599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185600,1271737033,1668,1668,1668,1668,9634
|
|
20240105,185500,1271737033,1668,1668,1668,1668,0
|
|
20240105,185400,1271737033,1668,1668,1668,1668,0
|
|
20240105,185300,1271737033,1668,1668,1668,1668,0
|
|
20240105,185200,1271737033,1668,1668,1668,1668,0
|
|
20240105,185100,1271737033,1668,1668,1668,1668,0
|
|
20240105,185000,1271737033,1668,1668,1668,1668,0
|
|
20240105,184900,1271737033,1668,1668,1668,1668,0
|
|
20240105,184800,1271737033,1668,1668,1668,1668,0
|
|
20240105,184700,1271737033,1668,1668,1668,1668,0
|
|
20240105,184600,1271737033,1668,1668,1668,1668,0
|
|
20240105,184500,1271737033,1668,1668,1668,1668,0
|
|
20240105,184400,1271737033,1668,1668,1668,1668,0
|
|
20240105,184300,1271737033,1668,1668,1668,1668,0
|
|
20240105,184200,1271737033,1668,1668,1668,1668,0
|
|
20240105,184100,1271737033,1668,1668,1668,1668,0
|
|
20240105,184000,1271737033,1668,1668,1668,1668,0
|
|
20240105,183900,1271737033,1668,1668,1668,1668,0
|
|
20240105,183800,1271737033,1668,1668,1668,1668,0
|
|
20240105,183700,1271737033,1668,1668,1668,1668,0
|
|
20240105,183600,1271737033,1668,1668,1668,1668,0
|
|
20240105,183500,1271737033,1668,1668,1668,1668,0
|
|
20240105,183400,1271737033,1668,1668,1668,1668,0
|
|
20240105,183300,1271737033,1668,1668,1668,1668,0
|
|
20240105,183200,1271737033,1668,1668,1668,1668,0
|
|
20240105,183100,1271737033,1668,1668,1668,1668,0
|
|
20240105,183000,1271737033,1668,1668,1668,1668,0
|
|
20240105,182900,1271737033,1668,1668,1668,1668,0
|
|
20240105,182800,1271737033,1668,1668,1668,1668,0
|
|
20240105,182700,1271737033,1668,1668,1668,1668,0
|
|
20240105,182600,1271737033,1668,1668,1668,1668,9634
|
|
20240105,182500,1271737033,1668,1668,1668,1668,0
|
|
20240105,182400,1271737033,1668,1668,1668,1668,0
|
|
20240105,182300,1271737033,1668,1668,1668,1668,0
|
|
20240105,182200,1271737033,1668,1668,1668,1668,0
|
|
20240105,182100,1271737033,1668,1668,1668,1668,0
|
|
20240105,182000,1271737033,1668,1668,1668,1668,0
|
|
20240105,181900,1271737033,1668,1668,1668,1668,0
|
|
20240105,181800,1271737033,1668,1668,1668,1668,0
|
|
20240105,181700,1271737033,1668,1668,1668,1668,0
|
|
20240105,181600,1271737033,1668,1668,1668,1668,0
|
|
20240105,181500,1271737033,1668,1668,1668,1668,0
|
|
20240105,181400,1271737033,1668,1668,1668,1668,0
|
|
20240105,181300,1271737033,1668,1668,1668,1668,0
|
|
20240105,181200,1271737033,1668,1668,1668,1668,0
|
|
20240105,181100,1271737033,1668,1668,1668,1668,0
|
|
20240105,181000,1271737033,1668,1668,1668,1668,0
|
|
20240105,180900,1271737033,1668,1668,1668,1668,0
|
|
20240105,180800,1271737033,1668,1668,1668,1668,0
|
|
20240105,180700,1271737033,1668,1668,1668,1668,0
|
|
20240105,180600,1271737033,1668,1668,1668,1668,0
|
|
20240105,180500,1271737033,1668,1668,1668,1668,0
|
|
20240105,180400,1271737033,1668,1668,1668,1668,0
|
|
20240105,180300,1271737033,1668,1668,1668,1668,0
|
|
20240105,180200,1271737033,1668,1668,1668,1668,0
|
|
20240105,180100,1271737033,1668,1668,1668,1668,0
|
|
20240105,180000,1271737033,1668,1668,1668,1668,0
|
|
20240105,175900,1271737033,1668,1668,1668,1668,0
|
|
20240105,175800,1271737033,1668,1668,1668,1668,0
|
|
20240105,175700,1271737033,1668,1668,1668,1668,0
|
|
20240105,175600,1271737033,1668,1668,1668,1668,9634
|
|
20240105,175500,1271737033,1668,1668,1668,1668,0
|
|
20240105,175400,1271737033,1668,1668,1668,1668,0
|
|
20240105,175300,1271737033,1668,1668,1668,1668,0
|
|
20240105,175200,1271737033,1668,1668,1668,1668,0
|
|
20240105,175100,1271737033,1668,1668,1668,1668,0
|
|
20240105,175000,1271737033,1668,1668,1668,1668,0
|
|
20240105,174900,1271737033,1668,1668,1668,1668,0
|
|
20240105,174800,1271737033,1668,1668,1668,1668,0
|
|
20240105,174700,1271737033,1668,1668,1668,1668,0
|
|
20240105,174600,1271737033,1668,1668,1668,1668,0
|
|
20240105,174500,1271737033,1668,1668,1668,1668,0
|
|
20240105,174400,1271737033,1668,1668,1668,1668,0
|
|
20240105,174300,1271737033,1668,1668,1668,1668,0
|
|
20240105,174200,1271737033,1668,1668,1668,1668,0
|
|
20240105,174100,1271737033,1668,1668,1668,1668,0
|
|
20240105,174000,1271737033,1668,1668,1668,1668,0
|
|
20240105,173900,1271737033,1668,1668,1668,1668,0
|
|
20240105,173800,1271737033,1668,1668,1668,1668,0
|
|
20240105,173700,1271737033,1668,1668,1668,1668,0
|
|
20240105,173600,1271737033,1668,1668,1668,1668,0
|
|
20240105,173500,1271737033,1668,1668,1668,1668,0
|
|
20240105,173400,1271737033,1668,1668,1668,1668,0
|
|
20240105,173300,1271737033,1668,1668,1668,1668,0
|
|
20240105,173200,1271737033,1668,1668,1668,1668,0
|
|
20240105,173100,1271737033,1668,1668,1668,1668,0
|
|
20240105,173000,1271737033,1668,1668,1668,1668,0
|
|
20240105,172900,1271737033,1668,1668,1668,1668,0
|
|
20240105,172800,1271737033,1668,1668,1668,1668,0
|
|
20240105,172700,1271737033,1668,1668,1668,1668,0
|
|
20240105,172600,1271737033,1668,1668,1668,1668,9634
|
|
20240105,172500,1271737033,1668,1668,1668,1668,0
|
|
20240105,172400,1271737033,1668,1668,1668,1668,0
|
|
20240105,172300,1271737033,1668,1668,1668,1668,0
|
|
20240105,172200,1271737033,1668,1668,1668,1668,0
|
|
20240105,172100,1271737033,1668,1668,1668,1668,0
|
|
20240105,172000,1271737033,1668,1668,1668,1668,0
|
|
20240105,171900,1271737033,1668,1668,1668,1668,0
|
|
20240105,171800,1271737033,1668,1668,1668,1668,0
|
|
20240105,171700,1271737033,1668,1668,1668,1668,0
|
|
20240105,171600,1271737033,1668,1668,1668,1668,0
|
|
20240105,171500,1271737033,1668,1668,1668,1668,0
|
|
20240105,171400,1271737033,1668,1668,1668,1668,0
|
|
20240105,171300,1271737033,1668,1668,1668,1668,0
|
|
20240105,171200,1271737033,1668,1668,1668,1668,0
|
|
20240105,171100,1271737033,1668,1668,1668,1668,0
|
|
20240105,171000,1271737033,1668,1668,1668,1668,0
|
|
20240105,170900,1271737033,1668,1668,1668,1668,0
|
|
20240105,170800,1271737033,1668,1668,1668,1668,0
|
|
20240105,170700,1271737033,1668,1668,1668,1668,0
|
|
20240105,170600,1271737033,1668,1668,1668,1668,0
|
|
20240105,170500,1271737033,1668,1668,1668,1668,0
|
|
20240105,170400,1271737033,1668,1668,1668,1668,0
|
|
20240105,170300,1271737033,1668,1668,1668,1668,0
|
|
20240105,170200,1271737033,1668,1668,1668,1668,0
|
|
20240105,170100,1271737033,1668,1668,1668,1668,0
|
|
20240105,170000,1271737033,1668,1668,1668,1668,0
|
|
20240105,165900,1271737033,1668,1668,1668,1668,0
|
|
20240105,165800,1271737033,1668,1668,1668,1668,0
|
|
20240105,165700,1271737033,1668,1668,1668,1668,0
|
|
20240105,165600,1271737033,1668,1668,1668,1668,9634
|
|
20240105,165500,1271737033,1668,1668,1668,1668,0
|
|
20240105,165400,1271737033,1668,1668,1668,1668,0
|
|
20240105,165300,1271737033,1668,1668,1668,1668,0
|
|
20240105,165200,1271737033,1668,1668,1668,1668,0
|
|
20240105,165100,1271737033,1668,1668,1668,1668,0
|
|
20240105,165000,1271737033,1668,1668,1668,1668,0
|
|
20240105,164900,1271737033,1668,1668,1668,1668,0
|
|
20240105,164800,1271737033,1668,1668,1668,1668,0
|
|
20240105,164700,1271737033,1668,1668,1668,1668,0
|
|
20240105,164600,1271737033,1668,1668,1668,1668,0
|
|
20240105,164500,1271737033,1668,1668,1668,1668,0
|
|
20240105,164400,1271737033,1668,1668,1668,1668,0
|
|
20240105,164300,1271737033,1668,1668,1668,1668,0
|
|
20240105,164200,1271737033,1668,1668,1668,1668,0
|
|
20240105,164100,1271737033,1668,1668,1668,1668,0
|
|
20240105,164000,1271737033,1668,1668,1668,1668,0
|
|
20240105,163900,1271737033,1668,1668,1668,1668,0
|
|
20240105,163800,1271737033,1668,1668,1668,1668,0
|
|
20240105,163700,1271737033,1668,1668,1668,1668,0
|
|
20240105,163600,1271737033,1668,1668,1668,1668,0
|
|
20240105,163500,1271737033,1668,1668,1668,1668,0
|
|
20240105,163400,1271737033,1668,1668,1668,1668,0
|
|
20240105,163300,1271737033,1668,1668,1668,1668,0
|
|
20240105,163200,1271737033,1668,1668,1668,1668,0
|
|
20240105,163100,1271737033,1668,1668,1668,1668,0
|
|
20240105,163000,1271737033,1668,1668,1668,1668,0
|
|
20240105,162900,1271737033,1668,1668,1668,1668,0
|
|
20240105,162800,1271737033,1668,1668,1668,1668,0
|
|
20240105,162700,1271737033,1668,1668,1668,1668,0
|
|
20240105,162600,1271737033,1668,1668,1668,1668,9634
|
|
20240105,162500,1271737033,1668,1668,1668,1668,0
|
|
20240105,162400,1271737033,1668,1668,1668,1668,0
|
|
20240105,162300,1271737033,1668,1668,1668,1668,0
|
|
20240105,162200,1271737033,1668,1668,1668,1668,0
|
|
20240105,162100,1271737033,1668,1668,1668,1668,0
|
|
20240105,162000,1271737033,1668,1668,1668,1668,0
|
|
20240105,161900,1271737033,1668,1668,1668,1668,0
|
|
20240105,161800,1271737033,1668,1668,1668,1668,0
|
|
20240105,161700,1271737033,1668,1668,1668,1668,0
|
|
20240105,161600,1271737033,1668,1668,1668,1668,0
|
|
20240105,161500,1271737033,1668,1668,1668,1668,0
|
|
20240105,161400,1271737033,1668,1668,1668,1668,0
|
|
20240105,161300,1271737033,1668,1668,1668,1668,0
|
|
20240105,161200,1271737033,1668,1668,1668,1668,0
|
|
20240105,161100,1271737033,1668,1668,1668,1668,0
|
|
20240105,161000,1271737033,1668,1668,1668,1668,0
|
|
20240105,160900,1271737033,1668,1668,1668,1668,0
|
|
20240105,160800,1271737033,1668,1668,1668,1668,0
|
|
20240105,160700,1271737033,1668,1668,1668,1668,0
|
|
20240105,160600,1271737033,1668,1668,1668,1668,0
|
|
20240105,160500,1271737033,1668,1668,1668,1668,0
|
|
20240105,160400,1271737033,1668,1668,1668,1668,0
|
|
20240105,160300,1271737033,1668,1668,1668,1668,0
|
|
20240105,160200,1271737033,1668,1668,1668,1668,0
|
|
20240105,160100,1271737033,1668,1668,1668,1668,0
|
|
20240105,160000,1271737033,1668,1668,1668,1668,0
|
|
20240105,155900,1271737033,1668,1668,1668,1668,0
|
|
20240105,155800,1271737033,1668,1668,1668,1668,0
|
|
20240105,155700,1271737033,1668,1668,1668,1668,0
|
|
20240105,155600,1271737033,1668,1668,1668,1668,9634
|
|
20240105,155500,1271737033,1668,1668,1668,1668,0
|
|
20240105,155400,1271737033,1668,1668,1668,1668,0
|
|
20240105,155300,1271737033,1668,1668,1668,1668,0
|
|
20240105,155200,1271737033,1668,1668,1668,1668,0
|
|
20240105,155100,1271737033,1668,1668,1668,1668,0
|
|
20240105,155000,1271737033,1668,1668,1668,1668,0
|
|
20240105,154900,1271737033,1668,1668,1668,1668,0
|
|
20240105,154800,1271737033,1668,1668,1668,1668,0
|
|
20240105,154700,1271737033,1668,1668,1668,1668,0
|
|
20240105,154600,1271737033,1668,1668,1668,1668,0
|
|
20240105,154500,1271737033,1668,1668,1668,1668,0
|
|
20240105,154400,1271737033,1668,1668,1668,1668,0
|
|
20240105,154300,1271737033,1668,1668,1668,1668,0
|
|
20240105,154200,1271737033,1668,1668,1668,1668,0
|
|
20240105,154100,1271737033,1668,1668,1668,1668,0
|
|
20240105,154000,1271737033,1668,1668,1668,1668,0
|
|
20240105,153900,1271737033,1668,1668,1668,1668,0
|
|
20240105,153800,1271737033,1668,1668,1668,1668,0
|
|
20240105,153700,1271737033,1668,1668,1668,1668,0
|
|
20240105,153600,1271737033,1668,1668,1668,1668,0
|
|
20240105,153500,1271737033,1668,1668,1668,1668,0
|
|
20240105,153400,1271737033,1668,1668,1668,1668,0
|
|
20240105,153300,1271737033,1668,1668,1668,1668,0
|
|
20240105,153200,1271737033,1668,1668,1668,1668,0
|
|
20240105,153100,1271737033,1668,1668,1668,1668,0
|
|
20240105,153000,1271737033,1668,1668,1668,1668,9634
|
|
20240105,152900,1255667521,1664,1664,1664,1664,0
|
|
20240105,152800,1255667521,1664,1664,1664,1664,0
|
|
20240105,152700,1255667521,1664,1664,1664,1664,0
|
|
20240105,152600,1255667521,1664,1664,1664,1664,0
|
|
20240105,152500,1255667521,1664,1664,1664,1664,0
|
|
20240105,152400,1255667521,1664,1664,1664,1664,0
|
|
20240105,152300,1255667521,1664,1664,1664,1664,0
|
|
20240105,152200,1255667521,1664,1664,1664,1664,0
|
|
20240105,152100,1255667521,1664,1664,1664,1664,0
|
|
20240105,152000,1255667521,1664,1664,1664,1664,0
|
|
20240105,151900,1255667521,1664,1664,1664,1664,279
|
|
20240105,151800,1255203265,1665,1665,1665,1665,329
|
|
20240105,151700,1254655480,1665,1665,1666,1665,679
|
|
20240105,151600,1253524540,1664,1665,1665,1664,959
|
|
20240105,151500,1251927806,1665,1660,1665,1660,383
|
|
20240105,151400,1251291216,1660,1660,1660,1660,50
|
|
20240105,151300,1251208216,1660,1660,1660,1660,1200
|
|
20240105,151200,1249216216,1660,1668,1668,1660,31
|
|
20240105,151100,1249164516,1668,1668,1668,1668,279
|
|
20240105,151000,1248699144,1668,1666,1668,1666,1559
|
|
20240105,150900,1246099722,1667,1660,1667,1659,1163
|
|
20240105,150800,1244169137,1668,1661,1668,1660,3962
|
|
20240105,150700,1237590001,1668,1668,1668,1665,1817
|
|
20240105,150600,1234560166,1669,1667,1669,1667,500
|
|
20240105,150500,1233725700,1661,1662,1662,1661,3166
|
|
20240105,150400,1228465995,1662,1668,1668,1662,5380
|
|
20240105,150300,1219514513,1668,1668,1668,1668,1470
|
|
20240105,150200,1217062553,1668,1669,1669,1668,271
|
|
20240105,150100,1216610303,1668,1670,1670,1668,1587
|
|
20240105,150000,1213960326,1671,1668,1672,1668,6570
|
|
20240105,145900,1202987008,1668,1668,1668,1668,10
|
|
20240105,145800,1202970328,1667,1668,1669,1667,1330
|
|
20240105,145700,1200751916,1668,1667,1668,1667,1904
|
|
20240105,145600,1197576153,1665,1664,1665,1663,3576
|
|
20240105,145500,1191628784,1665,1666,1667,1665,1367
|
|
20240105,145400,1189352109,1667,1667,1667,1667,253
|
|
20240105,145300,1188930358,1668,1667,1669,1667,654
|
|
20240105,145200,1187839366,1667,1670,1670,1667,2488
|
|
20240105,145100,1183690821,1671,1671,1671,1670,543
|
|
20240105,145000,1182783524,1671,1671,1671,1671,40
|
|
20240105,144900,1182716684,1667,1670,1670,1667,1352
|
|
20240105,144800,1180459264,1670,1667,1670,1663,22191
|
|
20240105,144700,1143451318,1667,1662,1667,1662,3139
|
|
20240105,144600,1138223475,1662,1662,1662,1662,1970
|
|
20240105,144500,1134949335,1662,1663,1666,1661,9260
|
|
20240105,144400,1119552308,1666,1662,1667,1660,11571
|
|
20240105,144300,1100277167,1661,1658,1661,1657,11883
|
|
20240105,144200,1080556111,1658,1651,1658,1651,11851
|
|
20240105,144100,1060945865,1651,1651,1651,1651,800
|
|
20240105,144000,1059625065,1651,1651,1651,1651,6187
|
|
20240105,143900,1049410328,1651,1651,1651,1651,14
|
|
20240105,143800,1049387214,1651,1651,1651,1645,1599
|
|
20240105,143700,1046751393,1652,1651,1652,1651,132
|
|
20240105,143600,1046533428,1648,1652,1652,1648,343
|
|
20240105,143500,1045967243,1652,1653,1654,1652,2341
|
|
20240105,143400,1042096829,1653,1652,1654,1652,4482
|
|
20240105,143300,1034688043,1653,1649,1653,1649,9675
|
|
20240105,143200,1018716890,1650,1648,1650,1648,7387
|
|
20240105,143100,1006534830,1648,1641,1648,1641,25653
|
|
20240105,143000,964314175,1640,1637,1640,1637,11956
|
|
20240105,142900,944710808,1637,1637,1637,1637,6
|
|
20240105,142800,944700986,1636,1634,1636,1634,41110
|
|
20240105,142700,877478208,1629,1633,1634,1629,10335
|
|
20240105,142600,860592491,1634,1634,1634,1634,774
|
|
20240105,142500,859327775,1630,1634,1634,1630,403
|
|
20240105,142400,858670873,1634,1634,1634,1634,168
|
|
20240105,142300,858396361,1634,1633,1634,1633,749
|
|
20240105,142200,857172505,1634,1634,1634,1634,611
|
|
20240105,142100,856174131,1634,1634,1634,1634,21
|
|
20240105,142000,856139817,1634,1633,1635,1633,7454
|
|
20240105,141900,843963870,1633,1634,1634,1633,1652
|
|
20240105,141800,841264791,1634,1633,1634,1633,61
|
|
20240105,141700,841165168,1633,1634,1634,1633,4620
|
|
20240105,141600,833619951,1634,1632,1634,1632,2395
|
|
20240105,141500,829709505,1633,1633,1633,1633,0
|
|
20240105,141400,829709505,1633,1633,1633,1633,808
|
|
20240105,141300,828390041,1633,1633,1633,1633,11
|
|
20240105,141200,828372078,1633,1629,1633,1629,252
|
|
20240105,141100,827961394,1629,1629,1629,1629,4138
|
|
20240105,141000,821220592,1629,1631,1631,1629,2517
|
|
20240105,140900,817119100,1633,1631,1633,1631,3
|
|
20240105,140800,817114204,1633,1633,1633,1633,1
|
|
20240105,140700,817112571,1633,1633,1633,1633,777
|
|
20240105,140600,815843730,1633,1633,1633,1633,30
|
|
20240105,140500,815794740,1633,1632,1633,1630,1050
|
|
20240105,140400,814082987,1633,1632,1633,1632,101
|
|
20240105,140300,813918154,1633,1633,1633,1633,708
|
|
20240105,140200,812761990,1633,1633,1633,1633,1
|
|
20240105,140100,812760357,1633,1633,1633,1633,65
|
|
20240105,140000,812654212,1633,1633,1633,1633,0
|
|
20240105,135900,812654212,1633,1633,1633,1633,198
|
|
20240105,135800,812330878,1633,1633,1633,1633,246
|
|
20240105,135700,811929160,1633,1633,1633,1633,0
|
|
20240105,135600,811929160,1633,1633,1633,1633,413
|
|
20240105,135500,811254731,1633,1633,1633,1633,489
|
|
20240105,135400,810456194,1635,1635,1635,1635,1195
|
|
20240105,135300,808502369,1635,1635,1635,1635,298
|
|
20240105,135200,808015139,1635,1635,1635,1635,1
|
|
20240105,135100,808013504,1633,1633,1633,1633,192
|
|
20240105,135000,807699968,1633,1633,1633,1633,308
|
|
20240105,134900,807197004,1633,1634,1634,1633,1820
|
|
20240105,134800,804224805,1634,1633,1634,1633,2137
|
|
20240105,134700,800733947,1634,1634,1634,1634,10
|
|
20240105,134600,800717607,1635,1635,1635,1635,424
|
|
20240105,134500,800024367,1633,1635,1635,1633,2873
|
|
20240105,134400,795332530,1635,1635,1635,1635,6
|
|
20240105,134300,795322720,1635,1635,1635,1635,279
|
|
20240105,134200,794866555,1635,1635,1635,1635,3654
|
|
20240105,134100,788892265,1633,1636,1636,1633,3781
|
|
20240105,134000,782708512,1636,1636,1636,1636,1641
|
|
20240105,133900,780023836,1636,1635,1636,1634,861
|
|
20240105,133800,778615600,1635,1633,1635,1633,1102
|
|
20240105,133700,776814526,1633,1633,1633,1633,80
|
|
20240105,133600,776683886,1633,1633,1633,1633,42
|
|
20240105,133500,776615300,1633,1632,1633,1632,11
|
|
20240105,133400,776597344,1630,1630,1630,1630,18
|
|
20240105,133300,776568004,1630,1630,1630,1630,3
|
|
20240105,133200,776563114,1627,1627,1627,1627,0
|
|
20240105,133100,776563114,1627,1627,1627,1627,0
|
|
20240105,133000,776563114,1627,1627,1627,1627,0
|
|
20240105,132900,776563114,1627,1627,1627,1627,0
|
|
20240105,132800,776563114,1627,1627,1627,1627,0
|
|
20240105,132700,776563114,1627,1627,1627,1627,0
|
|
20240105,132600,776563114,1627,1627,1627,1627,0
|
|
20240105,132500,776563114,1627,1627,1627,1627,0
|
|
20240105,132400,776563114,1627,1628,1628,1627,400
|
|
20240105,132300,775912214,1627,1627,1627,1627,0
|
|
20240105,132200,775912214,1627,1634,1635,1627,7926
|
|
20240105,132100,762955594,1635,1635,1635,1635,0
|
|
20240105,132000,762955594,1635,1629,1635,1629,5000
|
|
20240105,131900,754791924,1629,1629,1629,1629,2
|
|
20240105,131800,754788666,1629,1629,1629,1629,0
|
|
20240105,131700,754788666,1629,1627,1629,1627,227
|
|
20240105,131600,754419305,1627,1629,1629,1627,201
|
|
20240105,131500,754092276,1627,1627,1627,1627,0
|
|
20240105,131400,754092276,1627,1627,1627,1627,0
|
|
20240105,131300,754092276,1627,1627,1627,1627,30
|
|
20240105,131200,754043466,1627,1627,1627,1627,4845
|
|
20240105,131100,746160651,1627,1627,1628,1627,5561
|
|
20240105,131000,737112874,1627,1627,1627,1627,0
|
|
20240105,130900,737112874,1627,1627,1627,1627,0
|
|
20240105,130800,737112874,1627,1627,1627,1627,0
|
|
20240105,130700,737112874,1627,1627,1627,1627,200
|
|
20240105,130600,736787474,1628,1627,1628,1627,2966
|
|
20240105,130500,731959226,1628,1628,1628,1628,0
|
|
20240105,130400,731959226,1628,1628,1628,1628,1
|
|
20240105,130300,731957598,1628,1627,1628,1626,606
|
|
20240105,130200,730972037,1627,1627,1627,1627,200
|
|
20240105,130100,730646637,1627,1627,1627,1627,409
|
|
20240105,130000,729981194,1628,1628,1628,1628,100
|
|
20240105,125900,729818394,1628,1628,1628,1625,204
|
|
20240105,125800,729486882,1625,1625,1625,1625,550
|
|
20240105,125700,728593132,1628,1626,1628,1625,2044
|
|
20240105,125600,725271010,1627,1627,1627,1627,3274
|
|
20240105,125500,719944212,1628,1629,1629,1628,1129
|
|
20240105,125400,718106199,1629,1631,1631,1629,395
|
|
20240105,125300,717461960,1631,1631,1631,1631,0
|
|
20240105,125200,717461960,1631,1631,1631,1631,1
|
|
20240105,125100,717460329,1631,1631,1631,1631,199
|
|
20240105,125000,717135760,1631,1631,1631,1631,23
|
|
20240105,124900,717098247,1633,1632,1633,1632,611
|
|
20240105,124800,716100485,1634,1634,1634,1634,0
|
|
20240105,124700,716100485,1634,1634,1634,1634,0
|
|
20240105,124600,716100485,1634,1634,1634,1634,0
|
|
20240105,124500,716100485,1634,1634,1634,1634,2
|
|
20240105,124400,716097217,1634,1634,1634,1634,0
|
|
20240105,124300,716097217,1634,1634,1634,1634,0
|
|
20240105,124200,716097217,1634,1634,1634,1634,1
|
|
20240105,124100,716095583,1627,1627,1627,1627,0
|
|
20240105,124000,716095583,1627,1627,1627,1627,0
|
|
20240105,123900,716095583,1627,1627,1627,1627,143
|
|
20240105,123800,715862922,1635,1635,1635,1635,1000
|
|
20240105,123700,714227922,1627,1627,1627,1627,400
|
|
20240105,123600,713577122,1627,1627,1627,1627,1
|
|
20240105,123500,713575495,1627,1635,1635,1627,1284
|
|
20240105,123400,711486419,1626,1626,1626,1626,1260
|
|
20240105,123300,709437659,1626,1626,1626,1626,0
|
|
20240105,123200,709437659,1626,1626,1626,1626,0
|
|
20240105,123100,709437659,1626,1626,1626,1625,1501
|
|
20240105,123000,706997034,1626,1626,1626,1626,0
|
|
20240105,122900,706997034,1626,1626,1626,1626,0
|
|
20240105,122800,706997034,1626,1627,1627,1626,200
|
|
20240105,122700,706671784,1627,1627,1627,1627,326
|
|
20240105,122600,706141382,1627,1631,1631,1627,11981
|
|
20240105,122500,686612584,1631,1631,1631,1631,1
|
|
20240105,122400,686610953,1635,1635,1635,1635,0
|
|
20240105,122300,686610953,1635,1631,1635,1631,27
|
|
20240105,122200,686566912,1635,1635,1635,1635,0
|
|
20240105,122100,686566912,1635,1635,1635,1635,0
|
|
20240105,122000,686566912,1635,1632,1635,1632,10
|
|
20240105,121900,686550589,1631,1631,1631,1631,599
|
|
20240105,121800,685573620,1631,1632,1632,1631,353
|
|
20240105,121700,684997816,1635,1635,1635,1635,0
|
|
20240105,121600,684997816,1635,1635,1635,1635,1
|
|
20240105,121500,684996181,1631,1631,1631,1631,10
|
|
20240105,121400,684979871,1631,1631,1631,1631,0
|
|
20240105,121300,684979871,1631,1635,1635,1631,270
|
|
20240105,121200,684539313,1635,1635,1635,1635,0
|
|
20240105,121100,684539313,1635,1635,1635,1635,9
|
|
20240105,121000,684524598,1635,1635,1635,1635,32
|
|
20240105,120900,684472278,1636,1636,1636,1636,0
|
|
20240105,120800,684472278,1636,1634,1636,1634,1618
|
|
20240105,120700,681827810,1631,1631,1631,1631,291
|
|
20240105,120600,681353189,1632,1632,1632,1632,1116
|
|
20240105,120500,679531877,1635,1635,1635,1635,0
|
|
20240105,120400,679531877,1635,1635,1635,1635,0
|
|
20240105,120300,679531877,1635,1635,1635,1635,0
|
|
20240105,120200,679531877,1635,1635,1635,1635,1
|
|
20240105,120100,679530242,1636,1636,1636,1636,15
|
|
20240105,120000,679505702,1632,1636,1636,1632,632
|
|
20240105,115900,678471780,1636,1636,1636,1636,0
|
|
20240105,115800,678471780,1636,1631,1636,1630,209
|
|
20240105,115700,678130533,1631,1631,1631,1631,10
|
|
20240105,115600,678114223,1632,1631,1632,1631,203
|
|
20240105,115500,677783129,1632,1632,1632,1632,0
|
|
20240105,115400,677783129,1632,1633,1633,1632,127
|
|
20240105,115300,677575848,1634,1634,1634,1634,691
|
|
20240105,115200,676446754,1636,1636,1636,1636,110
|
|
20240105,115100,676266794,1637,1637,1637,1637,300
|
|
20240105,115000,675775694,1637,1637,1637,1637,500
|
|
20240105,114900,674957194,1637,1634,1637,1631,3175
|
|
20240105,114800,669761335,1633,1633,1633,1633,0
|
|
20240105,114700,669761335,1633,1633,1633,1633,0
|
|
20240105,114600,669761335,1633,1633,1633,1633,20
|
|
20240105,114500,669728675,1633,1633,1633,1633,41
|
|
20240105,114400,669661722,1633,1633,1633,1633,2100
|
|
20240105,114300,666232422,1633,1633,1633,1633,0
|
|
20240105,114200,666232422,1633,1633,1633,1633,26
|
|
20240105,114100,666189964,1633,1633,1633,1633,0
|
|
20240105,114000,666189964,1633,1633,1633,1633,0
|
|
20240105,113900,666189964,1633,1633,1633,1633,0
|
|
20240105,113800,666189964,1633,1628,1633,1625,3001
|
|
20240105,113700,661311909,1626,1626,1626,1626,0
|
|
20240105,113600,661311909,1626,1626,1626,1626,0
|
|
20240105,113500,661311909,1626,1628,1628,1626,1581
|
|
20240105,113400,658740193,1628,1633,1633,1628,3484
|
|
20240105,113300,653061935,1633,1633,1633,1633,8
|
|
20240105,113200,653048871,1631,1631,1631,1631,0
|
|
20240105,113100,653048871,1631,1636,1636,1631,3
|
|
20240105,113000,653043973,1630,1631,1631,1630,500
|
|
20240105,112900,652228972,1630,1630,1630,1630,0
|
|
20240105,112800,652228972,1630,1631,1631,1630,892
|
|
20240105,112700,650774945,1630,1630,1630,1630,0
|
|
20240105,112600,650774945,1630,1632,1632,1630,419
|
|
20240105,112500,650091916,1630,1630,1630,1630,108
|
|
20240105,112400,649915876,1630,1630,1630,1630,105
|
|
20240105,112300,649744726,1629,1628,1629,1628,740
|
|
20240105,112200,648539997,1629,1629,1629,1629,0
|
|
20240105,112100,648539997,1629,1629,1629,1629,1
|
|
20240105,112000,648538368,1628,1629,1629,1628,1300
|
|
20240105,111900,646420905,1628,1628,1628,1628,1028
|
|
20240105,111800,644747321,1628,1629,1629,1628,122
|
|
20240105,111700,644548704,1629,1630,1630,1629,1913
|
|
20240105,111600,641432277,1630,1631,1632,1630,1181
|
|
20240105,111500,639507148,1633,1633,1633,1633,1
|
|
20240105,111400,639505515,1632,1634,1634,1632,404
|
|
20240105,111300,638845685,1635,1635,1635,1635,200
|
|
20240105,111200,638518685,1639,1639,1639,1639,20
|
|
20240105,111100,638485905,1640,1632,1640,1632,1212
|
|
20240105,111000,636501626,1631,1633,1633,1630,5015
|
|
20240105,110900,628325540,1632,1632,1632,1632,0
|
|
20240105,110800,628325540,1632,1631,1632,1631,367
|
|
20240105,110700,627726862,1632,1631,1632,1631,116
|
|
20240105,110600,627537665,1631,1633,1633,1630,10010
|
|
20240105,110500,611212643,1633,1635,1635,1633,441
|
|
20240105,110400,610492065,1635,1635,1635,1635,0
|
|
20240105,110300,610492065,1635,1635,1635,1635,0
|
|
20240105,110200,610492065,1635,1637,1637,1635,721
|
|
20240105,110100,609312498,1638,1638,1640,1637,581
|
|
20240105,110000,608360901,1640,1638,1640,1638,1840
|
|
20240105,105900,605346845,1638,1638,1638,1638,915
|
|
20240105,105800,603848075,1639,1639,1639,1639,1
|
|
20240105,105700,603846436,1642,1640,1642,1640,2336
|
|
20240105,105600,600012642,1640,1636,1640,1636,1004
|
|
20240105,105500,598366098,1640,1641,1641,1640,2293
|
|
20240105,105400,594605338,1642,1640,1642,1640,2214
|
|
20240105,105300,590970390,1641,1640,1647,1640,29206
|
|
20240105,105200,543013780,1639,1636,1639,1636,14686
|
|
20240105,105100,518963892,1633,1633,1633,1633,11
|
|
20240105,105000,518945929,1633,1633,1633,1633,0
|
|
20240105,104900,518945929,1633,1636,1636,1633,58
|
|
20240105,104800,518851044,1636,1636,1636,1636,974
|
|
20240105,104700,517257580,1636,1636,1636,1629,3633
|
|
20240105,104600,511329360,1632,1632,1632,1632,23
|
|
20240105,104500,511291824,1632,1636,1637,1632,374
|
|
20240105,104400,510680322,1635,1630,1635,1630,8236
|
|
20240105,104300,497233926,1630,1630,1630,1630,1000
|
|
20240105,104200,495603926,1632,1631,1632,1631,3123
|
|
20240105,104100,490510232,1631,1628,1631,1628,834
|
|
20240105,104000,489150969,1627,1627,1627,1627,7
|
|
20240105,103900,489139580,1627,1627,1627,1627,4
|
|
20240105,103800,489133072,1627,1627,1627,1627,115
|
|
20240105,103700,488945967,1627,1627,1627,1627,0
|
|
20240105,103600,488945967,1627,1627,1627,1627,2
|
|
20240105,103500,488942713,1625,1626,1626,1625,20
|
|
20240105,103400,488910212,1625,1625,1625,1625,0
|
|
20240105,103300,488910212,1625,1626,1626,1625,3002
|
|
20240105,103200,484031961,1625,1627,1627,1625,3668
|
|
20240105,103100,478069209,1626,1626,1626,1626,0
|
|
20240105,103000,478069209,1626,1626,1626,1626,152
|
|
20240105,102900,477822057,1625,1626,1626,1625,133
|
|
20240105,102800,477605931,1626,1626,1626,1625,310
|
|
20240105,102700,477102179,1625,1631,1631,1625,515
|
|
20240105,102600,476265274,1625,1630,1630,1625,3408
|
|
20240105,102500,470716759,1631,1630,1631,1630,11711
|
|
20240105,102400,451627796,1630,1630,1630,1630,110
|
|
20240105,102300,451448496,1630,1630,1630,1630,2
|
|
20240105,102200,451445236,1630,1627,1630,1625,1012
|
|
20240105,102100,449800046,1626,1628,1628,1626,1401
|
|
20240105,102000,447521458,1628,1631,1631,1628,1046
|
|
20240105,101900,445816500,1632,1630,1632,1630,155
|
|
20240105,101800,445563814,1630,1631,1631,1630,136
|
|
20240105,101700,445342116,1633,1634,1635,1633,1330
|
|
20240105,101600,443169212,1634,1634,1635,1634,114
|
|
20240105,101500,442982933,1634,1634,1634,1633,258
|
|
20240105,101400,442561598,1633,1631,1633,1628,585
|
|
20240105,101300,441607582,1629,1629,1629,1629,0
|
|
20240105,101200,441607582,1629,1631,1631,1628,754
|
|
20240105,101100,440377844,1631,1631,1631,1631,150
|
|
20240105,101000,440133194,1628,1629,1629,1628,622
|
|
20240105,100900,439120016,1631,1631,1631,1631,116
|
|
20240105,100800,438930820,1631,1628,1631,1628,242
|
|
20240105,100700,438536814,1628,1626,1628,1625,2489
|
|
20240105,100600,434489709,1627,1628,1628,1627,383
|
|
20240105,100500,433866418,1627,1628,1629,1627,835
|
|
20240105,100400,432507371,1629,1635,1635,1629,1948
|
|
20240105,100300,429331373,1635,1635,1635,1635,1000
|
|
20240105,100200,427696373,1638,1632,1639,1632,179
|
|
20240105,100100,427403122,1630,1632,1638,1630,2922
|
|
20240105,100000,422637510,1631,1639,1640,1630,3614
|
|
20240105,095900,416712795,1640,1640,1640,1639,3847
|
|
20240105,095800,410404347,1640,1624,1641,1624,25353
|
|
20240105,095700,368928265,1634,1632,1634,1632,6112
|
|
20240105,095600,358948713,1632,1617,1632,1617,8738
|
|
20240105,095500,344792066,1614,1612,1614,1612,444
|
|
20240105,095400,344075766,1611,1607,1611,1607,451
|
|
20240105,095300,343350809,1607,1607,1607,1607,527
|
|
20240105,095200,342503920,1607,1607,1611,1607,483
|
|
20240105,095100,341726138,1607,1612,1612,1607,11069
|
|
20240105,095000,323904826,1611,1611,1611,1611,0
|
|
20240105,094900,323904826,1611,1613,1613,1611,297
|
|
20240105,094800,323426305,1612,1612,1612,1612,471
|
|
20240105,094700,322667053,1612,1613,1613,1612,11
|
|
20240105,094600,322649320,1612,1616,1619,1612,13957
|
|
20240105,094500,300106921,1616,1619,1619,1616,81
|
|
20240105,094400,299975973,1619,1619,1619,1619,362
|
|
20240105,094300,299389895,1620,1620,1620,1619,2016
|
|
20240105,094200,296124990,1619,1619,1619,1615,1305
|
|
20240105,094100,294015440,1615,1616,1617,1615,572
|
|
20240105,094000,293091267,1616,1615,1616,1615,1165
|
|
20240105,093900,291208717,1615,1620,1620,1615,1686
|
|
20240105,093800,288484317,1620,1623,1623,1620,5293
|
|
20240105,093700,279908176,1624,1627,1627,1624,1036
|
|
20240105,093600,278225285,1624,1630,1630,1624,4485
|
|
20240105,093500,270925916,1630,1630,1635,1630,1194
|
|
20240105,093400,268976251,1629,1637,1637,1629,1785
|
|
20240105,093300,266067054,1637,1639,1639,1629,1063
|
|
20240105,093200,264328864,1639,1630,1639,1629,16067
|
|
20240105,093100,238088217,1629,1625,1629,1625,970
|
|
20240105,093000,236511015,1623,1627,1631,1623,19863
|
|
20240105,092900,204138031,1627,1621,1627,1621,5185
|
|
20240105,092800,195722783,1621,1623,1623,1621,13
|
|
20240105,092700,195701689,1623,1617,1623,1617,4514
|
|
20240105,092600,188382285,1617,1612,1617,1612,292
|
|
20240105,092500,187910543,1612,1611,1612,1611,31
|
|
20240105,092400,187860601,1611,1617,1617,1611,1067
|
|
20240105,092300,186141598,1617,1615,1619,1615,3821
|
|
20240105,092200,179968012,1614,1609,1614,1609,8669
|
|
20240105,092100,166007350,1609,1607,1609,1607,1634
|
|
20240105,092000,163381312,1609,1607,1609,1607,1304
|
|
20240105,091900,161285276,1607,1607,1607,1607,201
|
|
20240105,091800,160962269,1609,1608,1610,1606,3169
|
|
20240105,091700,155866522,1614,1610,1614,1610,1057
|
|
20240105,091600,154162718,1610,1612,1615,1610,2195
|
|
20240105,091500,150620043,1607,1606,1611,1606,2669
|
|
20240105,091400,146329216,1606,1606,1606,1605,3284
|
|
20240105,091300,141057903,1606,1606,1607,1604,1719
|
|
20240105,091200,138299686,1607,1607,1609,1607,55
|
|
20240105,091100,138211297,1609,1609,1609,1604,1553
|
|
20240105,091000,135712525,1609,1607,1609,1606,3925
|
|
20240105,090900,129403396,1608,1608,1616,1607,3776
|
|
20240105,090800,123324337,1608,1616,1619,1607,15997
|
|
20240105,090700,97499969,1612,1604,1614,1603,10155
|
|
20240105,090600,81165205,1604,1599,1604,1599,6356
|
|
20240105,090500,70983438,1599,1595,1602,1595,1012
|
|
20240105,090400,69368360,1595,1593,1595,1593,2348
|
|
20240105,090300,65623376,1565,1589,1595,1565,2238
|
|
20240105,090200,62082182,1588,1600,1600,1585,6769
|
|
20240105,090100,51330429,1603,1603,1605,1595,3158
|
|
20240105,090000,46274456,1600,1612,1617,1600,28726
|