599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185600,1854284295,1631,1631,1631,1631,15547
|
|
20231228,185500,1854284295,1631,1631,1631,1631,0
|
|
20231228,185400,1854284295,1631,1631,1631,1631,0
|
|
20231228,185300,1854284295,1631,1631,1631,1631,0
|
|
20231228,185200,1854284295,1631,1631,1631,1631,0
|
|
20231228,185100,1854284295,1631,1631,1631,1631,0
|
|
20231228,185000,1854284295,1631,1631,1631,1631,0
|
|
20231228,184900,1854284295,1631,1631,1631,1631,0
|
|
20231228,184800,1854284295,1631,1631,1631,1631,0
|
|
20231228,184700,1854284295,1631,1631,1631,1631,0
|
|
20231228,184600,1854284295,1631,1631,1631,1631,0
|
|
20231228,184500,1854284295,1631,1631,1631,1631,0
|
|
20231228,184400,1854284295,1631,1631,1631,1631,0
|
|
20231228,184300,1854284295,1631,1631,1631,1631,0
|
|
20231228,184200,1854284295,1631,1631,1631,1631,0
|
|
20231228,184100,1854284295,1631,1631,1631,1631,0
|
|
20231228,184000,1854284295,1631,1631,1631,1631,0
|
|
20231228,183900,1854284295,1631,1631,1631,1631,0
|
|
20231228,183800,1854284295,1631,1631,1631,1631,0
|
|
20231228,183700,1854284295,1631,1631,1631,1631,0
|
|
20231228,183600,1854284295,1631,1631,1631,1631,0
|
|
20231228,183500,1854284295,1631,1631,1631,1631,0
|
|
20231228,183400,1854284295,1631,1631,1631,1631,0
|
|
20231228,183300,1854284295,1631,1631,1631,1631,0
|
|
20231228,183200,1854284295,1631,1631,1631,1631,0
|
|
20231228,183100,1854284295,1631,1631,1631,1631,0
|
|
20231228,183000,1854284295,1631,1631,1631,1631,0
|
|
20231228,182900,1854284295,1631,1631,1631,1631,0
|
|
20231228,182800,1854284295,1631,1631,1631,1631,0
|
|
20231228,182700,1854284295,1631,1631,1631,1631,0
|
|
20231228,182600,1854284295,1631,1631,1631,1631,15547
|
|
20231228,182500,1854284295,1631,1631,1631,1631,0
|
|
20231228,182400,1854284295,1631,1631,1631,1631,0
|
|
20231228,182300,1854284295,1631,1631,1631,1631,0
|
|
20231228,182200,1854284295,1631,1631,1631,1631,0
|
|
20231228,182100,1854284295,1631,1631,1631,1631,0
|
|
20231228,182000,1854284295,1631,1631,1631,1631,0
|
|
20231228,181900,1854284295,1631,1631,1631,1631,0
|
|
20231228,181800,1854284295,1631,1631,1631,1631,0
|
|
20231228,181700,1854284295,1631,1631,1631,1631,0
|
|
20231228,181600,1854284295,1631,1631,1631,1631,0
|
|
20231228,181500,1854284295,1631,1631,1631,1631,0
|
|
20231228,181400,1854284295,1631,1631,1631,1631,0
|
|
20231228,181300,1854284295,1631,1631,1631,1631,0
|
|
20231228,181200,1854284295,1631,1631,1631,1631,0
|
|
20231228,181100,1854284295,1631,1631,1631,1631,0
|
|
20231228,181000,1854284295,1631,1631,1631,1631,0
|
|
20231228,180900,1854284295,1631,1631,1631,1631,0
|
|
20231228,180800,1854284295,1631,1631,1631,1631,0
|
|
20231228,180700,1854284295,1631,1631,1631,1631,0
|
|
20231228,180600,1854284295,1631,1631,1631,1631,0
|
|
20231228,180500,1854284295,1631,1631,1631,1631,0
|
|
20231228,180400,1854284295,1631,1631,1631,1631,0
|
|
20231228,180300,1854284295,1631,1631,1631,1631,0
|
|
20231228,180200,1854284295,1631,1631,1631,1631,0
|
|
20231228,180100,1854284295,1631,1631,1631,1631,0
|
|
20231228,180000,1854284295,1631,1631,1631,1631,0
|
|
20231228,175900,1854284295,1631,1631,1631,1631,0
|
|
20231228,175800,1854284295,1631,1631,1631,1631,0
|
|
20231228,175700,1854284295,1631,1631,1631,1631,0
|
|
20231228,175600,1854284295,1631,1631,1631,1631,15547
|
|
20231228,175500,1854284295,1631,1631,1631,1631,0
|
|
20231228,175400,1854284295,1631,1631,1631,1631,0
|
|
20231228,175300,1854284295,1631,1631,1631,1631,0
|
|
20231228,175200,1854284295,1631,1631,1631,1631,0
|
|
20231228,175100,1854284295,1631,1631,1631,1631,0
|
|
20231228,175000,1854284295,1631,1631,1631,1631,0
|
|
20231228,174900,1854284295,1631,1631,1631,1631,0
|
|
20231228,174800,1854284295,1631,1631,1631,1631,0
|
|
20231228,174700,1854284295,1631,1631,1631,1631,0
|
|
20231228,174600,1854284295,1631,1631,1631,1631,0
|
|
20231228,174500,1854284295,1631,1631,1631,1631,0
|
|
20231228,174400,1854284295,1631,1631,1631,1631,0
|
|
20231228,174300,1854284295,1631,1631,1631,1631,0
|
|
20231228,174200,1854284295,1631,1631,1631,1631,0
|
|
20231228,174100,1854284295,1631,1631,1631,1631,0
|
|
20231228,174000,1854284295,1631,1631,1631,1631,0
|
|
20231228,173900,1854284295,1631,1631,1631,1631,0
|
|
20231228,173800,1854284295,1631,1631,1631,1631,0
|
|
20231228,173700,1854284295,1631,1631,1631,1631,0
|
|
20231228,173600,1854284295,1631,1631,1631,1631,0
|
|
20231228,173500,1854284295,1631,1631,1631,1631,0
|
|
20231228,173400,1854284295,1631,1631,1631,1631,0
|
|
20231228,173300,1854284295,1631,1631,1631,1631,0
|
|
20231228,173200,1854284295,1631,1631,1631,1631,0
|
|
20231228,173100,1854284295,1631,1631,1631,1631,0
|
|
20231228,173000,1854284295,1631,1631,1631,1631,0
|
|
20231228,172900,1854284295,1631,1631,1631,1631,0
|
|
20231228,172800,1854284295,1631,1631,1631,1631,0
|
|
20231228,172700,1854284295,1631,1631,1631,1631,0
|
|
20231228,172600,1854284295,1631,1631,1631,1631,15547
|
|
20231228,172500,1854284295,1631,1631,1631,1631,0
|
|
20231228,172400,1854284295,1631,1631,1631,1631,0
|
|
20231228,172300,1854284295,1631,1631,1631,1631,0
|
|
20231228,172200,1854284295,1631,1631,1631,1631,0
|
|
20231228,172100,1854284295,1631,1631,1631,1631,0
|
|
20231228,172000,1854284295,1631,1631,1631,1631,0
|
|
20231228,171900,1854284295,1631,1631,1631,1631,0
|
|
20231228,171800,1854284295,1631,1631,1631,1631,0
|
|
20231228,171700,1854284295,1631,1631,1631,1631,0
|
|
20231228,171600,1854284295,1631,1631,1631,1631,0
|
|
20231228,171500,1854284295,1631,1631,1631,1631,0
|
|
20231228,171400,1854284295,1631,1631,1631,1631,0
|
|
20231228,171300,1854284295,1631,1631,1631,1631,0
|
|
20231228,171200,1854284295,1631,1631,1631,1631,0
|
|
20231228,171100,1854284295,1631,1631,1631,1631,0
|
|
20231228,171000,1854284295,1631,1631,1631,1631,0
|
|
20231228,170900,1854284295,1631,1631,1631,1631,0
|
|
20231228,170800,1854284295,1631,1631,1631,1631,0
|
|
20231228,170700,1854284295,1631,1631,1631,1631,0
|
|
20231228,170600,1854284295,1631,1631,1631,1631,0
|
|
20231228,170500,1854284295,1631,1631,1631,1631,0
|
|
20231228,170400,1854284295,1631,1631,1631,1631,0
|
|
20231228,170300,1854284295,1631,1631,1631,1631,0
|
|
20231228,170200,1854284295,1631,1631,1631,1631,0
|
|
20231228,170100,1854284295,1631,1631,1631,1631,0
|
|
20231228,170000,1854284295,1631,1631,1631,1631,0
|
|
20231228,165900,1854284295,1631,1631,1631,1631,0
|
|
20231228,165800,1854284295,1631,1631,1631,1631,0
|
|
20231228,165700,1854284295,1631,1631,1631,1631,0
|
|
20231228,165600,1854284295,1631,1631,1631,1631,15547
|
|
20231228,165500,1854284295,1631,1631,1631,1631,0
|
|
20231228,165400,1854284295,1631,1631,1631,1631,0
|
|
20231228,165300,1854284295,1631,1631,1631,1631,0
|
|
20231228,165200,1854284295,1631,1631,1631,1631,0
|
|
20231228,165100,1854284295,1631,1631,1631,1631,0
|
|
20231228,165000,1854284295,1631,1631,1631,1631,0
|
|
20231228,164900,1854284295,1631,1631,1631,1631,0
|
|
20231228,164800,1854284295,1631,1631,1631,1631,0
|
|
20231228,164700,1854284295,1631,1631,1631,1631,0
|
|
20231228,164600,1854284295,1631,1631,1631,1631,0
|
|
20231228,164500,1854284295,1631,1631,1631,1631,0
|
|
20231228,164400,1854284295,1631,1631,1631,1631,0
|
|
20231228,164300,1854284295,1631,1631,1631,1631,0
|
|
20231228,164200,1854284295,1631,1631,1631,1631,0
|
|
20231228,164100,1854284295,1631,1631,1631,1631,0
|
|
20231228,164000,1854284295,1631,1631,1631,1631,0
|
|
20231228,163900,1854284295,1631,1631,1631,1631,0
|
|
20231228,163800,1854284295,1631,1631,1631,1631,0
|
|
20231228,163700,1854284295,1631,1631,1631,1631,0
|
|
20231228,163600,1854284295,1631,1631,1631,1631,0
|
|
20231228,163500,1854284295,1631,1631,1631,1631,0
|
|
20231228,163400,1854284295,1631,1631,1631,1631,0
|
|
20231228,163300,1854284295,1631,1631,1631,1631,0
|
|
20231228,163200,1854284295,1631,1631,1631,1631,0
|
|
20231228,163100,1854284295,1631,1631,1631,1631,0
|
|
20231228,163000,1854284295,1631,1631,1631,1631,0
|
|
20231228,162900,1854284295,1631,1631,1631,1631,0
|
|
20231228,162800,1854284295,1631,1631,1631,1631,0
|
|
20231228,162700,1854284295,1631,1631,1631,1631,0
|
|
20231228,162600,1854284295,1631,1631,1631,1631,15547
|
|
20231228,162500,1854284295,1631,1631,1631,1631,0
|
|
20231228,162400,1854284295,1631,1631,1631,1631,0
|
|
20231228,162300,1854284295,1631,1631,1631,1631,0
|
|
20231228,162200,1854284295,1631,1631,1631,1631,0
|
|
20231228,162100,1854284295,1631,1631,1631,1631,0
|
|
20231228,162000,1854284295,1631,1631,1631,1631,0
|
|
20231228,161900,1854284295,1631,1631,1631,1631,0
|
|
20231228,161800,1854284295,1631,1631,1631,1631,0
|
|
20231228,161700,1854284295,1631,1631,1631,1631,0
|
|
20231228,161600,1854284295,1631,1631,1631,1631,0
|
|
20231228,161500,1854284295,1631,1631,1631,1631,0
|
|
20231228,161400,1854284295,1631,1631,1631,1631,0
|
|
20231228,161300,1854284295,1631,1631,1631,1631,0
|
|
20231228,161200,1854284295,1631,1631,1631,1631,0
|
|
20231228,161100,1854284295,1631,1631,1631,1631,0
|
|
20231228,161000,1854284295,1631,1631,1631,1631,0
|
|
20231228,160900,1854284295,1631,1631,1631,1631,0
|
|
20231228,160800,1854284295,1631,1631,1631,1631,0
|
|
20231228,160700,1854284295,1631,1631,1631,1631,0
|
|
20231228,160600,1854284295,1631,1631,1631,1631,0
|
|
20231228,160500,1854284295,1631,1631,1631,1631,0
|
|
20231228,160400,1854284295,1631,1631,1631,1631,0
|
|
20231228,160300,1854284295,1631,1631,1631,1631,0
|
|
20231228,160200,1854284295,1631,1631,1631,1631,0
|
|
20231228,160100,1854284295,1631,1631,1631,1631,0
|
|
20231228,160000,1854284295,1631,1631,1631,1631,0
|
|
20231228,155900,1854284295,1631,1631,1631,1631,0
|
|
20231228,155800,1854284295,1631,1631,1631,1631,0
|
|
20231228,155700,1854284295,1631,1631,1631,1631,0
|
|
20231228,155600,1854284295,1631,1631,1631,1631,15547
|
|
20231228,155500,1854284295,1631,1631,1631,1631,0
|
|
20231228,155400,1854284295,1631,1631,1631,1631,0
|
|
20231228,155300,1854284295,1631,1631,1631,1631,0
|
|
20231228,155200,1854284295,1631,1631,1631,1631,0
|
|
20231228,155100,1854284295,1631,1631,1631,1631,0
|
|
20231228,155000,1854284295,1631,1631,1631,1631,0
|
|
20231228,154900,1854284295,1631,1631,1631,1631,0
|
|
20231228,154800,1854284295,1631,1631,1631,1631,0
|
|
20231228,154700,1854284295,1631,1631,1631,1631,0
|
|
20231228,154600,1854284295,1631,1631,1631,1631,0
|
|
20231228,154500,1854284295,1631,1631,1631,1631,0
|
|
20231228,154400,1854284295,1631,1631,1631,1631,0
|
|
20231228,154300,1854284295,1631,1631,1631,1631,0
|
|
20231228,154200,1854284295,1631,1631,1631,1631,0
|
|
20231228,154100,1854284295,1631,1631,1631,1631,0
|
|
20231228,154000,1854284295,1631,1631,1631,1631,0
|
|
20231228,153900,1854284295,1631,1631,1631,1631,0
|
|
20231228,153800,1854284295,1631,1631,1631,1631,0
|
|
20231228,153700,1854284295,1631,1631,1631,1631,0
|
|
20231228,153600,1854284295,1631,1631,1631,1631,0
|
|
20231228,153500,1854284295,1631,1631,1631,1631,0
|
|
20231228,153400,1854284295,1631,1631,1631,1631,0
|
|
20231228,153300,1854284295,1631,1631,1631,1631,0
|
|
20231228,153200,1854284295,1631,1631,1631,1631,0
|
|
20231228,153100,1854284295,1631,1631,1631,1631,0
|
|
20231228,153000,1854284295,1631,1631,1631,1631,15547
|
|
20231228,152900,1828927138,1634,1634,1634,1634,0
|
|
20231228,152800,1828927138,1634,1634,1634,1634,0
|
|
20231228,152700,1828927138,1634,1634,1634,1634,0
|
|
20231228,152600,1828927138,1634,1634,1634,1634,0
|
|
20231228,152500,1828927138,1634,1634,1634,1634,0
|
|
20231228,152400,1828927138,1634,1634,1634,1634,0
|
|
20231228,152300,1828927138,1634,1634,1634,1634,0
|
|
20231228,152200,1828927138,1634,1634,1634,1634,0
|
|
20231228,152100,1828927138,1634,1634,1634,1634,0
|
|
20231228,152000,1828927138,1634,1634,1634,1634,0
|
|
20231228,151900,1828927138,1634,1634,1634,1630,5319
|
|
20231228,151800,1820245955,1631,1631,1632,1630,3839
|
|
20231228,151700,1813986013,1631,1634,1634,1631,1984
|
|
20231228,151600,1810748171,1635,1635,1635,1635,0
|
|
20231228,151500,1810748171,1635,1635,1635,1632,4465
|
|
20231228,151400,1803447911,1635,1634,1635,1631,4625
|
|
20231228,151300,1795890460,1635,1635,1635,1635,1
|
|
20231228,151200,1795888825,1636,1634,1636,1634,2980
|
|
20231228,151100,1791017358,1634,1633,1634,1633,830
|
|
20231228,151000,1789661438,1633,1633,1633,1633,2271
|
|
20231228,150900,1785952895,1633,1633,1633,1632,353
|
|
20231228,150800,1785376546,1633,1632,1633,1632,990
|
|
20231228,150700,1783759890,1631,1630,1633,1630,3353
|
|
20231228,150600,1778293950,1630,1629,1630,1623,4726
|
|
20231228,150500,1770593054,1627,1624,1628,1624,18381
|
|
20231228,150400,1740716979,1624,1622,1624,1622,1075
|
|
20231228,150300,1738972581,1622,1622,1622,1622,96
|
|
20231228,150200,1738816869,1622,1624,1624,1621,995
|
|
20231228,150100,1737201464,1624,1624,1624,1624,0
|
|
20231228,150000,1737201464,1624,1624,1624,1624,701
|
|
20231228,145900,1736063040,1624,1620,1624,1620,5025
|
|
20231228,145800,1727912016,1620,1619,1620,1619,4032
|
|
20231228,145700,1721380411,1618,1618,1618,1618,583
|
|
20231228,145600,1720437117,1619,1619,1619,1619,2
|
|
20231228,145500,1720433879,1619,1620,1620,1619,4387
|
|
20231228,145400,1713328137,1620,1620,1620,1620,1170
|
|
20231228,145300,1711432737,1620,1620,1620,1620,300
|
|
20231228,145200,1710946737,1620,1622,1622,1620,2585
|
|
20231228,145100,1706758339,1622,1622,1625,1622,2401
|
|
20231228,145000,1702863914,1622,1620,1622,1620,11785
|
|
20231228,144900,1683749544,1620,1621,1622,1620,2231
|
|
20231228,144800,1680131925,1620,1622,1622,1620,373
|
|
20231228,144700,1679527021,1622,1623,1623,1622,500
|
|
20231228,144600,1678715721,1622,1622,1622,1622,1
|
|
20231228,144500,1678714099,1626,1623,1626,1622,2304
|
|
20231228,144400,1674970237,1620,1622,1622,1620,1023
|
|
20231228,144300,1673312649,1623,1625,1625,1623,16
|
|
20231228,144200,1673286651,1621,1621,1625,1621,676
|
|
20231228,144100,1672190851,1620,1620,1620,1620,396
|
|
20231228,144000,1671549331,1620,1621,1621,1620,1321
|
|
20231228,143900,1669408926,1621,1621,1621,1620,6446
|
|
20231228,143800,1658964171,1621,1624,1624,1621,255
|
|
20231228,143700,1658550201,1624,1624,1624,1624,28
|
|
20231228,143600,1658504729,1624,1624,1624,1624,40
|
|
20231228,143500,1658439769,1624,1624,1624,1624,0
|
|
20231228,143400,1658439769,1624,1624,1624,1624,550
|
|
20231228,143300,1657546569,1624,1624,1624,1624,0
|
|
20231228,143200,1657546569,1624,1624,1624,1624,6
|
|
20231228,143100,1657536825,1624,1624,1624,1624,0
|
|
20231228,143000,1657536825,1624,1624,1624,1624,121
|
|
20231228,142900,1657340321,1625,1625,1625,1625,0
|
|
20231228,142800,1657340321,1625,1618,1625,1618,1001
|
|
20231228,142700,1655717524,1618,1618,1618,1618,17707
|
|
20231228,142600,1627067598,1618,1616,1618,1616,596
|
|
20231228,142500,1626104116,1617,1617,1617,1617,40
|
|
20231228,142400,1626039436,1617,1614,1617,1610,4385
|
|
20231228,142300,1618970989,1610,1617,1617,1610,16203
|
|
20231228,142200,1592809037,1617,1618,1619,1617,7276
|
|
20231228,142100,1581039975,1618,1618,1618,1618,7
|
|
20231228,142000,1581028649,1622,1622,1622,1622,10
|
|
20231228,141900,1581012429,1622,1619,1622,1618,4180
|
|
20231228,141800,1574248199,1621,1622,1622,1620,2966
|
|
20231228,141700,1569441608,1622,1622,1622,1622,77
|
|
20231228,141600,1569316714,1622,1622,1622,1622,308
|
|
20231228,141500,1568817138,1622,1622,1622,1622,117
|
|
20231228,141400,1568627364,1622,1622,1622,1622,3
|
|
20231228,141300,1568622498,1625,1625,1625,1625,3015
|
|
20231228,141200,1563723123,1625,1625,1625,1625,495
|
|
20231228,141100,1562918748,1623,1623,1623,1623,5
|
|
20231228,141000,1562910633,1623,1625,1625,1623,2000
|
|
20231228,140900,1559662633,1623,1625,1626,1623,631
|
|
20231228,140800,1558637326,1626,1626,1626,1626,420
|
|
20231228,140700,1557954406,1626,1626,1626,1626,1
|
|
20231228,140600,1557952780,1626,1626,1626,1626,2
|
|
20231228,140500,1557949528,1620,1620,1620,1620,0
|
|
20231228,140400,1557949528,1620,1620,1620,1620,0
|
|
20231228,140300,1557949528,1620,1620,1620,1620,0
|
|
20231228,140200,1557949528,1620,1625,1625,1620,691
|
|
20231228,140100,1556826913,1625,1625,1625,1625,0
|
|
20231228,140000,1556826913,1625,1620,1625,1620,2030
|
|
20231228,135900,1553528313,1620,1620,1620,1620,219
|
|
20231228,135800,1553173533,1620,1620,1620,1620,1
|
|
20231228,135700,1553171913,1621,1620,1621,1620,1470
|
|
20231228,135600,1550790431,1620,1620,1620,1620,0
|
|
20231228,135500,1550790431,1620,1620,1620,1620,0
|
|
20231228,135400,1550790431,1620,1620,1620,1620,10
|
|
20231228,135300,1550774231,1620,1620,1620,1620,0
|
|
20231228,135200,1550774231,1620,1620,1620,1620,84
|
|
20231228,135100,1550638151,1620,1620,1620,1620,42
|
|
20231228,135000,1550570111,1619,1621,1626,1619,6155
|
|
20231228,134900,1540571559,1620,1620,1620,1620,0
|
|
20231228,134800,1540571559,1620,1620,1620,1620,81
|
|
20231228,134700,1540440339,1620,1620,1620,1620,2
|
|
20231228,134600,1540437099,1619,1619,1619,1619,765
|
|
20231228,134500,1539198564,1619,1619,1619,1619,1000
|
|
20231228,134400,1537579564,1618,1616,1618,1616,948
|
|
20231228,134300,1536046316,1616,1617,1617,1616,2503
|
|
20231228,134200,1532000207,1618,1618,1618,1618,135
|
|
20231228,134100,1531781777,1619,1622,1622,1619,6255
|
|
20231228,134000,1521646178,1622,1622,1622,1622,5444
|
|
20231228,133900,1512816010,1622,1622,1622,1622,100
|
|
20231228,133800,1512653810,1622,1622,1622,1622,131
|
|
20231228,133700,1512441328,1623,1623,1623,1623,233
|
|
20231228,133600,1512063169,1626,1626,1626,1626,10
|
|
20231228,133500,1512046909,1626,1623,1626,1623,13
|
|
20231228,133400,1512025774,1626,1626,1626,1626,0
|
|
20231228,133300,1512025774,1626,1626,1626,1626,120
|
|
20231228,133200,1511830654,1627,1626,1627,1626,1270
|
|
20231228,133100,1509764595,1627,1626,1627,1626,542
|
|
20231228,133000,1508883006,1627,1627,1627,1627,372
|
|
20231228,132900,1508277762,1627,1622,1627,1622,144
|
|
20231228,132800,1508044034,1627,1627,1627,1627,5
|
|
20231228,132700,1508035899,1627,1627,1627,1627,230
|
|
20231228,132600,1507661689,1622,1622,1622,1622,28
|
|
20231228,132500,1507616273,1622,1622,1622,1622,200
|
|
20231228,132400,1507291873,1621,1621,1621,1621,93
|
|
20231228,132300,1507141120,1621,1621,1621,1621,0
|
|
20231228,132200,1507141120,1621,1621,1621,1621,113
|
|
20231228,132100,1506957947,1622,1622,1622,1620,140
|
|
20231228,132000,1506730895,1622,1621,1622,1621,1102
|
|
20231228,131900,1504944049,1621,1621,1621,1621,0
|
|
20231228,131800,1504944049,1621,1621,1621,1621,300
|
|
20231228,131700,1504457749,1621,1621,1621,1621,105
|
|
20231228,131600,1504287544,1621,1621,1621,1621,111
|
|
20231228,131500,1504107613,1621,1623,1623,1621,282
|
|
20231228,131400,1503650180,1623,1624,1624,1623,464
|
|
20231228,131300,1502897087,1625,1627,1627,1625,605
|
|
20231228,131200,1501913754,1625,1625,1625,1625,60
|
|
20231228,131100,1501816254,1625,1626,1626,1625,300
|
|
20231228,131000,1501328685,1626,1626,1626,1626,501
|
|
20231228,130900,1500514059,1626,1626,1627,1626,1468
|
|
20231228,130800,1498126624,1626,1623,1626,1623,773
|
|
20231228,130700,1496871305,1623,1622,1623,1622,259
|
|
20231228,130600,1496451198,1621,1621,1621,1621,150
|
|
20231228,130500,1496208048,1621,1619,1621,1619,1328
|
|
20231228,130400,1494056789,1620,1620,1620,1620,1
|
|
20231228,130300,1494055169,1616,1616,1616,1616,360
|
|
20231228,130200,1493473409,1616,1616,1616,1616,0
|
|
20231228,130100,1493473409,1616,1616,1616,1616,821
|
|
20231228,130000,1492146673,1615,1615,1615,1615,0
|
|
20231228,125900,1492146673,1615,1615,1615,1615,0
|
|
20231228,125800,1492146673,1615,1615,1615,1615,0
|
|
20231228,125700,1492146673,1615,1621,1621,1615,5071
|
|
20231228,125600,1483942801,1621,1621,1622,1620,1289
|
|
20231228,125500,1481854222,1620,1620,1620,1620,0
|
|
20231228,125400,1481854222,1620,1620,1620,1620,700
|
|
20231228,125300,1480720222,1620,1620,1620,1620,834
|
|
20231228,125200,1479369142,1620,1621,1621,1620,100
|
|
20231228,125100,1479207075,1622,1621,1622,1621,2958
|
|
20231228,125000,1474412150,1621,1622,1622,1621,221
|
|
20231228,124900,1474053904,1621,1620,1621,1620,1323
|
|
20231228,124800,1471909844,1620,1620,1620,1620,504
|
|
20231228,124700,1471093364,1620,1620,1620,1620,500
|
|
20231228,124600,1470283364,1615,1615,1615,1615,0
|
|
20231228,124500,1470283364,1615,1615,1615,1615,500
|
|
20231228,124400,1469475864,1615,1615,1615,1615,39
|
|
20231228,124300,1469412879,1615,1615,1615,1615,0
|
|
20231228,124200,1469412879,1615,1615,1615,1615,1001
|
|
20231228,124100,1467796264,1615,1615,1615,1615,0
|
|
20231228,124000,1467796264,1615,1615,1615,1615,320
|
|
20231228,123900,1467279464,1623,1623,1623,1623,0
|
|
20231228,123800,1467279464,1623,1623,1623,1623,4
|
|
20231228,123700,1467272972,1615,1625,1625,1615,11891
|
|
20231228,123600,1448041597,1625,1625,1625,1625,0
|
|
20231228,123500,1448041597,1625,1625,1625,1625,2
|
|
20231228,123400,1448038347,1623,1623,1623,1623,0
|
|
20231228,123300,1448038347,1623,1618,1623,1618,49
|
|
20231228,123200,1447959025,1625,1625,1625,1625,100
|
|
20231228,123100,1447796525,1618,1619,1619,1618,1282
|
|
20231228,123000,1445721668,1620,1629,1630,1620,6801
|
|
20231228,122900,1434640346,1629,1619,1629,1617,10015
|
|
20231228,122800,1418398498,1619,1619,1619,1619,2006
|
|
20231228,122700,1415150784,1619,1619,1619,1619,0
|
|
20231228,122600,1415150784,1619,1619,1619,1619,1000
|
|
20231228,122500,1413531784,1619,1627,1627,1619,264
|
|
20231228,122400,1413103288,1619,1619,1619,1619,0
|
|
20231228,122300,1413103288,1619,1619,1619,1619,0
|
|
20231228,122200,1413103288,1619,1619,1619,1619,45
|
|
20231228,122100,1413030433,1620,1623,1627,1620,1030
|
|
20231228,122000,1411355179,1620,1621,1621,1620,1000
|
|
20231228,121900,1409734837,1623,1623,1623,1623,0
|
|
20231228,121800,1409734837,1623,1623,1623,1623,150
|
|
20231228,121700,1409491387,1623,1623,1623,1623,19
|
|
20231228,121600,1409460550,1627,1627,1627,1627,1
|
|
20231228,121500,1409458923,1627,1627,1627,1627,30
|
|
20231228,121400,1409410113,1627,1627,1627,1627,0
|
|
20231228,121300,1409410113,1627,1627,1627,1627,10
|
|
20231228,121200,1409393843,1618,1618,1618,1618,0
|
|
20231228,121100,1409393843,1618,1618,1618,1618,100
|
|
20231228,121000,1409232043,1618,1618,1627,1618,1378
|
|
20231228,120900,1406994785,1618,1618,1618,1618,212
|
|
20231228,120800,1406651769,1622,1622,1622,1622,516
|
|
20231228,120700,1405814817,1622,1618,1622,1618,343
|
|
20231228,120600,1405259635,1618,1622,1622,1618,2388
|
|
20231228,120500,1401395813,1622,1621,1622,1621,9
|
|
20231228,120400,1401381216,1621,1621,1621,1621,1
|
|
20231228,120300,1401379595,1621,1621,1621,1621,100
|
|
20231228,120200,1401217495,1618,1618,1618,1618,0
|
|
20231228,120100,1401217495,1618,1618,1618,1618,2886
|
|
20231228,120000,1396547947,1618,1618,1618,1618,0
|
|
20231228,115900,1396547947,1618,1618,1618,1618,100
|
|
20231228,115800,1396386147,1618,1618,1618,1618,1100
|
|
20231228,115700,1394606347,1618,1619,1619,1618,100
|
|
20231228,115600,1394444508,1619,1619,1619,1619,135
|
|
20231228,115500,1394225943,1619,1619,1619,1619,0
|
|
20231228,115400,1394225943,1619,1620,1620,1619,1406
|
|
20231228,115300,1391949161,1620,1622,1622,1620,4065
|
|
20231228,115200,1385361560,1622,1624,1624,1622,6248
|
|
20231228,115100,1375225143,1626,1626,1626,1626,0
|
|
20231228,115000,1375225143,1626,1626,1626,1626,50
|
|
20231228,114900,1375143843,1626,1622,1626,1622,127
|
|
20231228,114800,1374937841,1622,1626,1626,1622,5870
|
|
20231228,114700,1365408883,1626,1625,1626,1625,191
|
|
20231228,114600,1365098383,1625,1626,1626,1625,2031
|
|
20231228,114500,1361797597,1626,1626,1626,1626,0
|
|
20231228,114400,1361797597,1626,1626,1626,1626,162
|
|
20231228,114300,1361534185,1626,1627,1627,1626,2364
|
|
20231228,114200,1357690112,1627,1626,1627,1626,389
|
|
20231228,114100,1357057316,1627,1627,1627,1627,10
|
|
20231228,114000,1357041046,1626,1626,1626,1626,77
|
|
20231228,113900,1356915844,1626,1626,1626,1626,1557
|
|
20231228,113800,1354384162,1626,1626,1626,1626,0
|
|
20231228,113700,1354384162,1626,1630,1630,1626,358
|
|
20231228,113600,1353801153,1630,1633,1633,1630,2521
|
|
20231228,113500,1349691824,1633,1630,1633,1630,150
|
|
20231228,113400,1349447213,1628,1633,1633,1628,286
|
|
20231228,113300,1348981051,1635,1633,1635,1633,3030
|
|
20231228,113200,1344029068,1633,1632,1633,1632,3289
|
|
20231228,113100,1338658500,1632,1633,1633,1632,1002
|
|
20231228,113000,1337022236,1633,1627,1633,1627,5110
|
|
20231228,112900,1328695997,1627,1625,1627,1625,505
|
|
20231228,112800,1327875364,1625,1625,1625,1625,0
|
|
20231228,112700,1327875364,1625,1628,1628,1625,1048
|
|
20231228,112600,1326172050,1627,1627,1627,1627,81
|
|
20231228,112500,1326040263,1627,1627,1627,1627,50
|
|
20231228,112400,1325958913,1627,1626,1627,1625,1190
|
|
20231228,112300,1324025087,1626,1626,1626,1626,190
|
|
20231228,112200,1323716147,1625,1625,1625,1625,230
|
|
20231228,112100,1323342397,1625,1624,1625,1624,23
|
|
20231228,112000,1323305043,1624,1624,1624,1624,1326
|
|
20231228,111900,1321151619,1624,1625,1626,1624,6330
|
|
20231228,111800,1310870093,1625,1628,1628,1625,3991
|
|
20231228,111700,1304383298,1628,1632,1632,1628,143
|
|
20231228,111600,1304150182,1627,1625,1627,1625,399
|
|
20231228,111500,1303501429,1625,1627,1627,1625,4631
|
|
20231228,111400,1295968695,1634,1634,1634,1634,416
|
|
20231228,111300,1295288951,1634,1627,1634,1627,126
|
|
20231228,111200,1295083498,1627,1626,1627,1626,386
|
|
20231228,111100,1294455638,1626,1626,1626,1626,791
|
|
20231228,111000,1293169472,1622,1627,1627,1622,3656
|
|
20231228,110900,1287235868,1627,1627,1627,1627,3066
|
|
20231228,110800,1282247486,1627,1627,1627,1627,1105
|
|
20231228,110700,1280449651,1627,1619,1627,1619,5265
|
|
20231228,110600,1271887243,1619,1619,1619,1619,49
|
|
20231228,110500,1271807912,1619,1619,1619,1619,233
|
|
20231228,110400,1271430685,1617,1618,1618,1617,348
|
|
20231228,110300,1270867661,1618,1624,1624,1618,319
|
|
20231228,110200,1270350052,1624,1622,1624,1622,87
|
|
20231228,110100,1270208936,1622,1622,1622,1622,643
|
|
20231228,110000,1269165990,1622,1619,1622,1619,488
|
|
20231228,105900,1268374712,1618,1618,1618,1616,1694
|
|
20231228,105800,1265635373,1618,1619,1620,1618,7576
|
|
20231228,105700,1253375312,1619,1619,1619,1619,24
|
|
20231228,105600,1253336456,1619,1621,1621,1619,2634
|
|
20231228,105500,1249070044,1621,1622,1622,1621,1232
|
|
20231228,105400,1247072843,1625,1622,1625,1622,2
|
|
20231228,105300,1247069596,1622,1622,1622,1622,0
|
|
20231228,105200,1247069596,1622,1624,1627,1622,2405
|
|
20231228,105100,1243156696,1625,1627,1627,1625,9
|
|
20231228,105000,1243142059,1626,1620,1637,1620,21572
|
|
20231228,104900,1208065269,1620,1620,1620,1620,203
|
|
20231228,104800,1207736409,1619,1618,1624,1618,1113
|
|
20231228,104700,1205929177,1618,1618,1623,1618,10070
|
|
20231228,104600,1189586403,1618,1618,1618,1618,357
|
|
20231228,104500,1189008777,1619,1611,1619,1611,7041
|
|
20231228,104400,1177652285,1611,1610,1611,1608,3005
|
|
20231228,104300,1172817695,1611,1609,1611,1609,1222
|
|
20231228,104200,1170850921,1609,1610,1611,1609,13195
|
|
20231228,104100,1149603464,1611,1611,1611,1611,3110
|
|
20231228,104000,1144593254,1611,1611,1611,1611,576
|
|
20231228,103900,1143665318,1616,1623,1623,1616,315
|
|
20231228,103800,1143154744,1622,1622,1622,1610,1616
|
|
20231228,103700,1140533604,1622,1612,1622,1610,5002
|
|
20231228,103600,1132480075,1610,1610,1624,1609,6825
|
|
20231228,103500,1121448355,1610,1612,1613,1609,6389
|
|
20231228,103400,1111159963,1611,1612,1612,1611,6350
|
|
20231228,103300,1100925143,1612,1613,1614,1612,2968
|
|
20231228,103200,1096137835,1613,1610,1615,1609,4901
|
|
20231228,103100,1088243854,1610,1609,1612,1602,26182
|
|
20231228,103000,1046168304,1612,1628,1628,1610,24030
|
|
20231228,102900,1007344018,1628,1631,1639,1623,14181
|
|
20231228,102800,984288338,1631,1640,1640,1629,24450
|
|
20231228,102700,944357562,1640,1641,1642,1639,9362
|
|
20231228,102600,928994664,1641,1636,1642,1635,10371
|
|
20231228,102500,912005061,1636,1640,1642,1636,15970
|
|
20231228,102400,885847897,1640,1636,1640,1636,5268
|
|
20231228,102300,877214853,1640,1635,1640,1635,3518
|
|
20231228,102200,871446288,1640,1640,1644,1634,4722
|
|
20231228,102100,863719199,1639,1645,1646,1639,20312
|
|
20231228,102000,830312668,1645,1646,1646,1639,14024
|
|
20231228,101900,807290715,1646,1649,1649,1642,7555
|
|
20231228,101800,794843133,1649,1639,1650,1635,20579
|
|
20231228,101700,760949398,1634,1642,1642,1634,8324
|
|
20231228,101600,747324359,1642,1645,1645,1639,13747
|
|
20231228,101500,724744235,1645,1636,1649,1636,27497
|
|
20231228,101400,679573484,1639,1623,1639,1620,22083
|
|
20231228,101300,643605409,1624,1620,1624,1619,9498
|
|
20231228,101200,628222329,1619,1617,1620,1617,20870
|
|
20231228,101100,594461465,1616,1609,1616,1609,4907
|
|
20231228,101000,586552361,1609,1609,1610,1608,1162
|
|
20231228,100900,584683154,1609,1612,1612,1609,5496
|
|
20231228,100800,575833806,1611,1616,1617,1611,7398
|
|
20231228,100700,563906624,1616,1617,1618,1616,18202
|
|
20231228,100600,534476589,1617,1609,1617,1609,2969
|
|
20231228,100500,529690214,1608,1607,1608,1607,2289
|
|
20231228,100400,526009512,1608,1601,1608,1601,17726
|
|
20231228,100300,497571324,1601,1597,1601,1597,6055
|
|
20231228,100200,487884694,1597,1593,1599,1593,11197
|
|
20231228,100100,470018267,1592,1592,1592,1592,479
|
|
20231228,100000,469255699,1589,1589,1589,1589,4
|
|
20231228,095900,469249343,1589,1589,1592,1589,217
|
|
20231228,095800,468904521,1592,1590,1592,1589,1175
|
|
20231228,095700,467036392,1590,1589,1590,1589,1090
|
|
20231228,095600,465303623,1589,1589,1589,1589,1687
|
|
20231228,095500,462622980,1586,1593,1593,1586,517
|
|
20231228,095400,461802982,1593,1593,1594,1593,33
|
|
20231228,095300,461750392,1594,1594,1594,1594,0
|
|
20231228,095200,461750392,1594,1589,1594,1589,290
|
|
20231228,095100,461289378,1589,1589,1589,1589,67
|
|
20231228,095000,461182915,1590,1584,1590,1584,2680
|
|
20231228,094900,456934209,1584,1585,1585,1584,1621
|
|
20231228,094800,454365024,1586,1590,1590,1586,4242
|
|
20231228,094700,447629614,1594,1594,1594,1587,20740
|
|
20231228,094600,414682867,1595,1595,1595,1595,0
|
|
20231228,094500,414682867,1595,1595,1595,1595,0
|
|
20231228,094400,414682867,1595,1589,1595,1589,167
|
|
20231228,094300,414417468,1589,1595,1595,1589,624
|
|
20231228,094200,413423196,1595,1595,1595,1595,731
|
|
20231228,094100,412257251,1595,1595,1595,1595,21
|
|
20231228,094000,412223756,1595,1587,1595,1587,18065
|
|
20231228,093900,383456190,1587,1586,1587,1585,1310
|
|
20231228,093800,381378672,1587,1590,1590,1585,2234
|
|
20231228,093700,377835766,1590,1590,1590,1590,139
|
|
20231228,093600,377614756,1591,1590,1591,1589,19975
|
|
20231228,093500,345853518,1581,1581,1590,1581,3258
|
|
20231228,093400,340686038,1581,1592,1592,1580,12224
|
|
20231228,093300,321345460,1593,1571,1595,1571,27052
|
|
20231228,093200,278492045,1571,1569,1571,1569,1211
|
|
20231228,093100,276591564,1569,1570,1571,1569,3693
|
|
20231228,093000,270796413,1571,1574,1574,1570,2147
|
|
20231228,092900,267424218,1571,1571,1571,1571,0
|
|
20231228,092800,267424218,1571,1572,1572,1571,3626
|
|
20231228,092700,261726762,1571,1569,1571,1568,1041
|
|
20231228,092600,260094008,1568,1570,1574,1568,7867
|
|
20231228,092500,247749180,1570,1574,1574,1570,43
|
|
20231228,092400,247681538,1569,1574,1574,1569,5534
|
|
20231228,092300,238989754,1571,1572,1572,1571,515
|
|
20231228,092200,238180189,1571,1570,1571,1570,122
|
|
20231228,092100,237988542,1574,1574,1574,1574,34
|
|
20231228,092000,237935026,1570,1570,1570,1568,2361
|
|
20231228,091900,234229947,1568,1570,1575,1568,3798
|
|
20231228,091800,228271155,1570,1571,1575,1570,4470
|
|
20231228,091700,221248940,1571,1571,1572,1571,1340
|
|
20231228,091600,219143750,1570,1568,1570,1568,1552
|
|
20231228,091500,216709162,1568,1575,1575,1568,20081
|
|
20231228,091400,185190907,1575,1578,1578,1575,16736
|
|
20231228,091300,158817235,1577,1583,1583,1577,4032
|
|
20231228,091200,152450873,1583,1588,1588,1580,8158
|
|
20231228,091100,139543582,1591,1591,1599,1589,8748
|
|
20231228,091000,125636769,1591,1592,1592,1591,4173
|
|
20231228,090900,118995353,1592,1595,1601,1591,4908
|
|
20231228,090800,111158256,1594,1597,1597,1594,4140
|
|
20231228,090700,104551293,1596,1596,1597,1596,2301
|
|
20231228,090600,100878895,1596,1598,1598,1596,3951
|
|
20231228,090500,94572473,1596,1596,1604,1596,4653
|
|
20231228,090400,87132490,1603,1600,1603,1594,5321
|
|
20231228,090300,78628091,1600,1590,1600,1588,9706
|
|
20231228,090200,63161877,1590,1566,1590,1566,11271
|
|
20231228,090100,45337854,1566,1566,1566,1560,15976
|
|
20231228,090000,20353738,1572,1577,1577,1570,12923
|