599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185600,512077481,1580,1580,1580,1580,1891
|
|
20240103,185500,512077481,1580,1580,1580,1580,0
|
|
20240103,185400,512077481,1580,1580,1580,1580,0
|
|
20240103,185300,512077481,1580,1580,1580,1580,0
|
|
20240103,185200,512077481,1580,1580,1580,1580,0
|
|
20240103,185100,512077481,1580,1580,1580,1580,0
|
|
20240103,185000,512077481,1580,1580,1580,1580,0
|
|
20240103,184900,512077481,1580,1580,1580,1580,0
|
|
20240103,184800,512077481,1580,1580,1580,1580,0
|
|
20240103,184700,512077481,1580,1580,1580,1580,0
|
|
20240103,184600,512077481,1580,1580,1580,1580,0
|
|
20240103,184500,512077481,1580,1580,1580,1580,0
|
|
20240103,184400,512077481,1580,1580,1580,1580,0
|
|
20240103,184300,512077481,1580,1580,1580,1580,0
|
|
20240103,184200,512077481,1580,1580,1580,1580,0
|
|
20240103,184100,512077481,1580,1580,1580,1580,0
|
|
20240103,184000,512077481,1580,1580,1580,1580,0
|
|
20240103,183900,512077481,1580,1580,1580,1580,0
|
|
20240103,183800,512077481,1580,1580,1580,1580,0
|
|
20240103,183700,512077481,1580,1580,1580,1580,0
|
|
20240103,183600,512077481,1580,1580,1580,1580,0
|
|
20240103,183500,512077481,1580,1580,1580,1580,0
|
|
20240103,183400,512077481,1580,1580,1580,1580,0
|
|
20240103,183300,512077481,1580,1580,1580,1580,0
|
|
20240103,183200,512077481,1580,1580,1580,1580,0
|
|
20240103,183100,512077481,1580,1580,1580,1580,0
|
|
20240103,183000,512077481,1580,1580,1580,1580,0
|
|
20240103,182900,512077481,1580,1580,1580,1580,0
|
|
20240103,182800,512077481,1580,1580,1580,1580,0
|
|
20240103,182700,512077481,1580,1580,1580,1580,0
|
|
20240103,182600,512077481,1580,1580,1580,1580,1891
|
|
20240103,182500,512077481,1580,1580,1580,1580,0
|
|
20240103,182400,512077481,1580,1580,1580,1580,0
|
|
20240103,182300,512077481,1580,1580,1580,1580,0
|
|
20240103,182200,512077481,1580,1580,1580,1580,0
|
|
20240103,182100,512077481,1580,1580,1580,1580,0
|
|
20240103,182000,512077481,1580,1580,1580,1580,0
|
|
20240103,181900,512077481,1580,1580,1580,1580,0
|
|
20240103,181800,512077481,1580,1580,1580,1580,0
|
|
20240103,181700,512077481,1580,1580,1580,1580,0
|
|
20240103,181600,512077481,1580,1580,1580,1580,0
|
|
20240103,181500,512077481,1580,1580,1580,1580,0
|
|
20240103,181400,512077481,1580,1580,1580,1580,0
|
|
20240103,181300,512077481,1580,1580,1580,1580,0
|
|
20240103,181200,512077481,1580,1580,1580,1580,0
|
|
20240103,181100,512077481,1580,1580,1580,1580,0
|
|
20240103,181000,512077481,1580,1580,1580,1580,0
|
|
20240103,180900,512077481,1580,1580,1580,1580,0
|
|
20240103,180800,512077481,1580,1580,1580,1580,0
|
|
20240103,180700,512077481,1580,1580,1580,1580,0
|
|
20240103,180600,512077481,1580,1580,1580,1580,0
|
|
20240103,180500,512077481,1580,1580,1580,1580,0
|
|
20240103,180400,512077481,1580,1580,1580,1580,0
|
|
20240103,180300,512077481,1580,1580,1580,1580,0
|
|
20240103,180200,512077481,1580,1580,1580,1580,0
|
|
20240103,180100,512077481,1580,1580,1580,1580,0
|
|
20240103,180000,512077481,1580,1580,1580,1580,0
|
|
20240103,175900,512077481,1580,1580,1580,1580,0
|
|
20240103,175800,512077481,1580,1580,1580,1580,0
|
|
20240103,175700,512077481,1580,1580,1580,1580,0
|
|
20240103,175600,512077481,1580,1580,1580,1580,1891
|
|
20240103,175500,512077481,1580,1580,1580,1580,0
|
|
20240103,175400,512077481,1580,1580,1580,1580,0
|
|
20240103,175300,512077481,1580,1580,1580,1580,0
|
|
20240103,175200,512077481,1580,1580,1580,1580,0
|
|
20240103,175100,512077481,1580,1580,1580,1580,0
|
|
20240103,175000,512077481,1580,1580,1580,1580,0
|
|
20240103,174900,512077481,1580,1580,1580,1580,0
|
|
20240103,174800,512077481,1580,1580,1580,1580,0
|
|
20240103,174700,512077481,1580,1580,1580,1580,0
|
|
20240103,174600,512077481,1580,1580,1580,1580,0
|
|
20240103,174500,512077481,1580,1580,1580,1580,0
|
|
20240103,174400,512077481,1580,1580,1580,1580,0
|
|
20240103,174300,512077481,1580,1580,1580,1580,0
|
|
20240103,174200,512077481,1580,1580,1580,1580,0
|
|
20240103,174100,512077481,1580,1580,1580,1580,0
|
|
20240103,174000,512077481,1580,1580,1580,1580,0
|
|
20240103,173900,512077481,1580,1580,1580,1580,0
|
|
20240103,173800,512077481,1580,1580,1580,1580,0
|
|
20240103,173700,512077481,1580,1580,1580,1580,0
|
|
20240103,173600,512077481,1580,1580,1580,1580,0
|
|
20240103,173500,512077481,1580,1580,1580,1580,0
|
|
20240103,173400,512077481,1580,1580,1580,1580,0
|
|
20240103,173300,512077481,1580,1580,1580,1580,0
|
|
20240103,173200,512077481,1580,1580,1580,1580,0
|
|
20240103,173100,512077481,1580,1580,1580,1580,0
|
|
20240103,173000,512077481,1580,1580,1580,1580,0
|
|
20240103,172900,512077481,1580,1580,1580,1580,0
|
|
20240103,172800,512077481,1580,1580,1580,1580,0
|
|
20240103,172700,512077481,1580,1580,1580,1580,0
|
|
20240103,172600,512077481,1580,1580,1580,1580,1891
|
|
20240103,172500,512077481,1580,1580,1580,1580,0
|
|
20240103,172400,512077481,1580,1580,1580,1580,0
|
|
20240103,172300,512077481,1580,1580,1580,1580,0
|
|
20240103,172200,512077481,1580,1580,1580,1580,0
|
|
20240103,172100,512077481,1580,1580,1580,1580,0
|
|
20240103,172000,512077481,1580,1580,1580,1580,0
|
|
20240103,171900,512077481,1580,1580,1580,1580,0
|
|
20240103,171800,512077481,1580,1580,1580,1580,0
|
|
20240103,171700,512077481,1580,1580,1580,1580,0
|
|
20240103,171600,512077481,1580,1580,1580,1580,0
|
|
20240103,171500,512077481,1580,1580,1580,1580,0
|
|
20240103,171400,512077481,1580,1580,1580,1580,0
|
|
20240103,171300,512077481,1580,1580,1580,1580,0
|
|
20240103,171200,512077481,1580,1580,1580,1580,0
|
|
20240103,171100,512077481,1580,1580,1580,1580,0
|
|
20240103,171000,512077481,1580,1580,1580,1580,0
|
|
20240103,170900,512077481,1580,1580,1580,1580,0
|
|
20240103,170800,512077481,1580,1580,1580,1580,0
|
|
20240103,170700,512077481,1580,1580,1580,1580,0
|
|
20240103,170600,512077481,1580,1580,1580,1580,0
|
|
20240103,170500,512077481,1580,1580,1580,1580,0
|
|
20240103,170400,512077481,1580,1580,1580,1580,0
|
|
20240103,170300,512077481,1580,1580,1580,1580,0
|
|
20240103,170200,512077481,1580,1580,1580,1580,0
|
|
20240103,170100,512077481,1580,1580,1580,1580,0
|
|
20240103,170000,512077481,1580,1580,1580,1580,0
|
|
20240103,165900,512077481,1580,1580,1580,1580,0
|
|
20240103,165800,512077481,1580,1580,1580,1580,0
|
|
20240103,165700,512077481,1580,1580,1580,1580,0
|
|
20240103,165600,512077481,1580,1580,1580,1580,1891
|
|
20240103,165500,512077481,1580,1580,1580,1580,0
|
|
20240103,165400,512077481,1580,1580,1580,1580,0
|
|
20240103,165300,512077481,1580,1580,1580,1580,0
|
|
20240103,165200,512077481,1580,1580,1580,1580,0
|
|
20240103,165100,512077481,1580,1580,1580,1580,0
|
|
20240103,165000,512077481,1580,1580,1580,1580,0
|
|
20240103,164900,512077481,1580,1580,1580,1580,0
|
|
20240103,164800,512077481,1580,1580,1580,1580,0
|
|
20240103,164700,512077481,1580,1580,1580,1580,0
|
|
20240103,164600,512077481,1580,1580,1580,1580,0
|
|
20240103,164500,512077481,1580,1580,1580,1580,0
|
|
20240103,164400,512077481,1580,1580,1580,1580,0
|
|
20240103,164300,512077481,1580,1580,1580,1580,0
|
|
20240103,164200,512077481,1580,1580,1580,1580,0
|
|
20240103,164100,512077481,1580,1580,1580,1580,0
|
|
20240103,164000,512077481,1580,1580,1580,1580,0
|
|
20240103,163900,512077481,1580,1580,1580,1580,0
|
|
20240103,163800,512077481,1580,1580,1580,1580,0
|
|
20240103,163700,512077481,1580,1580,1580,1580,0
|
|
20240103,163600,512077481,1580,1580,1580,1580,0
|
|
20240103,163500,512077481,1580,1580,1580,1580,0
|
|
20240103,163400,512077481,1580,1580,1580,1580,0
|
|
20240103,163300,512077481,1580,1580,1580,1580,0
|
|
20240103,163200,512077481,1580,1580,1580,1580,0
|
|
20240103,163100,512077481,1580,1580,1580,1580,0
|
|
20240103,163000,512077481,1580,1580,1580,1580,0
|
|
20240103,162900,512077481,1580,1580,1580,1580,0
|
|
20240103,162800,512077481,1580,1580,1580,1580,0
|
|
20240103,162700,512077481,1580,1580,1580,1580,0
|
|
20240103,162600,512077481,1580,1580,1580,1580,1891
|
|
20240103,162500,512077481,1580,1580,1580,1580,0
|
|
20240103,162400,512077481,1580,1580,1580,1580,0
|
|
20240103,162300,512077481,1580,1580,1580,1580,0
|
|
20240103,162200,512077481,1580,1580,1580,1580,0
|
|
20240103,162100,512077481,1580,1580,1580,1580,0
|
|
20240103,162000,512077481,1580,1580,1580,1580,0
|
|
20240103,161900,512077481,1580,1580,1580,1580,0
|
|
20240103,161800,512077481,1580,1580,1580,1580,0
|
|
20240103,161700,512077481,1580,1580,1580,1580,0
|
|
20240103,161600,512077481,1580,1580,1580,1580,0
|
|
20240103,161500,512077481,1580,1580,1580,1580,0
|
|
20240103,161400,512077481,1580,1580,1580,1580,0
|
|
20240103,161300,512077481,1580,1580,1580,1580,0
|
|
20240103,161200,512077481,1580,1580,1580,1580,0
|
|
20240103,161100,512077481,1580,1580,1580,1580,0
|
|
20240103,161000,512077481,1580,1580,1580,1580,0
|
|
20240103,160900,512077481,1580,1580,1580,1580,0
|
|
20240103,160800,512077481,1580,1580,1580,1580,0
|
|
20240103,160700,512077481,1580,1580,1580,1580,0
|
|
20240103,160600,512077481,1580,1580,1580,1580,0
|
|
20240103,160500,512077481,1580,1580,1580,1580,0
|
|
20240103,160400,512077481,1580,1580,1580,1580,0
|
|
20240103,160300,512077481,1580,1580,1580,1580,0
|
|
20240103,160200,512077481,1580,1580,1580,1580,0
|
|
20240103,160100,512077481,1580,1580,1580,1580,0
|
|
20240103,160000,512077481,1580,1580,1580,1580,0
|
|
20240103,155900,512077481,1580,1580,1580,1580,0
|
|
20240103,155800,512077481,1580,1580,1580,1580,0
|
|
20240103,155700,512077481,1580,1580,1580,1580,0
|
|
20240103,155600,512077481,1580,1580,1580,1580,1891
|
|
20240103,155500,512077481,1580,1580,1580,1580,0
|
|
20240103,155400,512077481,1580,1580,1580,1580,0
|
|
20240103,155300,512077481,1580,1580,1580,1580,0
|
|
20240103,155200,512077481,1580,1580,1580,1580,0
|
|
20240103,155100,512077481,1580,1580,1580,1580,0
|
|
20240103,155000,512077481,1580,1580,1580,1580,0
|
|
20240103,154900,512077481,1580,1580,1580,1580,0
|
|
20240103,154800,512077481,1580,1580,1580,1580,0
|
|
20240103,154700,512077481,1580,1580,1580,1580,0
|
|
20240103,154600,512077481,1580,1580,1580,1580,0
|
|
20240103,154500,512077481,1580,1580,1580,1580,0
|
|
20240103,154400,512077481,1580,1580,1580,1580,0
|
|
20240103,154300,512077481,1580,1580,1580,1580,0
|
|
20240103,154200,512077481,1580,1580,1580,1580,0
|
|
20240103,154100,512077481,1580,1580,1580,1580,0
|
|
20240103,154000,512077481,1580,1580,1580,1580,0
|
|
20240103,153900,512077481,1580,1580,1580,1580,0
|
|
20240103,153800,512077481,1580,1580,1580,1580,0
|
|
20240103,153700,512077481,1580,1580,1580,1580,0
|
|
20240103,153600,512077481,1580,1580,1580,1580,0
|
|
20240103,153500,512077481,1580,1580,1580,1580,0
|
|
20240103,153400,512077481,1580,1580,1580,1580,0
|
|
20240103,153300,512077481,1580,1580,1580,1580,0
|
|
20240103,153200,512077481,1580,1580,1580,1580,0
|
|
20240103,153100,512077481,1580,1580,1580,1580,0
|
|
20240103,153000,512077481,1580,1580,1580,1580,1891
|
|
20240103,152900,509089701,1580,1580,1580,1580,0
|
|
20240103,152800,509089701,1580,1580,1580,1580,0
|
|
20240103,152700,509089701,1580,1580,1580,1580,0
|
|
20240103,152600,509089701,1580,1580,1580,1580,0
|
|
20240103,152500,509089701,1580,1580,1580,1580,0
|
|
20240103,152400,509089701,1580,1580,1580,1580,0
|
|
20240103,152300,509089701,1580,1580,1580,1580,0
|
|
20240103,152200,509089701,1580,1580,1580,1580,0
|
|
20240103,152100,509089701,1580,1580,1580,1580,0
|
|
20240103,152000,509089701,1580,1580,1580,1580,0
|
|
20240103,151900,509089701,1580,1577,1580,1573,2188
|
|
20240103,151800,505643264,1579,1579,1579,1579,2
|
|
20240103,151700,505640106,1580,1579,1580,1578,1810
|
|
20240103,151600,502780924,1580,1582,1582,1580,1770
|
|
20240103,151500,499984056,1585,1585,1585,1585,16
|
|
20240103,151400,499958696,1585,1582,1585,1582,108
|
|
20240103,151300,499787816,1583,1583,1583,1583,100
|
|
20240103,151200,499629516,1585,1582,1585,1582,702
|
|
20240103,151100,498518949,1581,1581,1581,1581,0
|
|
20240103,151000,498518949,1581,1581,1581,1581,5
|
|
20240103,150900,498511044,1587,1587,1587,1587,1
|
|
20240103,150800,498509457,1585,1585,1585,1585,0
|
|
20240103,150700,498509457,1585,1585,1585,1585,150
|
|
20240103,150600,498271707,1585,1585,1587,1585,101
|
|
20240103,150500,498111620,1587,1581,1587,1581,47
|
|
20240103,150400,498037301,1585,1585,1588,1585,1010
|
|
20240103,150300,496436421,1585,1585,1585,1585,414
|
|
20240103,150200,495780231,1585,1585,1585,1585,5
|
|
20240103,150100,495772306,1585,1585,1585,1585,706
|
|
20240103,150000,494653296,1585,1580,1588,1580,513
|
|
20240103,145900,493839656,1589,1577,1589,1577,1663
|
|
20240103,145800,491209401,1580,1578,1580,1578,403
|
|
20240103,145700,490572851,1579,1577,1579,1577,1472
|
|
20240103,145600,488251505,1577,1577,1577,1577,0
|
|
20240103,145500,488251505,1577,1577,1577,1577,319
|
|
20240103,145400,487748442,1577,1576,1577,1576,55
|
|
20240103,145300,487661725,1577,1577,1577,1577,19
|
|
20240103,145200,487631762,1577,1577,1577,1577,20
|
|
20240103,145100,487600222,1574,1573,1574,1573,6214
|
|
20240103,145000,477819388,1574,1574,1574,1574,0
|
|
20240103,144900,477819388,1574,1574,1574,1574,0
|
|
20240103,144800,477819388,1574,1574,1574,1574,0
|
|
20240103,144700,477819388,1574,1574,1574,1574,0
|
|
20240103,144600,477819388,1574,1574,1574,1574,0
|
|
20240103,144500,477819388,1574,1570,1574,1570,11
|
|
20240103,144400,477802078,1574,1574,1574,1574,0
|
|
20240103,144300,477802078,1574,1574,1574,1574,0
|
|
20240103,144200,477802078,1574,1574,1574,1574,0
|
|
20240103,144100,477802078,1574,1574,1574,1574,72
|
|
20240103,144000,477688750,1574,1569,1574,1569,393
|
|
20240103,143900,477070500,1569,1572,1573,1569,124
|
|
20240103,143800,476875564,1572,1569,1572,1569,4
|
|
20240103,143700,476869279,1572,1572,1572,1572,2
|
|
20240103,143600,476866135,1566,1566,1566,1566,0
|
|
20240103,143500,476866135,1566,1566,1566,1566,0
|
|
20240103,143400,476866135,1566,1566,1566,1566,0
|
|
20240103,143300,476866135,1566,1567,1567,1566,1500
|
|
20240103,143200,474515900,1572,1572,1572,1572,9
|
|
20240103,143100,474501752,1570,1570,1570,1570,9
|
|
20240103,143000,474487622,1570,1570,1570,1570,738
|
|
20240103,142900,473328962,1567,1567,1567,1567,1
|
|
20240103,142800,473327395,1570,1570,1570,1570,278
|
|
20240103,142700,472890935,1570,1570,1570,1570,322
|
|
20240103,142600,472385395,1573,1573,1573,1573,0
|
|
20240103,142500,472385395,1573,1573,1573,1573,0
|
|
20240103,142400,472385395,1573,1573,1573,1573,0
|
|
20240103,142300,472385395,1573,1573,1573,1573,0
|
|
20240103,142200,472385395,1573,1573,1573,1573,776
|
|
20240103,142100,471164747,1573,1572,1573,1572,2000
|
|
20240103,142000,468018847,1573,1573,1573,1573,0
|
|
20240103,141900,468018847,1573,1568,1573,1568,3317
|
|
20240103,141800,462815044,1568,1568,1568,1568,0
|
|
20240103,141700,462815044,1568,1568,1568,1568,300
|
|
20240103,141600,462344644,1573,1570,1573,1570,101
|
|
20240103,141500,462186071,1573,1573,1573,1573,1
|
|
20240103,141400,462184498,1568,1568,1568,1568,1
|
|
20240103,141300,462182930,1573,1573,1573,1573,0
|
|
20240103,141200,462182930,1573,1573,1573,1573,0
|
|
20240103,141100,462182930,1573,1573,1573,1573,40
|
|
20240103,141000,462120010,1573,1573,1573,1573,0
|
|
20240103,140900,462120010,1573,1573,1573,1573,5
|
|
20240103,140800,462112145,1573,1573,1573,1573,35
|
|
20240103,140700,462057090,1574,1574,1574,1565,251
|
|
20240103,140600,461662025,1574,1562,1574,1562,8808
|
|
20240103,140500,447880731,1561,1562,1562,1561,1783
|
|
20240103,140400,445097467,1561,1561,1561,1561,218
|
|
20240103,140300,444757169,1561,1560,1561,1560,941
|
|
20240103,140200,443288372,1560,1560,1560,1560,0
|
|
20240103,140100,443288372,1560,1560,1560,1560,50
|
|
20240103,140000,443210372,1560,1559,1560,1559,86
|
|
20240103,135900,443076297,1559,1559,1559,1559,121
|
|
20240103,135800,442887658,1557,1557,1557,1557,1
|
|
20240103,135700,442886101,1556,1556,1556,1556,1
|
|
20240103,135600,442884545,1556,1556,1556,1556,0
|
|
20240103,135500,442884545,1556,1556,1556,1556,0
|
|
20240103,135400,442884545,1556,1556,1556,1556,1000
|
|
20240103,135300,441328545,1556,1556,1556,1556,0
|
|
20240103,135200,441328545,1556,1556,1556,1556,1
|
|
20240103,135100,441326989,1560,1560,1560,1560,1
|
|
20240103,135000,441325429,1556,1551,1556,1551,529
|
|
20240103,134900,440503305,1551,1551,1551,1551,0
|
|
20240103,134800,440503305,1551,1551,1551,1551,1
|
|
20240103,134700,440501754,1559,1559,1559,1559,0
|
|
20240103,134600,440501754,1559,1559,1559,1559,0
|
|
20240103,134500,440501754,1559,1559,1559,1559,100
|
|
20240103,134400,440345854,1560,1560,1560,1560,0
|
|
20240103,134300,440345854,1560,1560,1560,1560,0
|
|
20240103,134200,440345854,1560,1560,1560,1560,0
|
|
20240103,134100,440345854,1560,1550,1560,1550,4500
|
|
20240103,134000,433337938,1553,1553,1553,1553,10
|
|
20240103,133900,433322408,1553,1553,1553,1553,0
|
|
20240103,133800,433322408,1553,1548,1553,1548,8
|
|
20240103,133700,433309989,1553,1553,1553,1553,0
|
|
20240103,133600,433309989,1553,1551,1553,1547,3587
|
|
20240103,133500,427756029,1551,1552,1552,1551,1726
|
|
20240103,133400,425077898,1552,1558,1558,1552,1886
|
|
20240103,133300,422147372,1560,1560,1560,1560,99
|
|
20240103,133200,421992932,1562,1562,1562,1562,0
|
|
20240103,133100,421992932,1562,1562,1562,1562,1
|
|
20240103,133000,421991370,1561,1561,1561,1561,2176
|
|
20240103,132900,418594634,1558,1561,1561,1558,601
|
|
20240103,132800,417658273,1558,1558,1558,1558,1
|
|
20240103,132700,417656715,1560,1560,1560,1560,0
|
|
20240103,132600,417656715,1560,1560,1560,1560,0
|
|
20240103,132500,417656715,1560,1560,1560,1560,10
|
|
20240103,132400,417641115,1561,1560,1561,1560,64
|
|
20240103,132300,417541214,1560,1555,1560,1555,1994
|
|
20240103,132200,414440539,1555,1555,1555,1555,0
|
|
20240103,132100,414440539,1555,1555,1555,1555,0
|
|
20240103,132000,414440539,1555,1553,1555,1553,2
|
|
20240103,131900,414437431,1555,1555,1555,1555,700
|
|
20240103,131800,413348931,1553,1554,1554,1553,200
|
|
20240103,131700,413038220,1555,1555,1555,1555,38
|
|
20240103,131600,412979130,1555,1555,1555,1555,44
|
|
20240103,131500,412910710,1555,1555,1555,1555,101
|
|
20240103,131400,412753655,1555,1555,1555,1555,0
|
|
20240103,131300,412753655,1555,1555,1555,1555,1
|
|
20240103,131200,412752100,1562,1562,1562,1562,0
|
|
20240103,131100,412752100,1562,1562,1562,1562,0
|
|
20240103,131000,412752100,1562,1562,1562,1562,0
|
|
20240103,130900,412752100,1562,1562,1562,1562,0
|
|
20240103,130800,412752100,1562,1562,1562,1562,1
|
|
20240103,130700,412750538,1562,1562,1562,1562,0
|
|
20240103,130600,412750538,1562,1555,1562,1555,2
|
|
20240103,130500,412747421,1561,1561,1561,1561,0
|
|
20240103,130400,412747421,1561,1561,1561,1561,0
|
|
20240103,130300,412747421,1561,1561,1561,1561,1002
|
|
20240103,130200,411183299,1561,1561,1561,1561,606
|
|
20240103,130100,410237333,1561,1561,1561,1561,1
|
|
20240103,130000,410235772,1555,1554,1555,1554,206
|
|
20240103,125900,409915607,1554,1553,1554,1553,981
|
|
20240103,125800,408392068,1553,1553,1553,1553,500
|
|
20240103,125700,407615568,1552,1553,1553,1552,18
|
|
20240103,125600,407587615,1553,1553,1553,1553,2
|
|
20240103,125500,407584509,1553,1552,1553,1552,154
|
|
20240103,125400,407345500,1553,1550,1553,1550,507
|
|
20240103,125300,406559644,1550,1550,1553,1550,812
|
|
20240103,125200,405301027,1550,1553,1553,1550,528
|
|
20240103,125100,404482618,1554,1554,1554,1554,279
|
|
20240103,125000,404049052,1554,1554,1562,1554,162
|
|
20240103,124900,403797296,1562,1560,1563,1560,1462
|
|
20240103,124800,401514478,1554,1554,1554,1554,139
|
|
20240103,124700,401298472,1554,1553,1554,1553,290
|
|
20240103,124600,400847818,1554,1554,1554,1554,0
|
|
20240103,124500,400847818,1554,1554,1554,1554,0
|
|
20240103,124400,400847818,1554,1554,1554,1554,100
|
|
20240103,124300,400692418,1554,1554,1554,1554,0
|
|
20240103,124200,400692418,1554,1554,1554,1554,0
|
|
20240103,124100,400692418,1554,1554,1554,1554,50
|
|
20240103,124000,400614718,1554,1548,1554,1548,6
|
|
20240103,123900,400605424,1548,1547,1548,1547,144
|
|
20240103,123800,400382562,1548,1548,1548,1548,28
|
|
20240103,123700,400339218,1548,1548,1548,1548,0
|
|
20240103,123600,400339218,1548,1550,1550,1548,1899
|
|
20240103,123500,397397922,1550,1550,1550,1550,540
|
|
20240103,123400,396560922,1550,1554,1554,1550,507
|
|
20240103,123300,395775048,1550,1548,1550,1548,401
|
|
20240103,123200,395153500,1548,1548,1548,1548,0
|
|
20240103,123100,395153500,1548,1548,1548,1548,1999
|
|
20240103,123000,392059048,1547,1547,1547,1547,470
|
|
20240103,122900,391331958,1547,1547,1547,1547,2100
|
|
20240103,122800,388083258,1547,1547,1547,1547,1
|
|
20240103,122700,388081711,1542,1546,1548,1542,2554
|
|
20240103,122600,384130778,1547,1547,1547,1547,0
|
|
20240103,122500,384130778,1547,1547,1547,1547,0
|
|
20240103,122400,384130778,1547,1547,1547,1547,0
|
|
20240103,122300,384130778,1547,1547,1547,1547,1
|
|
20240103,122200,384129231,1541,1541,1541,1541,1
|
|
20240103,122100,384127690,1541,1541,1541,1541,1
|
|
20240103,122000,384126149,1540,1547,1547,1540,276
|
|
20240103,121900,383701074,1547,1547,1547,1547,0
|
|
20240103,121800,383701074,1547,1547,1547,1547,28
|
|
20240103,121700,383657758,1540,1541,1541,1540,2000
|
|
20240103,121600,380577757,1540,1542,1542,1540,2000
|
|
20240103,121500,377496657,1547,1547,1547,1547,500
|
|
20240103,121400,376723157,1540,1546,1546,1540,7524
|
|
20240103,121300,365133003,1546,1547,1547,1546,2
|
|
20240103,121200,365129910,1547,1546,1547,1546,317
|
|
20240103,121100,364639512,1547,1547,1547,1547,6
|
|
20240103,121000,364630230,1547,1547,1547,1547,0
|
|
20240103,120900,364630230,1547,1547,1547,1547,374
|
|
20240103,120800,364051652,1547,1547,1547,1547,0
|
|
20240103,120700,364051652,1547,1547,1547,1547,1286
|
|
20240103,120600,362062210,1547,1547,1547,1547,0
|
|
20240103,120500,362062210,1547,1542,1547,1542,2250
|
|
20240103,120400,358591615,1542,1542,1542,1542,0
|
|
20240103,120300,358591615,1542,1542,1542,1542,1
|
|
20240103,120200,358590073,1544,1544,1544,1544,0
|
|
20240103,120100,358590073,1544,1544,1544,1544,200
|
|
20240103,120000,358281273,1544,1539,1544,1539,130
|
|
20240103,115900,358081153,1546,1546,1546,1546,0
|
|
20240103,115800,358081153,1546,1539,1546,1539,361
|
|
20240103,115700,357525567,1538,1538,1538,1538,9
|
|
20240103,115600,357511725,1538,1540,1544,1538,325
|
|
20240103,115500,357011279,1544,1544,1544,1544,200
|
|
20240103,115400,356702479,1544,1544,1544,1544,81
|
|
20240103,115300,356577415,1545,1545,1545,1545,101
|
|
20240103,115200,356421370,1536,1545,1545,1536,6000
|
|
20240103,115100,347177060,1545,1545,1545,1545,44
|
|
20240103,115000,347109080,1544,1544,1544,1544,60
|
|
20240103,114900,347016440,1544,1543,1544,1543,142
|
|
20240103,114800,346797254,1543,1543,1543,1543,182
|
|
20240103,114700,346516428,1542,1542,1542,1542,0
|
|
20240103,114600,346516428,1542,1545,1545,1542,599
|
|
20240103,114500,345591590,1547,1547,1547,1547,0
|
|
20240103,114400,345591590,1547,1546,1547,1546,348
|
|
20240103,114300,345053295,1547,1546,1547,1546,160
|
|
20240103,114200,344805835,1546,1546,1546,1546,58
|
|
20240103,114100,344716167,1546,1547,1547,1546,171
|
|
20240103,114000,344451634,1546,1546,1546,1545,150
|
|
20240103,113900,344219794,1545,1545,1545,1545,61
|
|
20240103,113800,344125549,1545,1546,1546,1545,65
|
|
20240103,113700,344025120,1544,1543,1544,1543,655
|
|
20240103,113600,343013860,1544,1543,1544,1543,140
|
|
20240103,113500,342797761,1541,1540,1541,1540,9528
|
|
20240103,113400,328115228,1539,1540,1540,1539,2945
|
|
20240103,113300,323579988,1541,1540,1541,1540,562
|
|
20240103,113200,322714008,1540,1540,1540,1540,601
|
|
20240103,113100,321788468,1540,1539,1540,1538,1380
|
|
20240103,113000,319665402,1540,1542,1542,1540,101
|
|
20240103,112900,319509772,1541,1544,1544,1541,630
|
|
20240103,112800,318538314,1544,1545,1545,1544,7
|
|
20240103,112700,318527503,1547,1547,1547,1547,0
|
|
20240103,112600,318527503,1547,1546,1547,1546,485
|
|
20240103,112500,317777459,1545,1537,1545,1537,2758
|
|
20240103,112400,313534214,1538,1540,1540,1538,2443
|
|
20240103,112300,309775394,1546,1546,1546,1546,20
|
|
20240103,112200,309744474,1547,1547,1547,1547,2
|
|
20240103,112100,309741380,1538,1548,1548,1538,1436
|
|
20240103,112000,307530825,1548,1548,1548,1548,97
|
|
20240103,111900,307380669,1549,1543,1549,1543,269
|
|
20240103,111800,306965503,1539,1545,1545,1537,8944
|
|
20240103,111700,293170293,1545,1548,1548,1545,2546
|
|
20240103,111600,289235493,1548,1548,1548,1546,446
|
|
20240103,111500,288545785,1548,1548,1548,1548,670
|
|
20240103,111400,287508625,1549,1551,1551,1546,3236
|
|
20240103,111300,282497731,1550,1553,1553,1550,10401
|
|
20240103,111200,266369981,1553,1551,1553,1551,6568
|
|
20240103,111100,256178889,1552,1553,1553,1552,2291
|
|
20240103,111000,252623252,1553,1554,1554,1553,4254
|
|
20240103,110900,246016740,1553,1557,1557,1553,1146
|
|
20240103,110800,244234453,1557,1558,1558,1557,56
|
|
20240103,110700,244147250,1558,1559,1559,1558,39
|
|
20240103,110600,244086478,1558,1558,1558,1558,61
|
|
20240103,110500,243991440,1558,1558,1558,1558,60
|
|
20240103,110400,243897960,1558,1558,1558,1558,61
|
|
20240103,110300,243802922,1558,1555,1558,1555,1595
|
|
20240103,110200,241322664,1555,1558,1558,1553,11241
|
|
20240103,110100,223833868,1558,1558,1558,1558,0
|
|
20240103,110000,223833868,1558,1558,1558,1558,200
|
|
20240103,105900,223522268,1559,1559,1559,1559,286
|
|
20240103,105800,223076394,1559,1560,1560,1559,54
|
|
20240103,105700,222992158,1560,1559,1560,1557,4208
|
|
20240103,105600,216435515,1560,1560,1560,1560,8
|
|
20240103,105500,216423035,1560,1560,1560,1560,7823
|
|
20240103,105400,204219155,1561,1562,1562,1561,1302
|
|
20240103,105300,202186623,1562,1562,1562,1562,60
|
|
20240103,105200,202092903,1564,1564,1564,1564,0
|
|
20240103,105100,202092903,1564,1564,1564,1564,10
|
|
20240103,105000,202077263,1565,1561,1565,1561,733
|
|
20240103,104900,200932603,1561,1564,1564,1561,3020
|
|
20240103,104800,196213175,1564,1565,1565,1564,163
|
|
20240103,104700,195958142,1564,1564,1564,1564,60
|
|
20240103,104600,195864302,1564,1564,1564,1564,61
|
|
20240103,104500,195768898,1565,1565,1565,1564,1385
|
|
20240103,104400,193601377,1566,1567,1568,1566,1868
|
|
20240103,104300,190675578,1568,1568,1568,1568,0
|
|
20240103,104200,190675578,1568,1568,1568,1568,600
|
|
20240103,104100,189734778,1567,1567,1567,1567,60
|
|
20240103,104000,189640758,1568,1568,1568,1568,870
|
|
20240103,103900,188276598,1569,1569,1569,1569,13
|
|
20240103,103800,188256201,1570,1570,1570,1570,10
|
|
20240103,103700,188240501,1569,1569,1569,1569,77
|
|
20240103,103600,188119688,1570,1570,1570,1570,0
|
|
20240103,103500,188119688,1570,1570,1571,1570,95
|
|
20240103,103400,187970496,1570,1568,1570,1568,667
|
|
20240103,103300,186923434,1569,1568,1569,1568,62
|
|
20240103,103200,186826217,1569,1568,1569,1568,2367
|
|
20240103,103100,183112443,1567,1567,1567,1567,60
|
|
20240103,103000,183018423,1567,1567,1567,1567,61
|
|
20240103,102900,182922836,1567,1568,1568,1567,143
|
|
20240103,102800,182698745,1568,1568,1568,1568,2
|
|
20240103,102700,182695609,1568,1566,1568,1566,760
|
|
20240103,102600,181504086,1567,1567,1567,1567,0
|
|
20240103,102500,181504086,1567,1568,1568,1567,75
|
|
20240103,102400,181386511,1568,1568,1568,1568,500
|
|
20240103,102300,180602511,1569,1569,1569,1569,2
|
|
20240103,102200,180599373,1571,1571,1571,1571,0
|
|
20240103,102100,180599373,1571,1571,1571,1571,1
|
|
20240103,102000,180597802,1567,1564,1567,1564,10470
|
|
20240103,101900,164212218,1565,1565,1565,1565,5
|
|
20240103,101800,164204393,1563,1564,1565,1563,1500
|
|
20240103,101700,161858842,1565,1564,1565,1564,76
|
|
20240103,101600,161739964,1564,1563,1564,1563,100
|
|
20240103,101500,161583624,1564,1564,1564,1564,21
|
|
20240103,101400,161550780,1562,1562,1562,1561,975
|
|
20240103,101300,160027896,1562,1562,1562,1561,2197
|
|
20240103,101200,156597818,1562,1566,1566,1562,4815
|
|
20240103,101100,149068597,1566,1567,1567,1566,70
|
|
20240103,101000,148958917,1567,1567,1567,1565,5333
|
|
20240103,100900,140607335,1568,1568,1569,1568,826
|
|
20240103,100800,139312152,1568,1568,1568,1568,149
|
|
20240103,100700,139078520,1571,1569,1571,1569,454
|
|
20240103,100600,138366192,1577,1577,1577,1577,0
|
|
20240103,100500,138366192,1577,1577,1577,1577,0
|
|
20240103,100400,138366192,1577,1577,1577,1577,1
|
|
20240103,100300,138364615,1579,1579,1579,1579,0
|
|
20240103,100200,138364615,1579,1579,1579,1579,4
|
|
20240103,100100,138358299,1579,1579,1579,1579,1
|
|
20240103,100000,138356720,1579,1578,1579,1578,400
|
|
20240103,095900,137725320,1580,1572,1580,1572,2204
|
|
20240103,095800,134250422,1573,1567,1573,1567,410
|
|
20240103,095700,133606230,1567,1570,1573,1567,116
|
|
20240103,095600,133424059,1567,1567,1567,1567,58
|
|
20240103,095500,133333173,1565,1565,1567,1565,1380
|
|
20240103,095400,131172851,1565,1566,1566,1565,236
|
|
20240103,095300,130803475,1567,1567,1567,1567,0
|
|
20240103,095200,130803475,1567,1565,1567,1565,290
|
|
20240103,095100,130349225,1565,1565,1565,1565,76
|
|
20240103,095000,130230285,1570,1570,1570,1565,5709
|
|
20240103,094900,121280998,1570,1571,1571,1570,282
|
|
20240103,094800,120838043,1572,1573,1573,1572,182
|
|
20240103,094700,120551798,1574,1574,1574,1574,105
|
|
20240103,094600,120386528,1574,1575,1576,1574,1237
|
|
20240103,094500,118438988,1575,1575,1575,1575,181
|
|
20240103,094400,118153913,1577,1577,1577,1577,0
|
|
20240103,094300,118153913,1577,1577,1577,1577,0
|
|
20240103,094200,118153913,1577,1577,1577,1577,0
|
|
20240103,094100,118153913,1577,1575,1577,1575,1296
|
|
20240103,094000,116112284,1575,1575,1575,1575,61
|
|
20240103,093900,116016209,1576,1575,1576,1575,2000
|
|
20240103,093800,112864268,1575,1576,1576,1575,367
|
|
20240103,093700,112285877,1577,1577,1577,1577,0
|
|
20240103,093600,112285877,1577,1577,1577,1577,11
|
|
20240103,093500,112268530,1578,1577,1578,1577,406
|
|
20240103,093400,111628262,1577,1577,1577,1577,19
|
|
20240103,093300,111598299,1579,1579,1579,1579,0
|
|
20240103,093200,111598299,1579,1576,1579,1576,215
|
|
20240103,093100,111259456,1576,1575,1576,1574,154
|
|
20240103,093000,111016966,1575,1576,1576,1575,2169
|
|
20240103,092900,107598691,1575,1575,1575,1575,718
|
|
20240103,092800,106467841,1568,1568,1568,1568,3961
|
|
20240103,092700,100256993,1568,1566,1568,1566,540
|
|
20240103,092600,99411055,1566,1565,1566,1565,1129
|
|
20240103,092500,97643162,1564,1564,1564,1564,2
|
|
20240103,092400,97640034,1564,1562,1564,1561,2602
|
|
20240103,092300,93573299,1562,1562,1562,1562,1378
|
|
20240103,092200,91420863,1563,1563,1563,1563,100
|
|
20240103,092100,91264563,1563,1563,1563,1563,160
|
|
20240103,092000,91014483,1562,1563,1564,1562,108
|
|
20240103,091900,90845648,1564,1563,1564,1563,1000
|
|
20240103,091800,89282028,1564,1564,1564,1564,2002
|
|
20240103,091700,86150900,1564,1566,1566,1560,7083
|
|
20240103,091600,75071956,1566,1571,1571,1566,7202
|
|
20240103,091500,63778647,1570,1571,1571,1570,2161
|
|
20240103,091400,60383736,1573,1572,1573,1571,1795
|
|
20240103,091300,57561705,1573,1576,1576,1573,643
|
|
20240103,091200,56550197,1575,1575,1575,1573,2316
|
|
20240103,091100,52904691,1576,1580,1580,1576,366
|
|
20240103,091000,52327871,1575,1575,1581,1574,3273
|
|
20240103,090900,47168062,1575,1581,1581,1575,1013
|
|
20240103,090800,45571479,1581,1591,1591,1575,6077
|
|
20240103,090700,35988167,1580,1580,1580,1580,564
|
|
20240103,090600,35097047,1580,1581,1581,1580,1262
|
|
20240103,090500,33102942,1580,1578,1580,1578,144
|
|
20240103,090400,32875542,1580,1575,1580,1575,320
|
|
20240103,090300,32371537,1575,1574,1575,1573,2120
|
|
20240103,090200,29033784,1575,1586,1586,1575,10927
|
|
20240103,090100,11751991,1586,1586,1586,1586,1
|
|
20240103,090000,11750405,1585,1585,1586,1585,7413
|