598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185500,983557088,1078,1078,1078,1078,4465
|
|
20240116,185400,983557088,1078,1078,1078,1078,0
|
|
20240116,185300,983557088,1078,1078,1078,1078,0
|
|
20240116,185200,983557088,1078,1078,1078,1078,0
|
|
20240116,185100,983557088,1078,1078,1078,1078,0
|
|
20240116,185000,983557088,1078,1078,1078,1078,0
|
|
20240116,184900,983557088,1078,1078,1078,1078,0
|
|
20240116,184800,983557088,1078,1078,1078,1078,0
|
|
20240116,184700,983557088,1078,1078,1078,1078,0
|
|
20240116,184600,983557088,1078,1078,1078,1078,0
|
|
20240116,184500,983557088,1078,1078,1078,1078,0
|
|
20240116,184400,983557088,1078,1078,1078,1078,0
|
|
20240116,184300,983557088,1078,1078,1078,1078,0
|
|
20240116,184200,983557088,1078,1078,1078,1078,0
|
|
20240116,184100,983557088,1078,1078,1078,1078,0
|
|
20240116,184000,983557088,1078,1078,1078,1078,0
|
|
20240116,183900,983557088,1078,1078,1078,1078,0
|
|
20240116,183800,983557088,1078,1078,1078,1078,0
|
|
20240116,183700,983557088,1078,1078,1078,1078,0
|
|
20240116,183600,983557088,1078,1078,1078,1078,0
|
|
20240116,183500,983557088,1078,1078,1078,1078,0
|
|
20240116,183400,983557088,1078,1078,1078,1078,0
|
|
20240116,183300,983557088,1078,1078,1078,1078,0
|
|
20240116,183200,983557088,1078,1078,1078,1078,0
|
|
20240116,183100,983557088,1078,1078,1078,1078,0
|
|
20240116,183000,983557088,1078,1078,1078,1078,0
|
|
20240116,182900,983557088,1078,1078,1078,1078,0
|
|
20240116,182800,983557088,1078,1078,1078,1078,0
|
|
20240116,182700,983557088,1078,1078,1078,1078,0
|
|
20240116,182600,983557088,1078,1078,1078,1078,0
|
|
20240116,182500,983557088,1078,1078,1078,1078,4465
|
|
20240116,182400,983557088,1078,1078,1078,1078,0
|
|
20240116,182300,983557088,1078,1078,1078,1078,0
|
|
20240116,182200,983557088,1078,1078,1078,1078,0
|
|
20240116,182100,983557088,1078,1078,1078,1078,0
|
|
20240116,182000,983557088,1078,1078,1078,1078,0
|
|
20240116,181900,983557088,1078,1078,1078,1078,0
|
|
20240116,181800,983557088,1078,1078,1078,1078,0
|
|
20240116,181700,983557088,1078,1078,1078,1078,0
|
|
20240116,181600,983557088,1078,1078,1078,1078,0
|
|
20240116,181500,983557088,1078,1078,1078,1078,0
|
|
20240116,181400,983557088,1078,1078,1078,1078,0
|
|
20240116,181300,983557088,1078,1078,1078,1078,0
|
|
20240116,181200,983557088,1078,1078,1078,1078,0
|
|
20240116,181100,983557088,1078,1078,1078,1078,0
|
|
20240116,181000,983557088,1078,1078,1078,1078,0
|
|
20240116,180900,983557088,1078,1078,1078,1078,0
|
|
20240116,180800,983557088,1078,1078,1078,1078,0
|
|
20240116,180700,983557088,1078,1078,1078,1078,0
|
|
20240116,180600,983557088,1078,1078,1078,1078,0
|
|
20240116,180500,983557088,1078,1078,1078,1078,0
|
|
20240116,180400,983557088,1078,1078,1078,1078,0
|
|
20240116,180300,983557088,1078,1078,1078,1078,0
|
|
20240116,180200,983557088,1078,1078,1078,1078,0
|
|
20240116,180100,983557088,1078,1078,1078,1078,0
|
|
20240116,180000,983557088,1078,1078,1078,1078,0
|
|
20240116,175900,983557088,1078,1078,1078,1078,0
|
|
20240116,175800,983557088,1078,1078,1078,1078,0
|
|
20240116,175700,983557088,1078,1078,1078,1078,0
|
|
20240116,175600,983557088,1078,1078,1078,1078,0
|
|
20240116,175500,983557088,1078,1078,1078,1078,4465
|
|
20240116,175400,983557088,1078,1078,1078,1078,0
|
|
20240116,175300,983557088,1078,1078,1078,1078,0
|
|
20240116,175200,983557088,1078,1078,1078,1078,0
|
|
20240116,175100,983557088,1078,1078,1078,1078,0
|
|
20240116,175000,983557088,1078,1078,1078,1078,0
|
|
20240116,174900,983557088,1078,1078,1078,1078,0
|
|
20240116,174800,983557088,1078,1078,1078,1078,0
|
|
20240116,174700,983557088,1078,1078,1078,1078,0
|
|
20240116,174600,983557088,1078,1078,1078,1078,0
|
|
20240116,174500,983557088,1078,1078,1078,1078,0
|
|
20240116,174400,983557088,1078,1078,1078,1078,0
|
|
20240116,174300,983557088,1078,1078,1078,1078,0
|
|
20240116,174200,983557088,1078,1078,1078,1078,0
|
|
20240116,174100,983557088,1078,1078,1078,1078,0
|
|
20240116,174000,983557088,1078,1078,1078,1078,0
|
|
20240116,173900,983557088,1078,1078,1078,1078,0
|
|
20240116,173800,983557088,1078,1078,1078,1078,0
|
|
20240116,173700,983557088,1078,1078,1078,1078,0
|
|
20240116,173600,983557088,1078,1078,1078,1078,0
|
|
20240116,173500,983557088,1078,1078,1078,1078,0
|
|
20240116,173400,983557088,1078,1078,1078,1078,0
|
|
20240116,173300,983557088,1078,1078,1078,1078,0
|
|
20240116,173200,983557088,1078,1078,1078,1078,0
|
|
20240116,173100,983557088,1078,1078,1078,1078,0
|
|
20240116,173000,983557088,1078,1078,1078,1078,0
|
|
20240116,172900,983557088,1078,1078,1078,1078,0
|
|
20240116,172800,983557088,1078,1078,1078,1078,0
|
|
20240116,172700,983557088,1078,1078,1078,1078,0
|
|
20240116,172600,983557088,1078,1078,1078,1078,0
|
|
20240116,172500,983557088,1078,1078,1078,1078,4465
|
|
20240116,172400,983557088,1078,1078,1078,1078,0
|
|
20240116,172300,983557088,1078,1078,1078,1078,0
|
|
20240116,172200,983557088,1078,1078,1078,1078,0
|
|
20240116,172100,983557088,1078,1078,1078,1078,0
|
|
20240116,172000,983557088,1078,1078,1078,1078,0
|
|
20240116,171900,983557088,1078,1078,1078,1078,0
|
|
20240116,171800,983557088,1078,1078,1078,1078,0
|
|
20240116,171700,983557088,1078,1078,1078,1078,0
|
|
20240116,171600,983557088,1078,1078,1078,1078,0
|
|
20240116,171500,983557088,1078,1078,1078,1078,0
|
|
20240116,171400,983557088,1078,1078,1078,1078,0
|
|
20240116,171300,983557088,1078,1078,1078,1078,0
|
|
20240116,171200,983557088,1078,1078,1078,1078,0
|
|
20240116,171100,983557088,1078,1078,1078,1078,0
|
|
20240116,171000,983557088,1078,1078,1078,1078,0
|
|
20240116,170900,983557088,1078,1078,1078,1078,0
|
|
20240116,170800,983557088,1078,1078,1078,1078,0
|
|
20240116,170700,983557088,1078,1078,1078,1078,0
|
|
20240116,170600,983557088,1078,1078,1078,1078,0
|
|
20240116,170500,983557088,1078,1078,1078,1078,0
|
|
20240116,170400,983557088,1078,1078,1078,1078,0
|
|
20240116,170300,983557088,1078,1078,1078,1078,0
|
|
20240116,170200,983557088,1078,1078,1078,1078,0
|
|
20240116,170100,983557088,1078,1078,1078,1078,0
|
|
20240116,170000,983557088,1078,1078,1078,1078,0
|
|
20240116,165900,983557088,1078,1078,1078,1078,0
|
|
20240116,165800,983557088,1078,1078,1078,1078,0
|
|
20240116,165700,983557088,1078,1078,1078,1078,0
|
|
20240116,165600,983557088,1078,1078,1078,1078,0
|
|
20240116,165500,983557088,1078,1078,1078,1078,4465
|
|
20240116,165400,983557088,1078,1078,1078,1078,0
|
|
20240116,165300,983557088,1078,1078,1078,1078,0
|
|
20240116,165200,983557088,1078,1078,1078,1078,0
|
|
20240116,165100,983557088,1078,1078,1078,1078,0
|
|
20240116,165000,983557088,1078,1078,1078,1078,0
|
|
20240116,164900,983557088,1078,1078,1078,1078,0
|
|
20240116,164800,983557088,1078,1078,1078,1078,0
|
|
20240116,164700,983557088,1078,1078,1078,1078,0
|
|
20240116,164600,983557088,1078,1078,1078,1078,0
|
|
20240116,164500,983557088,1078,1078,1078,1078,0
|
|
20240116,164400,983557088,1078,1078,1078,1078,0
|
|
20240116,164300,983557088,1078,1078,1078,1078,0
|
|
20240116,164200,983557088,1078,1078,1078,1078,0
|
|
20240116,164100,983557088,1078,1078,1078,1078,0
|
|
20240116,164000,983557088,1078,1078,1078,1078,0
|
|
20240116,163900,983557088,1078,1078,1078,1078,0
|
|
20240116,163800,983557088,1078,1078,1078,1078,0
|
|
20240116,163700,983557088,1078,1078,1078,1078,0
|
|
20240116,163600,983557088,1078,1078,1078,1078,0
|
|
20240116,163500,983557088,1078,1078,1078,1078,0
|
|
20240116,163400,983557088,1078,1078,1078,1078,0
|
|
20240116,163300,983557088,1078,1078,1078,1078,0
|
|
20240116,163200,983557088,1078,1078,1078,1078,0
|
|
20240116,163100,983557088,1078,1078,1078,1078,0
|
|
20240116,163000,983557088,1078,1078,1078,1078,0
|
|
20240116,162900,983557088,1078,1078,1078,1078,0
|
|
20240116,162800,983557088,1078,1078,1078,1078,0
|
|
20240116,162700,983557088,1078,1078,1078,1078,0
|
|
20240116,162600,983557088,1078,1078,1078,1078,0
|
|
20240116,162500,983557088,1078,1078,1078,1078,4465
|
|
20240116,162400,983557088,1078,1078,1078,1078,0
|
|
20240116,162300,983557088,1078,1078,1078,1078,0
|
|
20240116,162200,983557088,1078,1078,1078,1078,0
|
|
20240116,162100,983557088,1078,1078,1078,1078,0
|
|
20240116,162000,983557088,1078,1078,1078,1078,0
|
|
20240116,161900,983557088,1078,1078,1078,1078,0
|
|
20240116,161800,983557088,1078,1078,1078,1078,0
|
|
20240116,161700,983557088,1078,1078,1078,1078,0
|
|
20240116,161600,983557088,1078,1078,1078,1078,0
|
|
20240116,161500,983557088,1078,1078,1078,1078,0
|
|
20240116,161400,983557088,1078,1078,1078,1078,0
|
|
20240116,161300,983557088,1078,1078,1078,1078,0
|
|
20240116,161200,983557088,1078,1078,1078,1078,0
|
|
20240116,161100,983557088,1078,1078,1078,1078,0
|
|
20240116,161000,983557088,1078,1078,1078,1078,0
|
|
20240116,160900,983557088,1078,1078,1078,1078,0
|
|
20240116,160800,983557088,1078,1078,1078,1078,0
|
|
20240116,160700,983557088,1078,1078,1078,1078,0
|
|
20240116,160600,983557088,1078,1078,1078,1078,0
|
|
20240116,160500,983557088,1078,1078,1078,1078,0
|
|
20240116,160400,983557088,1078,1078,1078,1078,0
|
|
20240116,160300,983557088,1078,1078,1078,1078,0
|
|
20240116,160200,983557088,1078,1078,1078,1078,0
|
|
20240116,160100,983557088,1078,1078,1078,1078,0
|
|
20240116,160000,983557088,1078,1078,1078,1078,0
|
|
20240116,155900,983557088,1078,1078,1078,1078,0
|
|
20240116,155800,983557088,1078,1078,1078,1078,0
|
|
20240116,155700,983557088,1078,1078,1078,1078,0
|
|
20240116,155600,983557088,1078,1078,1078,1078,0
|
|
20240116,155500,983557088,1078,1078,1078,1078,4465
|
|
20240116,155400,983557088,1078,1078,1078,1078,0
|
|
20240116,155300,983557088,1078,1078,1078,1078,0
|
|
20240116,155200,983557088,1078,1078,1078,1078,0
|
|
20240116,155100,983557088,1078,1078,1078,1078,0
|
|
20240116,155000,983557088,1078,1078,1078,1078,0
|
|
20240116,154900,983557088,1078,1078,1078,1078,0
|
|
20240116,154800,983557088,1078,1078,1078,1078,0
|
|
20240116,154700,983557088,1078,1078,1078,1078,0
|
|
20240116,154600,983557088,1078,1078,1078,1078,0
|
|
20240116,154500,983557088,1078,1078,1078,1078,0
|
|
20240116,154400,983557088,1078,1078,1078,1078,0
|
|
20240116,154300,983557088,1078,1078,1078,1078,0
|
|
20240116,154200,983557088,1078,1078,1078,1078,0
|
|
20240116,154100,983557088,1078,1078,1078,1078,0
|
|
20240116,154000,983557088,1078,1078,1078,1078,0
|
|
20240116,153900,983557088,1078,1078,1078,1078,0
|
|
20240116,153800,983557088,1078,1078,1078,1078,0
|
|
20240116,153700,983557088,1078,1078,1078,1078,0
|
|
20240116,153600,983557088,1078,1078,1078,1078,0
|
|
20240116,153500,983557088,1078,1078,1078,1078,0
|
|
20240116,153400,983557088,1078,1078,1078,1078,0
|
|
20240116,153300,983557088,1078,1078,1078,1078,0
|
|
20240116,153200,983557088,1078,1078,1078,1078,0
|
|
20240116,153100,983557088,1078,1078,1078,1078,0
|
|
20240116,153000,983557088,1078,1078,1078,1078,4465
|
|
20240116,152900,978743818,1076,1076,1076,1076,0
|
|
20240116,152800,978743818,1076,1076,1076,1076,0
|
|
20240116,152700,978743818,1076,1076,1076,1076,0
|
|
20240116,152600,978743818,1076,1076,1076,1076,0
|
|
20240116,152500,978743818,1076,1076,1076,1076,0
|
|
20240116,152400,978743818,1076,1076,1076,1076,0
|
|
20240116,152300,978743818,1076,1076,1076,1076,0
|
|
20240116,152200,978743818,1076,1076,1076,1076,0
|
|
20240116,152100,978743818,1076,1076,1076,1076,0
|
|
20240116,152000,978743818,1076,1076,1076,1076,0
|
|
20240116,151900,978743818,1076,1077,1080,1076,2320
|
|
20240116,151800,976242037,1077,1075,1077,1075,1182
|
|
20240116,151700,974971131,1075,1076,1076,1075,176
|
|
20240116,151600,974781855,1074,1074,1074,1074,105
|
|
20240116,151500,974669085,1074,1075,1075,1074,200
|
|
20240116,151400,974454196,1074,1074,1074,1074,6839
|
|
20240116,151300,967109110,1074,1074,1074,1074,1150
|
|
20240116,151200,965874010,1074,1075,1075,1074,2700
|
|
20240116,151100,962973501,1075,1074,1076,1074,490
|
|
20240116,151000,962446949,1074,1077,1078,1074,2751
|
|
20240116,150900,959488906,1077,1075,1077,1075,10566
|
|
20240116,150800,948124603,1075,1075,1075,1075,1100
|
|
20240116,150700,946942103,1075,1076,1076,1075,103
|
|
20240116,150600,946831311,1076,1075,1076,1075,1710
|
|
20240116,150500,944992991,1075,1076,1076,1075,205
|
|
20240116,150400,944772412,1076,1077,1077,1076,759
|
|
20240116,150300,943955727,1077,1075,1077,1075,1922
|
|
20240116,150200,941886928,1075,1076,1076,1075,9197
|
|
20240116,150100,932000032,1076,1076,1076,1076,1103
|
|
20240116,150000,930813204,1076,1076,1076,1076,409
|
|
20240116,145900,930373120,1076,1076,1076,1076,1058
|
|
20240116,145800,929234712,1076,1076,1076,1076,447
|
|
20240116,145700,928753740,1076,1076,1077,1076,2140
|
|
20240116,145600,926450880,1077,1077,1077,1077,214
|
|
20240116,145500,926220402,1077,1078,1078,1076,4653
|
|
20240116,145400,921210147,1077,1077,1077,1077,221
|
|
20240116,145300,920972130,1077,1079,1079,1077,218
|
|
20240116,145200,920737151,1077,1077,1077,1077,235
|
|
20240116,145100,920484056,1077,1077,1078,1077,2027
|
|
20240116,145000,918300077,1077,1078,1078,1077,3129
|
|
20240116,144900,914927115,1079,1079,1079,1079,468
|
|
20240116,144800,914422143,1079,1079,1079,1079,952
|
|
20240116,144700,913394935,1078,1079,1079,1078,881
|
|
20240116,144600,912445036,1078,1078,1078,1078,100
|
|
20240116,144500,912337236,1078,1079,1079,1078,8478
|
|
20240116,144400,903194297,1079,1078,1079,1078,107
|
|
20240116,144300,903078949,1079,1079,1079,1079,10
|
|
20240116,144200,903068159,1079,1079,1079,1079,548
|
|
20240116,144100,902476867,1079,1079,1079,1079,501
|
|
20240116,144000,901936288,1079,1078,1079,1078,449
|
|
20240116,143900,901452221,1079,1079,1079,1078,410
|
|
20240116,143800,901009931,1079,1079,1079,1079,1761
|
|
20240116,143700,899109812,1079,1079,1079,1079,526
|
|
20240116,143600,898542258,1079,1079,1079,1079,4856
|
|
20240116,143500,893302634,1078,1077,1078,1077,2562
|
|
20240116,143400,890541162,1077,1077,1077,1076,1266
|
|
20240116,143300,889178892,1077,1077,1077,1077,518
|
|
20240116,143200,888621006,1077,1077,1077,1077,56
|
|
20240116,143100,888560694,1076,1076,1076,1076,166
|
|
20240116,143000,888382078,1077,1076,1077,1076,6629
|
|
20240116,142900,881248671,1077,1077,1077,1077,35
|
|
20240116,142800,881210976,1077,1077,1077,1076,1325
|
|
20240116,142700,879783959,1077,1077,1077,1076,9266
|
|
20240116,142600,869811776,1076,1077,1077,1076,3605
|
|
20240116,142500,865932191,1077,1076,1077,1076,300
|
|
20240116,142400,865609191,1076,1076,1076,1076,2112
|
|
20240116,142300,863336679,1078,1078,1078,1078,1060
|
|
20240116,142200,862193999,1078,1078,1078,1078,0
|
|
20240116,142100,862193999,1078,1077,1078,1076,1749
|
|
20240116,142000,860310474,1078,1078,1078,1077,8065
|
|
20240116,141900,851624390,1078,1078,1078,1078,2092
|
|
20240116,141800,849369214,1078,1078,1078,1078,50
|
|
20240116,141700,849315314,1078,1078,1078,1078,1
|
|
20240116,141600,849314236,1078,1078,1078,1078,232
|
|
20240116,141500,849064140,1078,1077,1078,1077,1225
|
|
20240116,141400,847744812,1079,1079,1079,1079,7
|
|
20240116,141300,847737259,1079,1079,1079,1079,1088
|
|
20240116,141200,846563307,1079,1079,1079,1079,571
|
|
20240116,141100,845947198,1079,1079,1079,1079,300
|
|
20240116,141000,845623498,1079,1079,1079,1079,995
|
|
20240116,140900,844549893,1079,1079,1079,1079,4636
|
|
20240116,140800,839547649,1079,1077,1079,1076,2352
|
|
20240116,140700,837013131,1078,1078,1078,1078,300
|
|
20240116,140600,836689731,1077,1077,1077,1077,291
|
|
20240116,140500,836376324,1077,1077,1077,1077,100
|
|
20240116,140400,836268624,1077,1077,1077,1077,725
|
|
20240116,140300,835487799,1077,1077,1077,1077,1125
|
|
20240116,140200,834276174,1078,1077,1078,1076,1128
|
|
20240116,140100,833061426,1077,1077,1077,1077,7230
|
|
20240116,140000,825274716,1078,1078,1078,1078,1540
|
|
20240116,135900,823614596,1078,1078,1078,1078,0
|
|
20240116,135800,823614596,1078,1078,1078,1078,872
|
|
20240116,135700,822674580,1078,1078,1078,1078,8
|
|
20240116,135600,822665956,1078,1078,1078,1078,218
|
|
20240116,135500,822430952,1078,1078,1078,1078,1672
|
|
20240116,135400,820628536,1079,1078,1079,1078,105
|
|
20240116,135300,820515341,1078,1078,1078,1078,409
|
|
20240116,135200,820074439,1078,1079,1079,1078,4850
|
|
20240116,135100,814845989,1079,1080,1080,1079,2104
|
|
20240116,135000,812575769,1080,1079,1080,1079,2073
|
|
20240116,134900,810338999,1079,1079,1079,1079,199
|
|
20240116,134800,810124278,1079,1079,1079,1079,392
|
|
20240116,134700,809701310,1079,1081,1081,1079,2591
|
|
20240116,134600,806903074,1082,1082,1082,1082,0
|
|
20240116,134500,806903074,1082,1082,1082,1082,0
|
|
20240116,134400,806903074,1082,1082,1082,1082,0
|
|
20240116,134300,806903074,1082,1082,1082,1082,25
|
|
20240116,134200,806876024,1082,1082,1082,1082,4
|
|
20240116,134100,806871696,1082,1080,1082,1080,699
|
|
20240116,134000,806116774,1080,1080,1080,1080,500
|
|
20240116,133900,805576774,1080,1080,1080,1080,373
|
|
20240116,133800,805173934,1080,1080,1080,1080,500
|
|
20240116,133700,804633934,1080,1080,1081,1080,2802
|
|
20240116,133600,801606574,1080,1079,1080,1078,4294
|
|
20240116,133500,796970697,1079,1079,1079,1079,115
|
|
20240116,133400,796846612,1079,1078,1079,1078,120
|
|
20240116,133300,796717232,1078,1078,1078,1078,200
|
|
20240116,133200,796501632,1078,1078,1078,1078,892
|
|
20240116,133100,795540056,1078,1078,1078,1078,531
|
|
20240116,133000,794967638,1078,1078,1078,1078,427
|
|
20240116,132900,794507332,1077,1077,1077,1077,2594
|
|
20240116,132800,791713594,1078,1078,1078,1078,170
|
|
20240116,132700,791530334,1078,1078,1078,1078,806
|
|
20240116,132600,790661466,1077,1077,1077,1077,140
|
|
20240116,132500,790510686,1077,1077,1077,1077,101
|
|
20240116,132400,790401909,1077,1077,1077,1077,1802
|
|
20240116,132300,788461155,1077,1077,1077,1077,652
|
|
20240116,132200,787758951,1076,1077,1077,1076,539
|
|
20240116,132100,787178875,1076,1078,1078,1076,928
|
|
20240116,132000,786179520,1078,1079,1079,1076,15867
|
|
20240116,131900,769094050,1079,1079,1079,1079,100
|
|
20240116,131800,768986150,1077,1077,1077,1077,3017
|
|
20240116,131700,765736841,1077,1077,1077,1077,3115
|
|
20240116,131600,762381986,1077,1079,1080,1077,14720
|
|
20240116,131500,746518446,1079,1079,1079,1079,100
|
|
20240116,131400,746410546,1079,1079,1079,1079,100
|
|
20240116,131300,746302646,1079,1079,1079,1079,181
|
|
20240116,131200,746107347,1079,1079,1079,1079,1100
|
|
20240116,131100,744920447,1079,1080,1080,1079,933
|
|
20240116,131000,743912808,1080,1079,1080,1079,565
|
|
20240116,130900,743303108,1080,1080,1080,1079,459
|
|
20240116,130800,742807601,1080,1079,1080,1079,118
|
|
20240116,130700,742680261,1079,1079,1079,1079,0
|
|
20240116,130600,742680261,1079,1079,1079,1079,179
|
|
20240116,130500,742487120,1080,1079,1080,1079,756
|
|
20240116,130400,741671338,1079,1079,1079,1079,350
|
|
20240116,130300,741293688,1079,1078,1079,1078,7467
|
|
20240116,130200,733244257,1079,1079,1079,1079,545
|
|
20240116,130100,732656202,1080,1080,1080,1079,9380
|
|
20240116,130000,722534799,1080,1080,1080,1080,235
|
|
20240116,125900,722280999,1080,1080,1080,1079,466
|
|
20240116,125800,721777724,1080,1080,1081,1080,461
|
|
20240116,125700,721279843,1080,1081,1081,1080,1638
|
|
20240116,125600,719510793,1081,1081,1081,1081,2
|
|
20240116,125500,719508631,1081,1080,1081,1080,114
|
|
20240116,125400,719385497,1079,1079,1079,1079,100
|
|
20240116,125300,719277597,1079,1079,1079,1079,110
|
|
20240116,125200,719158907,1079,1079,1079,1079,1100
|
|
20240116,125100,717972007,1079,1080,1080,1078,10918
|
|
20240116,125000,706189718,1079,1079,1080,1079,789
|
|
20240116,124900,705338197,1079,1080,1080,1079,1331
|
|
20240116,124800,703901977,1080,1080,1080,1080,4867
|
|
20240116,124700,698645617,1080,1080,1080,1080,4025
|
|
20240116,124600,694298617,1080,1080,1080,1080,354
|
|
20240116,124500,693916297,1080,1080,1080,1080,3513
|
|
20240116,124400,690122257,1080,1080,1080,1080,5573
|
|
20240116,124300,684103417,1080,1080,1080,1080,50
|
|
20240116,124200,684049417,1081,1081,1081,1081,10
|
|
20240116,124100,684038607,1082,1080,1082,1080,1285
|
|
20240116,124000,682649701,1081,1081,1081,1081,100
|
|
20240116,123900,682541601,1081,1082,1082,1081,3565
|
|
20240116,123800,678687831,1082,1082,1082,1082,1100
|
|
20240116,123700,677497631,1082,1082,1082,1082,5
|
|
20240116,123600,677492221,1082,1082,1082,1082,101
|
|
20240116,123500,677382939,1082,1082,1082,1082,0
|
|
20240116,123400,677382939,1082,1082,1082,1082,1693
|
|
20240116,123300,675551113,1082,1082,1082,1082,4058
|
|
20240116,123200,671160357,1082,1082,1082,1082,3094
|
|
20240116,123100,667812649,1082,1082,1082,1082,792
|
|
20240116,123000,666955705,1082,1082,1082,1082,213
|
|
20240116,122900,666725239,1081,1081,1082,1081,1828
|
|
20240116,122800,664748263,1081,1081,1081,1081,200
|
|
20240116,122700,664532063,1081,1081,1081,1081,200
|
|
20240116,122600,664315863,1082,1082,1082,1082,100
|
|
20240116,122500,664207663,1082,1081,1082,1081,942
|
|
20240116,122400,663188519,1081,1081,1081,1081,110
|
|
20240116,122300,663069609,1081,1082,1082,1081,1750
|
|
20240116,122200,661177809,1082,1081,1082,1081,532
|
|
20240116,122100,660602387,1081,1081,1081,1081,3
|
|
20240116,122000,660599144,1082,1082,1082,1082,79
|
|
20240116,121900,660513666,1082,1082,1082,1082,8
|
|
20240116,121800,660505010,1082,1082,1082,1082,0
|
|
20240116,121700,660505010,1082,1082,1082,1082,6
|
|
20240116,121600,660498518,1080,1080,1080,1080,1169
|
|
20240116,121500,659235998,1081,1081,1081,1081,1326
|
|
20240116,121400,657802592,1081,1081,1081,1080,4820
|
|
20240116,121300,652592273,1080,1081,1081,1080,215
|
|
20240116,121200,652359860,1081,1081,1081,1081,1114
|
|
20240116,121100,651155626,1081,1081,1081,1081,1069
|
|
20240116,121000,650000037,1080,1081,1081,1080,2405
|
|
20240116,120900,647401374,1081,1081,1081,1081,239
|
|
20240116,120800,647143015,1081,1082,1082,1081,3986
|
|
20240116,120700,642833146,1083,1083,1083,1083,0
|
|
20240116,120600,642833146,1083,1083,1083,1083,8
|
|
20240116,120500,642824482,1083,1083,1084,1082,5344
|
|
20240116,120400,637042220,1083,1084,1084,1083,14765
|
|
20240116,120300,621041977,1085,1087,1087,1085,7680
|
|
20240116,120200,612706892,1088,1088,1088,1088,10
|
|
20240116,120100,612696012,1088,1088,1088,1088,1
|
|
20240116,120000,612694924,1088,1088,1088,1087,305
|
|
20240116,115900,612363184,1086,1087,1087,1086,394
|
|
20240116,115800,611934956,1088,1088,1088,1088,2
|
|
20240116,115700,611932780,1088,1088,1088,1088,10
|
|
20240116,115600,611921900,1088,1088,1088,1088,9
|
|
20240116,115500,611912108,1088,1086,1088,1086,1258
|
|
20240116,115400,610545772,1086,1085,1086,1085,878
|
|
20240116,115300,609592764,1085,1085,1085,1085,400
|
|
20240116,115200,609158764,1088,1088,1088,1088,70
|
|
20240116,115100,609082604,1088,1088,1088,1088,2
|
|
20240116,115000,609080428,1085,1085,1085,1085,1940
|
|
20240116,114900,606975528,1086,1086,1086,1086,0
|
|
20240116,114800,606975528,1086,1086,1086,1086,0
|
|
20240116,114700,606975528,1086,1086,1086,1086,674
|
|
20240116,114600,606243564,1089,1089,1089,1089,205
|
|
20240116,114500,606020319,1089,1089,1089,1089,0
|
|
20240116,114400,606020319,1089,1089,1089,1089,300
|
|
20240116,114300,605693619,1089,1089,1089,1089,0
|
|
20240116,114200,605693619,1089,1089,1089,1089,0
|
|
20240116,114100,605693619,1089,1089,1089,1089,2
|
|
20240116,114000,605691441,1085,1084,1085,1084,7393
|
|
20240116,113900,597671220,1084,1084,1084,1084,101
|
|
20240116,113800,597561736,1085,1085,1085,1085,54
|
|
20240116,113700,597503146,1085,1085,1085,1085,2
|
|
20240116,113600,597500976,1083,1085,1085,1083,6213
|
|
20240116,113500,590766087,1085,1085,1085,1085,739
|
|
20240116,113400,589964272,1085,1085,1085,1085,2180
|
|
20240116,113300,587598972,1085,1086,1086,1085,683
|
|
20240116,113200,586857243,1089,1089,1089,1089,0
|
|
20240116,113100,586857243,1089,1089,1089,1085,507
|
|
20240116,113000,586307119,1086,1086,1086,1086,3310
|
|
20240116,112900,582712459,1086,1086,1086,1086,2
|
|
20240116,112800,582710287,1089,1089,1089,1089,1895
|
|
20240116,112700,580646632,1087,1089,1089,1087,946
|
|
20240116,112600,579617896,1088,1089,1089,1088,97
|
|
20240116,112500,579512307,1088,1088,1088,1088,999
|
|
20240116,112400,578425395,1088,1088,1088,1088,1
|
|
20240116,112300,578424307,1086,1086,1086,1086,660
|
|
20240116,112200,577707547,1088,1088,1088,1088,1
|
|
20240116,112100,577706459,1088,1086,1088,1086,10
|
|
20240116,112000,577695593,1088,1088,1088,1088,41
|
|
20240116,111900,577650985,1088,1088,1088,1088,1
|
|
20240116,111800,577649897,1088,1088,1088,1088,30
|
|
20240116,111700,577617257,1085,1085,1085,1085,0
|
|
20240116,111600,577617257,1085,1088,1088,1085,1301
|
|
20240116,111500,576203875,1088,1088,1088,1088,30
|
|
20240116,111400,576171235,1088,1089,1089,1084,560
|
|
20240116,111300,575563792,1089,1089,1089,1089,1
|
|
20240116,111200,575562703,1090,1090,1090,1090,100
|
|
20240116,111100,575453703,1091,1091,1091,1091,0
|
|
20240116,111000,575453703,1091,1090,1091,1082,5096
|
|
20240116,110900,569924246,1090,1090,1090,1090,16
|
|
20240116,110800,569906806,1091,1091,1091,1091,0
|
|
20240116,110700,569906806,1091,1090,1091,1085,5207
|
|
20240116,110600,564252048,1091,1091,1091,1091,100
|
|
20240116,110500,564142948,1092,1090,1092,1090,251
|
|
20240116,110400,563868866,1090,1090,1090,1090,0
|
|
20240116,110300,563868866,1090,1092,1092,1090,245
|
|
20240116,110200,563601814,1092,1092,1092,1092,138
|
|
20240116,110100,563451118,1093,1092,1093,1090,13146
|
|
20240116,110000,549090567,1092,1092,1092,1092,620
|
|
20240116,105900,548413527,1090,1090,1090,1090,160
|
|
20240116,105800,548239127,1092,1091,1092,1091,670
|
|
20240116,105700,547507835,1091,1092,1092,1091,1337
|
|
20240116,105600,546049144,1092,1092,1093,1092,2933
|
|
20240116,105500,542846307,1092,1091,1092,1091,3277
|
|
20240116,105400,539268878,1091,1089,1091,1089,1567
|
|
20240116,105300,537561054,1089,1090,1090,1089,4882
|
|
20240116,105200,532243758,1089,1089,1089,1089,864
|
|
20240116,105100,531302862,1087,1087,1088,1087,2013
|
|
20240116,105000,529112896,1088,1087,1088,1087,351
|
|
20240116,104900,528731308,1088,1087,1088,1087,88
|
|
20240116,104800,528635647,1087,1087,1087,1087,799
|
|
20240116,104700,527767134,1087,1087,1087,1087,72
|
|
20240116,104600,527688870,1087,1085,1087,1085,2015
|
|
20240116,104500,525502208,1085,1085,1085,1085,1410
|
|
20240116,104400,523972358,1085,1085,1085,1084,529
|
|
20240116,104300,523398405,1085,1083,1085,1083,6665
|
|
20240116,104200,516177272,1083,1083,1083,1083,212
|
|
20240116,104100,515947676,1083,1083,1083,1082,584
|
|
20240116,104000,515315704,1083,1083,1083,1083,275
|
|
20240116,103900,515017879,1083,1083,1083,1083,160
|
|
20240116,103800,514844599,1083,1083,1083,1083,26
|
|
20240116,103700,514816441,1080,1083,1083,1080,1167
|
|
20240116,103600,513556064,1080,1080,1082,1080,931
|
|
20240116,103500,512549996,1081,1081,1081,1080,1003
|
|
20240116,103400,511466085,1080,1081,1082,1080,956
|
|
20240116,103300,510432755,1081,1083,1083,1081,122
|
|
20240116,103200,510300841,1083,1082,1083,1080,451
|
|
20240116,103100,509813202,1083,1082,1083,1082,174
|
|
20240116,103000,509624931,1080,1083,1083,1080,1690
|
|
20240116,102900,507797386,1083,1083,1083,1083,438
|
|
20240116,102800,507323032,1082,1084,1084,1082,1789
|
|
20240116,102700,505386976,1084,1084,1084,1084,103
|
|
20240116,102600,505275324,1084,1084,1084,1083,20
|
|
20240116,102500,505253656,1085,1084,1085,1083,1003
|
|
20240116,102400,504166582,1085,1084,1085,1084,13
|
|
20240116,102300,504152479,1084,1083,1084,1083,1710
|
|
20240116,102200,502298950,1084,1085,1086,1084,3142
|
|
20240116,102100,498892981,1085,1085,1085,1085,20
|
|
20240116,102000,498871281,1087,1087,1087,1087,0
|
|
20240116,101900,498871281,1087,1086,1087,1086,61
|
|
20240116,101800,498804979,1081,1087,1087,1081,3027
|
|
20240116,101700,495526792,1086,1088,1088,1086,2366
|
|
20240116,101600,492955839,1088,1088,1088,1087,2108
|
|
20240116,101500,490662746,1087,1087,1088,1087,984
|
|
20240116,101400,489593077,1087,1087,1088,1087,2090
|
|
20240116,101300,487321147,1088,1085,1088,1085,285
|
|
20240116,101200,487011801,1085,1084,1085,1082,2811
|
|
20240116,101100,483967216,1084,1081,1084,1081,13407
|
|
20240116,101000,469463616,1080,1079,1080,1079,26734
|
|
20240116,100900,440617207,1079,1079,1079,1079,38
|
|
20240116,100800,440576205,1078,1077,1079,1077,158
|
|
20240116,100700,440405934,1076,1081,1081,1076,1236
|
|
20240116,100600,439071318,1076,1077,1081,1076,3252
|
|
20240116,100500,435561922,1076,1078,1078,1076,7527
|
|
20240116,100400,427454352,1078,1079,1079,1078,300
|
|
20240116,100300,427130752,1078,1078,1078,1078,213
|
|
20240116,100200,426901138,1081,1082,1082,1079,4736
|
|
20240116,100100,421790889,1082,1081,1082,1080,951
|
|
20240116,100000,420763458,1081,1080,1082,1080,300
|
|
20240116,095900,420439357,1080,1079,1080,1079,522
|
|
20240116,095800,419875898,1079,1079,1079,1078,752
|
|
20240116,095700,419065050,1079,1080,1080,1079,861
|
|
20240116,095600,418135937,1080,1077,1080,1077,6723
|
|
20240116,095500,410892861,1077,1077,1077,1076,3920
|
|
20240116,095400,406671234,1077,1078,1079,1077,317
|
|
20240116,095300,406329515,1078,1078,1078,1078,1267
|
|
20240116,095200,404963689,1078,1078,1079,1078,833
|
|
20240116,095100,404065485,1079,1082,1082,1077,25215
|
|
20240116,095000,376847210,1080,1082,1082,1080,6515
|
|
20240116,094900,369804341,1082,1082,1082,1082,3110
|
|
20240116,094800,366439321,1082,1083,1083,1081,7452
|
|
20240116,094700,358377162,1083,1085,1085,1082,8684
|
|
20240116,094600,348972901,1085,1086,1086,1084,13492
|
|
20240116,094500,334338405,1086,1084,1086,1084,3499
|
|
20240116,094400,330541956,1084,1083,1085,1083,865
|
|
20240116,094300,329605060,1083,1083,1083,1083,2161
|
|
20240116,094200,327264697,1082,1083,1083,1082,13815
|
|
20240116,094100,312316742,1083,1085,1085,1083,4255
|
|
20240116,094000,307706044,1085,1088,1089,1085,14971
|
|
20240116,093900,291448770,1087,1089,1089,1087,6222
|
|
20240116,093800,284676994,1090,1090,1090,1089,3758
|
|
20240116,093700,280580974,1090,1089,1090,1089,4088
|
|
20240116,093600,276125475,1089,1089,1090,1088,7842
|
|
20240116,093500,267588340,1090,1090,1090,1089,4494
|
|
20240116,093400,262692139,1090,1090,1092,1090,1820
|
|
20240116,093300,260707764,1090,1093,1093,1090,2252
|
|
20240116,093200,258252971,1093,1093,1093,1091,4138
|
|
20240116,093100,253732809,1093,1093,1093,1090,16
|
|
20240116,093000,253715351,1090,1093,1093,1090,6114
|
|
20240116,092900,247042872,1093,1093,1093,1092,4053
|
|
20240116,092800,242616700,1092,1095,1095,1092,4728
|
|
20240116,092700,237447841,1094,1093,1095,1093,1908
|
|
20240116,092600,235361395,1097,1097,1098,1094,10161
|
|
20240116,092500,224238967,1097,1098,1100,1097,5363
|
|
20240116,092400,218351664,1098,1099,1099,1095,5074
|
|
20240116,092300,212793309,1100,1100,1100,1100,24
|
|
20240116,092200,212766909,1101,1097,1101,1097,9196
|
|
20240116,092100,202650118,1097,1095,1097,1094,5361
|
|
20240116,092000,196772031,1095,1095,1095,1094,8395
|
|
20240116,091900,187584553,1095,1096,1096,1095,4245
|
|
20240116,091800,182935720,1097,1099,1099,1097,11338
|
|
20240116,091700,170481461,1100,1099,1100,1099,2052
|
|
20240116,091600,168224910,1100,1102,1102,1097,7621
|
|
20240116,091500,159837396,1102,1100,1102,1100,4840
|
|
20240116,091400,154509198,1101,1098,1102,1098,49471
|
|
20240116,091300,100021115,1098,1098,1098,1096,4393
|
|
20240116,091200,95202762,1097,1097,1098,1097,5431
|
|
20240116,091100,89244431,1097,1098,1098,1096,3095
|
|
20240116,091000,85849042,1098,1099,1099,1095,9033
|
|
20240116,090900,75937443,1099,1096,1099,1096,5755
|
|
20240116,090800,69622487,1096,1093,1096,1092,22202
|
|
20240116,090700,45323816,1093,1092,1093,1092,1932
|
|
20240116,090600,43212390,1092,1094,1094,1092,1284
|
|
20240116,090500,41808440,1090,1091,1094,1090,16342
|
|
20240116,090400,23969761,1091,1088,1093,1088,6219
|
|
20240116,090300,17189945,1088,1088,1089,1086,1952
|
|
20240116,090200,15069065,1086,1086,1087,1086,1974
|
|
20240116,090100,12925294,1085,1086,1087,1085,5430
|
|
20240116,090000,7028364,1087,1085,1090,1085,6476
|