1499,1499,1497,75
|
|
20240119,101900,582950747,1499,1499,1499,1499,2937
|
|
20240119,101800,578548184,1499,1499,1499,1498,218
|
|
20240119,101700,578221409,1499,1499,1499,1494,1350
|
|
20240119,101600,576197774,1494,1496,1499,1494,681
|
|
20240119,101500,575178838,1499,1499,1499,1499,0
|
|
20240119,101400,575178838,1499,1497,1499,1497,947
|
|
20240119,101300,573761177,1497,1503,1503,1497,23
|
|
20240119,101200,573726719,1504,1504,1504,1504,14
|
|
20240119,101100,573705663,1503,1498,1503,1498,8828
|
|
20240119,101000,560445479,1498,1498,1498,1498,207
|
|
20240119,100900,560135393,1498,1498,1498,1498,1094
|
|
20240119,100800,558496581,1498,1498,1498,1498,1699
|
|
20240119,100700,555951479,1498,1498,1498,1498,50
|
|
20240119,100600,555876579,1498,1498,1498,1498,29
|
|
20240119,100500,555833137,1498,1498,1501,1498,947
|
|
20240119,100400,554412842,1498,1501,1501,1498,12
|
|
20240119,100300,554394860,1501,1502,1502,1498,2504
|
|
20240119,100200,550635649,1500,1500,1500,1500,2141
|
|
20240119,100100,547424149,1503,1503,1503,1501,131
|
|
20240119,100000,547227260,1504,1502,1504,1502,6590
|
|
20240119,095900,537317750,1503,1502,1503,1502,2100
|
|
20240119,095800,534163450,1503,1502,1503,1500,1466
|
|
20240119,095700,531961158,1502,1500,1502,1500,7140
|
|
20240119,095600,521246719,1499,1499,1499,1499,4139
|
|
20240119,095500,515042358,1500,1500,1500,1500,0
|
|
20240119,095400,515042358,1500,1500,1500,1500,3
|
|
20240119,095300,515037858,1501,1501,1502,1501,1444
|
|
20240119,095200,512870404,1501,1495,1502,1495,22449
|
|
20240119,095100,479233059,1495,1494,1495,1493,52
|
|
20240119,095000,479155414,1495,1495,1495,1495,116
|
|
20240119,094900,478981994,1495,1492,1495,1492,574
|
|
20240119,094800,478125327,1492,1493,1493,1491,876
|
|
20240119,094700,476818265,1494,1495,1495,1494,1628
|
|
20240119,094600,474385949,1495,1495,1495,1495,512
|
|
20240119,094500,473620509,1494,1494,1494,1494,50
|
|
20240119,094400,473545809,1494,1495,1495,1494,575
|
|
20240119,094300,472686684,1495,1495,1495,1495,95
|
|
20240119,094200,472544659,1494,1494,1494,1494,268
|
|
20240119,094100,472144267,1494,1492,1494,1492,1360
|
|
20240119,094000,470115131,1494,1495,1495,1492,241
|
|
20240119,093900,469755239,1491,1497,1497,1491,2440
|
|
20240119,093800,466108431,1497,1495,1497,1491,2211
|
|
20240119,093700,462802884,1491,1495,1495,1491,505
|
|
20240119,093600,462049575,1495,1494,1495,1493,2592
|
|
20240119,093500,458176732,1495,1491,1495,1491,1323
|
|
20240119,093400,456201331,1493,1492,1493,1492,560
|
|
20240119,093300,455365696,1492,1492,1492,1491,358
|
|
20240119,093200,454831570,1491,1488,1491,1488,1660
|
|
20240119,093100,452360626,1492,1495,1495,1492,908
|
|
20240119,093000,451005176,1495,1495,1495,1495,5343
|
|
20240119,092900,443017391,1495,1494,1498,1494,10443
|
|
20240119,092800,427402812,1495,1489,1495,1489,9500
|
|
20240119,092700,413242625,1489,1484,1489,1483,11774
|
|
20240119,092600,395758522,1484,1488,1488,1484,11059
|
|
20240119,092500,379323148,1490,1491,1491,1490,2651
|
|
20240119,092400,375371332,1492,1494,1494,1491,2837
|
|
20240119,092300,371138168,1494,1494,1494,1494,310
|
|
20240119,092200,370675028,1495,1494,1496,1494,3457
|
|
20240119,092100,365507016,1495,1495,1499,1494,2687
|
|
20240119,092000,361486332,1495,1498,1500,1495,9205
|
|
20240119,091900,347700478,1499,1497,1499,1495,1427
|
|
20240119,091800,345565885,1499,1496,1499,1496,3487
|
|
20240119,091700,340349043,1496,1498,1500,1495,11464
|
|
20240119,091600,323184230,1499,1505,1505,1499,14594
|
|
20240119,091500,301259279,1505,1500,1505,1498,10206
|
|
20240119,091400,285932131,1500,1498,1500,1496,5899
|
|
20240119,091300,277095891,1499,1496,1499,1496,5437
|
|
20240119,091200,268951717,1496,1490,1498,1490,6428
|
|
20240119,091100,259339075,1490,1479,1515,1479,71222
|
|
20240119,091000,152608963,1486,1486,1486,1478,8808
|
|
20240119,090900,139568781,1486,1492,1495,1486,14794
|
|
20240119,090800,117516814,1492,1479,1492,1479,11801
|
|
20240119,090700,99956882,1485,1465,1485,1465,35210
|
|
20240119,090600,48108673,1465,1462,1465,1455,8494
|
|
20240119,090500,35689481,1461,1459,1461,1450,4633
|
|
20240119,090400,28931407,1460,1460,1460,1460,574
|
|
20240119,090300,28093367,1462,1460,1462,1460,2248
|
|
20240119,090200,24810932,1462,1456,1463,1456,6772
|
|
20240119,090100,14929826,1458,1455,1458,1453,2537
|
|
20240119,090000,11240419,1455,1450,1455,1435,7753
|