599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185600,433098450,1600,1600,1600,1600,22994
|
|
20240111,185500,433098450,1600,1600,1600,1600,0
|
|
20240111,185400,433098450,1600,1600,1600,1600,0
|
|
20240111,185300,433098450,1600,1600,1600,1600,0
|
|
20240111,185200,433098450,1600,1600,1600,1600,0
|
|
20240111,185100,433098450,1600,1600,1600,1600,0
|
|
20240111,185000,433098450,1600,1600,1600,1600,0
|
|
20240111,184900,433098450,1600,1600,1600,1600,0
|
|
20240111,184800,433098450,1600,1600,1600,1600,0
|
|
20240111,184700,433098450,1600,1600,1600,1600,0
|
|
20240111,184600,433098450,1600,1600,1600,1600,0
|
|
20240111,184500,433098450,1600,1600,1600,1600,0
|
|
20240111,184400,433098450,1600,1600,1600,1600,0
|
|
20240111,184300,433098450,1600,1600,1600,1600,0
|
|
20240111,184200,433098450,1600,1600,1600,1600,0
|
|
20240111,184100,433098450,1600,1600,1600,1600,0
|
|
20240111,184000,433098450,1600,1600,1600,1600,0
|
|
20240111,183900,433098450,1600,1600,1600,1600,0
|
|
20240111,183800,433098450,1600,1600,1600,1600,0
|
|
20240111,183700,433098450,1600,1600,1600,1600,0
|
|
20240111,183600,433098450,1600,1600,1600,1600,0
|
|
20240111,183500,433098450,1600,1600,1600,1600,0
|
|
20240111,183400,433098450,1600,1600,1600,1600,0
|
|
20240111,183300,433098450,1600,1600,1600,1600,0
|
|
20240111,183200,433098450,1600,1600,1600,1600,0
|
|
20240111,183100,433098450,1600,1600,1600,1600,0
|
|
20240111,183000,433098450,1600,1600,1600,1600,0
|
|
20240111,182900,433098450,1600,1600,1600,1600,0
|
|
20240111,182800,433098450,1600,1600,1600,1600,0
|
|
20240111,182700,433098450,1600,1600,1600,1600,0
|
|
20240111,182600,433098450,1600,1600,1600,1600,22994
|
|
20240111,182500,433098450,1600,1600,1600,1600,0
|
|
20240111,182400,433098450,1600,1600,1600,1600,0
|
|
20240111,182300,433098450,1600,1600,1600,1600,0
|
|
20240111,182200,433098450,1600,1600,1600,1600,0
|
|
20240111,182100,433098450,1600,1600,1600,1600,0
|
|
20240111,182000,433098450,1600,1600,1600,1600,0
|
|
20240111,181900,433098450,1600,1600,1600,1600,0
|
|
20240111,181800,433098450,1600,1600,1600,1600,0
|
|
20240111,181700,433098450,1600,1600,1600,1600,0
|
|
20240111,181600,433098450,1600,1600,1600,1600,0
|
|
20240111,181500,433098450,1600,1600,1600,1600,0
|
|
20240111,181400,433098450,1600,1600,1600,1600,0
|
|
20240111,181300,433098450,1600,1600,1600,1600,0
|
|
20240111,181200,433098450,1600,1600,1600,1600,0
|
|
20240111,181100,433098450,1600,1600,1600,1600,0
|
|
20240111,181000,433098450,1600,1600,1600,1600,0
|
|
20240111,180900,433098450,1600,1600,1600,1600,0
|
|
20240111,180800,433098450,1600,1600,1600,1600,0
|
|
20240111,180700,433098450,1600,1600,1600,1600,0
|
|
20240111,180600,433098450,1600,1600,1600,1600,0
|
|
20240111,180500,433098450,1600,1600,1600,1600,0
|
|
20240111,180400,433098450,1600,1600,1600,1600,0
|
|
20240111,180300,433098450,1600,1600,1600,1600,0
|
|
20240111,180200,433098450,1600,1600,1600,1600,0
|
|
20240111,180100,433098450,1600,1600,1600,1600,0
|
|
20240111,180000,433098450,1600,1600,1600,1600,0
|
|
20240111,175900,433098450,1600,1600,1600,1600,0
|
|
20240111,175800,433098450,1600,1600,1600,1600,0
|
|
20240111,175700,433098450,1600,1600,1600,1600,0
|
|
20240111,175600,433098450,1600,1600,1600,1600,22994
|
|
20240111,175500,433098450,1600,1600,1600,1600,0
|
|
20240111,175400,433098450,1600,1600,1600,1600,0
|
|
20240111,175300,433098450,1600,1600,1600,1600,0
|
|
20240111,175200,433098450,1600,1600,1600,1600,0
|
|
20240111,175100,433098450,1600,1600,1600,1600,0
|
|
20240111,175000,433098450,1600,1600,1600,1600,0
|
|
20240111,174900,433098450,1600,1600,1600,1600,0
|
|
20240111,174800,433098450,1600,1600,1600,1600,0
|
|
20240111,174700,433098450,1600,1600,1600,1600,0
|
|
20240111,174600,433098450,1600,1600,1600,1600,0
|
|
20240111,174500,433098450,1600,1600,1600,1600,0
|
|
20240111,174400,433098450,1600,1600,1600,1600,0
|
|
20240111,174300,433098450,1600,1600,1600,1600,0
|
|
20240111,174200,433098450,1600,1600,1600,1600,0
|
|
20240111,174100,433098450,1600,1600,1600,1600,0
|
|
20240111,174000,433098450,1600,1600,1600,1600,0
|
|
20240111,173900,433098450,1600,1600,1600,1600,0
|
|
20240111,173800,433098450,1600,1600,1600,1600,0
|
|
20240111,173700,433098450,1600,1600,1600,1600,0
|
|
20240111,173600,433098450,1600,1600,1600,1600,0
|
|
20240111,173500,433098450,1600,1600,1600,1600,0
|
|
20240111,173400,433098450,1600,1600,1600,1600,0
|
|
20240111,173300,433098450,1600,1600,1600,1600,0
|
|
20240111,173200,433098450,1600,1600,1600,1600,0
|
|
20240111,173100,433098450,1600,1600,1600,1600,0
|
|
20240111,173000,433098450,1600,1600,1600,1600,0
|
|
20240111,172900,433098450,1600,1600,1600,1600,0
|
|
20240111,172800,433098450,1600,1600,1600,1600,0
|
|
20240111,172700,433098450,1600,1600,1600,1600,0
|
|
20240111,172600,433098450,1600,1600,1600,1600,22994
|
|
20240111,172500,433098450,1600,1600,1600,1600,0
|
|
20240111,172400,433098450,1600,1600,1600,1600,0
|
|
20240111,172300,433098450,1600,1600,1600,1600,0
|
|
20240111,172200,433098450,1600,1600,1600,1600,0
|
|
20240111,172100,433098450,1600,1600,1600,1600,0
|
|
20240111,172000,433098450,1600,1600,1600,1600,0
|
|
20240111,171900,433098450,1600,1600,1600,1600,0
|
|
20240111,171800,433098450,1600,1600,1600,1600,0
|
|
20240111,171700,433098450,1600,1600,1600,1600,0
|
|
20240111,171600,433098450,1600,1600,1600,1600,0
|
|
20240111,171500,433098450,1600,1600,1600,1600,0
|
|
20240111,171400,433098450,1600,1600,1600,1600,0
|
|
20240111,171300,433098450,1600,1600,1600,1600,0
|
|
20240111,171200,433098450,1600,1600,1600,1600,0
|
|
20240111,171100,433098450,1600,1600,1600,1600,0
|
|
20240111,171000,433098450,1600,1600,1600,1600,0
|
|
20240111,170900,433098450,1600,1600,1600,1600,0
|
|
20240111,170800,433098450,1600,1600,1600,1600,0
|
|
20240111,170700,433098450,1600,1600,1600,1600,0
|
|
20240111,170600,433098450,1600,1600,1600,1600,0
|
|
20240111,170500,433098450,1600,1600,1600,1600,0
|
|
20240111,170400,433098450,1600,1600,1600,1600,0
|
|
20240111,170300,433098450,1600,1600,1600,1600,0
|
|
20240111,170200,433098450,1600,1600,1600,1600,0
|
|
20240111,170100,433098450,1600,1600,1600,1600,0
|
|
20240111,170000,433098450,1600,1600,1600,1600,0
|
|
20240111,165900,433098450,1600,1600,1600,1600,0
|
|
20240111,165800,433098450,1600,1600,1600,1600,0
|
|
20240111,165700,433098450,1600,1600,1600,1600,0
|
|
20240111,165600,433098450,1600,1600,1600,1600,22994
|
|
20240111,165500,433098450,1600,1600,1600,1600,0
|
|
20240111,165400,433098450,1600,1600,1600,1600,0
|
|
20240111,165300,433098450,1600,1600,1600,1600,0
|
|
20240111,165200,433098450,1600,1600,1600,1600,0
|
|
20240111,165100,433098450,1600,1600,1600,1600,0
|
|
20240111,165000,433098450,1600,1600,1600,1600,0
|
|
20240111,164900,433098450,1600,1600,1600,1600,0
|
|
20240111,164800,433098450,1600,1600,1600,1600,0
|
|
20240111,164700,433098450,1600,1600,1600,1600,0
|
|
20240111,164600,433098450,1600,1600,1600,1600,0
|
|
20240111,164500,433098450,1600,1600,1600,1600,0
|
|
20240111,164400,433098450,1600,1600,1600,1600,0
|
|
20240111,164300,433098450,1600,1600,1600,1600,0
|
|
20240111,164200,433098450,1600,1600,1600,1600,0
|
|
20240111,164100,433098450,1600,1600,1600,1600,0
|
|
20240111,164000,433098450,1600,1600,1600,1600,0
|
|
20240111,163900,433098450,1600,1600,1600,1600,0
|
|
20240111,163800,433098450,1600,1600,1600,1600,0
|
|
20240111,163700,433098450,1600,1600,1600,1600,0
|
|
20240111,163600,433098450,1600,1600,1600,1600,0
|
|
20240111,163500,433098450,1600,1600,1600,1600,0
|
|
20240111,163400,433098450,1600,1600,1600,1600,0
|
|
20240111,163300,433098450,1600,1600,1600,1600,0
|
|
20240111,163200,433098450,1600,1600,1600,1600,0
|
|
20240111,163100,433098450,1600,1600,1600,1600,0
|
|
20240111,163000,433098450,1600,1600,1600,1600,0
|
|
20240111,162900,433098450,1600,1600,1600,1600,0
|
|
20240111,162800,433098450,1600,1600,1600,1600,0
|
|
20240111,162700,433098450,1600,1600,1600,1600,0
|
|
20240111,162600,433098450,1600,1600,1600,1600,22994
|
|
20240111,162500,433098450,1600,1600,1600,1600,0
|
|
20240111,162400,433098450,1600,1600,1600,1600,0
|
|
20240111,162300,433098450,1600,1600,1600,1600,0
|
|
20240111,162200,433098450,1600,1600,1600,1600,0
|
|
20240111,162100,433098450,1600,1600,1600,1600,0
|
|
20240111,162000,433098450,1600,1600,1600,1600,0
|
|
20240111,161900,433098450,1600,1600,1600,1600,0
|
|
20240111,161800,433098450,1600,1600,1600,1600,0
|
|
20240111,161700,433098450,1600,1600,1600,1600,0
|
|
20240111,161600,433098450,1600,1600,1600,1600,0
|
|
20240111,161500,433098450,1600,1600,1600,1600,0
|
|
20240111,161400,433098450,1600,1600,1600,1600,0
|
|
20240111,161300,433098450,1600,1600,1600,1600,0
|
|
20240111,161200,433098450,1600,1600,1600,1600,0
|
|
20240111,161100,433098450,1600,1600,1600,1600,0
|
|
20240111,161000,433098450,1600,1600,1600,1600,0
|
|
20240111,160900,433098450,1600,1600,1600,1600,0
|
|
20240111,160800,433098450,1600,1600,1600,1600,0
|
|
20240111,160700,433098450,1600,1600,1600,1600,0
|
|
20240111,160600,433098450,1600,1600,1600,1600,0
|
|
20240111,160500,433098450,1600,1600,1600,1600,0
|
|
20240111,160400,433098450,1600,1600,1600,1600,0
|
|
20240111,160300,433098450,1600,1600,1600,1600,0
|
|
20240111,160200,433098450,1600,1600,1600,1600,0
|
|
20240111,160100,433098450,1600,1600,1600,1600,0
|
|
20240111,160000,433098450,1600,1600,1600,1600,0
|
|
20240111,155900,433098450,1600,1600,1600,1600,0
|
|
20240111,155800,433098450,1600,1600,1600,1600,0
|
|
20240111,155700,433098450,1600,1600,1600,1600,0
|
|
20240111,155600,433098450,1600,1600,1600,1600,22994
|
|
20240111,155500,433098450,1600,1600,1600,1600,0
|
|
20240111,155400,433098450,1600,1600,1600,1600,0
|
|
20240111,155300,433098450,1600,1600,1600,1600,0
|
|
20240111,155200,433098450,1600,1600,1600,1600,0
|
|
20240111,155100,433098450,1600,1600,1600,1600,0
|
|
20240111,155000,433098450,1600,1600,1600,1600,0
|
|
20240111,154900,433098450,1600,1600,1600,1600,0
|
|
20240111,154800,433098450,1600,1600,1600,1600,0
|
|
20240111,154700,433098450,1600,1600,1600,1600,0
|
|
20240111,154600,433098450,1600,1600,1600,1600,0
|
|
20240111,154500,433098450,1600,1600,1600,1600,0
|
|
20240111,154400,433098450,1600,1600,1600,1600,0
|
|
20240111,154300,433098450,1600,1600,1600,1600,0
|
|
20240111,154200,433098450,1600,1600,1600,1600,0
|
|
20240111,154100,433098450,1600,1600,1600,1600,0
|
|
20240111,154000,433098450,1600,1600,1600,1600,0
|
|
20240111,153900,433098450,1600,1600,1600,1600,0
|
|
20240111,153800,433098450,1600,1600,1600,1600,0
|
|
20240111,153700,433098450,1600,1600,1600,1600,0
|
|
20240111,153600,433098450,1600,1600,1600,1600,0
|
|
20240111,153500,433098450,1600,1600,1600,1600,0
|
|
20240111,153400,433098450,1600,1600,1600,1600,0
|
|
20240111,153300,433098450,1600,1600,1600,1600,0
|
|
20240111,153200,433098450,1600,1600,1600,1600,0
|
|
20240111,153100,433098450,1600,1600,1600,1600,0
|
|
20240111,153000,433098450,1600,1600,1600,1600,22994
|
|
20240111,152900,396308050,1615,1615,1615,1615,0
|
|
20240111,152800,396308050,1615,1615,1615,1615,0
|
|
20240111,152700,396308050,1615,1615,1615,1615,0
|
|
20240111,152600,396308050,1615,1615,1615,1615,0
|
|
20240111,152500,396308050,1615,1615,1615,1615,0
|
|
20240111,152400,396308050,1615,1615,1615,1615,0
|
|
20240111,152300,396308050,1615,1615,1615,1615,0
|
|
20240111,152200,396308050,1615,1615,1615,1615,0
|
|
20240111,152100,396308050,1615,1615,1615,1615,0
|
|
20240111,152000,396308050,1615,1615,1615,1615,0
|
|
20240111,151900,396308050,1615,1619,1619,1613,5665
|
|
20240111,151800,387158845,1615,1620,1620,1615,3945
|
|
20240111,151700,380782155,1625,1621,1625,1621,14
|
|
20240111,151600,380759457,1625,1621,1625,1621,3448
|
|
20240111,151500,375170005,1621,1621,1621,1621,193
|
|
20240111,151400,374857152,1621,1618,1621,1617,204
|
|
20240111,151300,374527169,1620,1620,1621,1619,343
|
|
20240111,151200,373971519,1621,1619,1621,1616,79
|
|
20240111,151100,373843819,1615,1619,1619,1615,477
|
|
20240111,151000,373073196,1619,1624,1624,1617,1037
|
|
20240111,150900,371395564,1624,1622,1624,1620,108
|
|
20240111,150800,371220582,1624,1622,1624,1622,12
|
|
20240111,150700,371201114,1622,1624,1624,1622,1007
|
|
20240111,150600,369567746,1624,1622,1624,1622,22
|
|
20240111,150500,369532040,1622,1620,1622,1615,16481
|
|
20240111,150400,342882642,1621,1621,1621,1621,1
|
|
20240111,150300,342881021,1620,1620,1620,1620,0
|
|
20240111,150200,342881021,1620,1621,1621,1620,2450
|
|
20240111,150100,338911559,1625,1625,1625,1625,0
|
|
20240111,150000,338911559,1625,1624,1625,1624,330
|
|
20240111,145900,338375359,1625,1625,1625,1621,511
|
|
20240111,145800,337546984,1620,1622,1622,1620,613
|
|
20240111,145700,336553367,1621,1621,1621,1621,46
|
|
20240111,145600,336478801,1620,1620,1620,1620,1009
|
|
20240111,145500,334844221,1625,1625,1625,1621,2051
|
|
20240111,145400,331519346,1625,1625,1625,1625,0
|
|
20240111,145300,331519346,1625,1621,1625,1620,15001
|
|
20240111,145200,307216105,1625,1625,1625,1621,3
|
|
20240111,145100,307211234,1622,1622,1622,1622,0
|
|
20240111,145000,307211234,1622,1625,1625,1622,1126
|
|
20240111,144900,305383017,1629,1629,1629,1629,2
|
|
20240111,144800,305379759,1629,1623,1629,1623,617
|
|
20240111,144700,304378362,1623,1625,1625,1623,204
|
|
20240111,144600,304047267,1629,1629,1629,1629,0
|
|
20240111,144500,304047267,1629,1629,1629,1629,1
|
|
20240111,144400,304045638,1629,1629,1629,1629,0
|
|
20240111,144300,304045638,1629,1629,1629,1629,0
|
|
20240111,144200,304045638,1629,1629,1629,1629,1
|
|
20240111,144100,304044009,1626,1630,1630,1626,4
|
|
20240111,144000,304037496,1630,1630,1630,1630,0
|
|
20240111,143900,304037496,1630,1628,1630,1628,2
|
|
20240111,143800,304034238,1636,1636,1636,1636,0
|
|
20240111,143700,304034238,1636,1636,1636,1636,0
|
|
20240111,143600,304034238,1636,1636,1636,1636,0
|
|
20240111,143500,304034238,1636,1636,1636,1636,10
|
|
20240111,143400,304017878,1635,1624,1635,1624,5000
|
|
20240111,143300,295856026,1624,1625,1625,1624,34
|
|
20240111,143200,295800784,1624,1623,1624,1623,190
|
|
20240111,143100,295492302,1620,1622,1622,1620,4000
|
|
20240111,143000,289008038,1625,1625,1625,1625,1
|
|
20240111,142900,289006413,1622,1622,1622,1622,78
|
|
20240111,142800,288879897,1632,1632,1632,1632,116
|
|
20240111,142700,288690585,1622,1622,1622,1622,1703
|
|
20240111,142600,285928319,1622,1622,1622,1622,1297
|
|
20240111,142500,283824585,1622,1620,1627,1620,1698
|
|
20240111,142400,281071519,1620,1623,1623,1620,6000
|
|
20240111,142300,271343829,1627,1625,1627,1623,4500
|
|
20240111,142200,264038279,1632,1632,1632,1632,0
|
|
20240111,142100,264038279,1632,1632,1632,1632,246
|
|
20240111,142000,263636807,1632,1632,1632,1632,1
|
|
20240111,141900,263635175,1632,1632,1632,1632,94
|
|
20240111,141800,263481767,1626,1626,1626,1626,0
|
|
20240111,141700,263481767,1626,1623,1628,1623,82
|
|
20240111,141600,263348480,1631,1630,1631,1630,111
|
|
20240111,141500,263167506,1623,1623,1623,1623,0
|
|
20240111,141400,263167506,1623,1623,1623,1623,0
|
|
20240111,141300,263167506,1623,1623,1623,1623,0
|
|
20240111,141200,263167506,1623,1623,1623,1623,14
|
|
20240111,141100,263144784,1623,1623,1623,1623,0
|
|
20240111,141000,263144784,1623,1623,1623,1623,0
|
|
20240111,140900,263144784,1623,1623,1623,1623,0
|
|
20240111,140800,263144784,1623,1624,1624,1623,600
|
|
20240111,140700,262170983,1623,1623,1623,1623,0
|
|
20240111,140600,262170983,1623,1624,1624,1623,2000
|
|
20240111,140500,258923546,1624,1625,1625,1624,743
|
|
20240111,140400,257716902,1625,1625,1625,1625,50
|
|
20240111,140300,257635652,1625,1627,1628,1625,925
|
|
20240111,140200,256132516,1624,1624,1624,1624,0
|
|
20240111,140100,256132516,1624,1624,1624,1624,0
|
|
20240111,140000,256132516,1624,1625,1632,1624,31
|
|
20240111,135900,256082075,1623,1623,1623,1623,2
|
|
20240111,135800,256078829,1623,1623,1623,1623,12
|
|
20240111,135700,256059353,1622,1622,1622,1622,0
|
|
20240111,135600,256059353,1622,1622,1622,1622,0
|
|
20240111,135500,256059353,1622,1626,1626,1622,5000
|
|
20240111,135400,247940976,1633,1627,1633,1626,1001
|
|
20240111,135300,246313336,1626,1626,1626,1626,0
|
|
20240111,135200,246313336,1626,1626,1626,1626,0
|
|
20240111,135100,246313336,1626,1635,1636,1626,325
|
|
20240111,135000,245784698,1625,1630,1630,1625,1000
|
|
20240111,134900,244159096,1635,1635,1635,1635,0
|
|
20240111,134800,244159096,1635,1635,1635,1635,0
|
|
20240111,134700,244159096,1635,1631,1636,1631,10001
|
|
20240111,134600,227816096,1633,1633,1633,1633,0
|
|
20240111,134500,227816096,1633,1633,1633,1633,0
|
|
20240111,134400,227816096,1633,1633,1633,1633,0
|
|
20240111,134300,227816096,1633,1633,1633,1633,1
|
|
20240111,134200,227814463,1624,1624,1624,1624,0
|
|
20240111,134100,227814463,1624,1624,1624,1624,0
|
|
20240111,134000,227814463,1624,1624,1624,1624,0
|
|
20240111,133900,227814463,1624,1625,1625,1624,30
|
|
20240111,133800,227765742,1633,1633,1633,1633,0
|
|
20240111,133700,227765742,1633,1633,1633,1633,0
|
|
20240111,133600,227765742,1633,1633,1633,1633,1
|
|
20240111,133500,227764109,1623,1623,1623,1623,0
|
|
20240111,133400,227764109,1623,1626,1626,1623,3000
|
|
20240111,133300,222894856,1624,1626,1626,1624,3330
|
|
20240111,133200,217483989,1626,1635,1635,1626,1698
|
|
20240111,133100,214720843,1634,1634,1634,1634,0
|
|
20240111,133000,214720843,1634,1634,1634,1634,50
|
|
20240111,132900,214639143,1630,1630,1630,1630,0
|
|
20240111,132800,214639143,1630,1627,1630,1627,6930
|
|
20240111,132700,203351513,1627,1627,1627,1627,19
|
|
20240111,132600,203320600,1627,1627,1627,1627,1
|
|
20240111,132500,203318973,1629,1629,1629,1629,0
|
|
20240111,132400,203318973,1629,1629,1629,1629,0
|
|
20240111,132300,203318973,1629,1629,1629,1629,0
|
|
20240111,132200,203318973,1629,1629,1629,1629,0
|
|
20240111,132100,203318973,1629,1629,1629,1629,0
|
|
20240111,132000,203318973,1629,1629,1629,1629,0
|
|
20240111,131900,203318973,1629,1629,1629,1629,0
|
|
20240111,131800,203318973,1629,1629,1629,1629,100
|
|
20240111,131700,203156073,1629,1629,1629,1629,1
|
|
20240111,131600,203154444,1629,1629,1629,1629,0
|
|
20240111,131500,203154444,1629,1629,1629,1629,0
|
|
20240111,131400,203154444,1629,1629,1629,1629,0
|
|
20240111,131300,203154444,1629,1629,1629,1629,1
|
|
20240111,131200,203152815,1623,1629,1629,1623,475
|
|
20240111,131100,202381248,1629,1626,1629,1626,45
|
|
20240111,131000,202308033,1626,1625,1626,1625,3067
|
|
20240111,130900,197321139,1626,1626,1626,1626,530
|
|
20240111,130800,196459359,1625,1625,1625,1625,70
|
|
20240111,130700,196345609,1626,1626,1626,1626,100
|
|
20240111,130600,196183009,1625,1625,1625,1625,630
|
|
20240111,130500,195159259,1626,1626,1626,1626,2
|
|
20240111,130400,195156007,1626,1626,1626,1626,3
|
|
20240111,130300,195151129,1625,1625,1625,1625,0
|
|
20240111,130200,195151129,1625,1625,1625,1625,0
|
|
20240111,130100,195151129,1625,1625,1625,1625,0
|
|
20240111,130000,195151129,1625,1625,1625,1625,150
|
|
20240111,125900,194907379,1626,1625,1626,1625,1261
|
|
20240111,125800,192857024,1626,1626,1626,1626,0
|
|
20240111,125700,192857024,1626,1626,1626,1626,0
|
|
20240111,125600,192857024,1626,1626,1626,1626,0
|
|
20240111,125500,192857024,1626,1626,1626,1626,1000
|
|
20240111,125400,191231024,1626,1626,1626,1626,2
|
|
20240111,125300,191227772,1626,1625,1626,1623,133
|
|
20240111,125200,191011682,1623,1625,1625,1623,8059
|
|
20240111,125100,177923869,1625,1625,1625,1625,30
|
|
20240111,125000,177875119,1626,1626,1626,1626,0
|
|
20240111,124900,177875119,1626,1626,1626,1626,5
|
|
20240111,124800,177866989,1624,1624,1624,1624,500
|
|
20240111,124700,177054989,1625,1625,1625,1625,0
|
|
20240111,124600,177054989,1625,1625,1625,1625,0
|
|
20240111,124500,177054989,1625,1625,1625,1625,282
|
|
20240111,124400,176596739,1625,1625,1625,1625,30
|
|
20240111,124300,176547989,1625,1626,1626,1625,348
|
|
20240111,124200,175982189,1625,1625,1625,1625,10
|
|
20240111,124100,175965939,1625,1625,1625,1625,31
|
|
20240111,124000,175915564,1625,1625,1625,1625,0
|
|
20240111,123900,175915564,1625,1625,1625,1625,0
|
|
20240111,123800,175915564,1625,1625,1625,1625,65
|
|
20240111,123700,175809939,1625,1625,1625,1625,31
|
|
20240111,123600,175759564,1626,1625,1626,1625,676
|
|
20240111,123500,174661054,1624,1625,1625,1624,1047
|
|
20240111,123400,172959728,1625,1625,1626,1625,615
|
|
20240111,123300,171960268,1626,1626,1626,1626,150
|
|
20240111,123200,171716368,1625,1626,1626,1625,274
|
|
20240111,123100,171270893,1626,1626,1626,1626,0
|
|
20240111,123000,171270893,1626,1627,1627,1626,1089
|
|
20240111,122900,169500090,1627,1627,1627,1627,583
|
|
20240111,122800,168551549,1627,1627,1627,1627,0
|
|
20240111,122700,168551549,1627,1627,1629,1627,759
|
|
20240111,122600,167316644,1627,1627,1627,1627,10
|
|
20240111,122500,167300374,1626,1626,1626,1626,76
|
|
20240111,122400,167176798,1627,1628,1628,1627,872
|
|
20240111,122300,165757826,1628,1628,1628,1628,31
|
|
20240111,122200,165707358,1629,1628,1629,1628,347
|
|
20240111,122100,165142422,1629,1629,1629,1629,0
|
|
20240111,122000,165142422,1629,1629,1629,1629,639
|
|
20240111,121900,164101491,1629,1630,1630,1629,1142
|
|
20240111,121800,162240080,1633,1633,1633,1633,1000
|
|
20240111,121700,160607080,1630,1630,1630,1630,0
|
|
20240111,121600,160607080,1630,1630,1630,1630,150
|
|
20240111,121500,160362580,1630,1631,1631,1630,2104
|
|
20240111,121400,156931554,1632,1632,1632,1632,667
|
|
20240111,121300,155843010,1634,1634,1634,1634,0
|
|
20240111,121200,155843010,1634,1634,1634,1634,0
|
|
20240111,121100,155843010,1634,1634,1634,1634,42
|
|
20240111,121000,155774382,1633,1634,1634,1633,31
|
|
20240111,120900,155723738,1633,1633,1633,1633,1
|
|
20240111,120800,155722105,1634,1634,1634,1634,0
|
|
20240111,120700,155722105,1634,1634,1634,1634,0
|
|
20240111,120600,155722105,1634,1634,1634,1634,0
|
|
20240111,120500,155722105,1634,1634,1634,1634,60
|
|
20240111,120400,155624065,1634,1634,1634,1634,182
|
|
20240111,120300,155326677,1634,1634,1634,1634,659
|
|
20240111,120200,154249871,1634,1633,1634,1633,574
|
|
20240111,120100,153311962,1632,1632,1633,1632,189
|
|
20240111,120000,153003444,1633,1633,1633,1632,82
|
|
20240111,115900,152869589,1634,1633,1634,1633,159
|
|
20240111,115800,152609941,1635,1634,1635,1633,2043
|
|
20240111,115700,149271720,1634,1634,1634,1634,9
|
|
20240111,115600,149257014,1635,1630,1635,1630,7
|
|
20240111,115500,149245594,1631,1633,1633,1631,3799
|
|
20240111,115400,143047469,1634,1634,1634,1634,2
|
|
20240111,115300,143044201,1635,1634,1635,1634,1254
|
|
20240111,115200,140994896,1634,1634,1634,1634,1
|
|
20240111,115100,140993262,1632,1632,1632,1632,1
|
|
20240111,115000,140991630,1634,1634,1634,1634,1
|
|
20240111,114900,140989996,1634,1634,1634,1634,0
|
|
20240111,114800,140989996,1634,1632,1634,1632,2
|
|
20240111,114700,140986730,1633,1633,1633,1633,298
|
|
20240111,114600,140500096,1634,1633,1634,1633,133
|
|
20240111,114500,140282906,1634,1634,1634,1633,749
|
|
20240111,114400,139059072,1634,1633,1634,1633,8
|
|
20240111,114300,139046007,1634,1634,1634,1634,1
|
|
20240111,114200,139044373,1635,1635,1635,1635,94
|
|
20240111,114100,138890683,1635,1635,1635,1635,0
|
|
20240111,114000,138890683,1635,1634,1635,1633,1053
|
|
20240111,113900,137170632,1635,1636,1636,1635,400
|
|
20240111,113800,136516532,1638,1638,1638,1638,501
|
|
20240111,113700,135695894,1638,1638,1638,1638,0
|
|
20240111,113600,135695894,1638,1638,1638,1638,1
|
|
20240111,113500,135694256,1638,1638,1638,1638,0
|
|
20240111,113400,135694256,1638,1638,1638,1638,1
|
|
20240111,113300,135692618,1637,1637,1637,1637,27
|
|
20240111,113200,135648419,1637,1637,1637,1637,1
|
|
20240111,113100,135646782,1637,1637,1637,1637,0
|
|
20240111,113000,135646782,1637,1637,1637,1637,1
|
|
20240111,112900,135645145,1631,1631,1631,1631,0
|
|
20240111,112800,135645145,1631,1634,1637,1631,887
|
|
20240111,112700,134198415,1637,1637,1637,1637,6
|
|
20240111,112600,134188593,1637,1637,1637,1637,1
|
|
20240111,112500,134186956,1636,1636,1636,1636,1057
|
|
20240111,112400,132457704,1638,1638,1638,1638,1
|
|
20240111,112300,132456066,1638,1638,1638,1638,1
|
|
20240111,112200,132454428,1631,1638,1638,1631,491
|
|
20240111,112100,131653600,1631,1631,1631,1631,152
|
|
20240111,112000,131405688,1638,1638,1638,1638,1
|
|
20240111,111900,131404050,1638,1638,1638,1638,0
|
|
20240111,111800,131404050,1638,1638,1638,1638,1
|
|
20240111,111700,131402412,1638,1638,1638,1638,0
|
|
20240111,111600,131402412,1638,1638,1638,1638,1
|
|
20240111,111500,131400774,1630,1631,1631,1630,9
|
|
20240111,111400,131386099,1638,1638,1638,1638,1
|
|
20240111,111300,131384461,1638,1638,1638,1638,0
|
|
20240111,111200,131384461,1638,1638,1638,1638,1
|
|
20240111,111100,131382823,1638,1638,1638,1638,0
|
|
20240111,111000,131382823,1638,1638,1638,1638,1
|
|
20240111,110900,131381185,1638,1638,1638,1638,0
|
|
20240111,110800,131381185,1638,1638,1638,1638,1
|
|
20240111,110700,131379547,1630,1630,1630,1630,999
|
|
20240111,110600,129751177,1630,1630,1630,1630,1
|
|
20240111,110500,129749547,1629,1628,1629,1628,248
|
|
20240111,110400,129345595,1629,1629,1629,1628,405
|
|
20240111,110300,128686013,1629,1629,1629,1629,500
|
|
20240111,110200,127871513,1637,1628,1637,1628,408
|
|
20240111,110100,127207219,1627,1633,1633,1627,3707
|
|
20240111,110000,121166517,1635,1635,1635,1635,2
|
|
20240111,105900,121163247,1635,1635,1635,1635,1
|
|
20240111,105800,121161612,1635,1635,1635,1635,4150
|
|
20240111,105700,114376362,1635,1632,1635,1632,453
|
|
20240111,105600,113636619,1633,1633,1633,1633,2
|
|
20240111,105500,113633353,1633,1633,1633,1633,416
|
|
20240111,105400,112954025,1633,1630,1633,1630,2576
|
|
20240111,105300,108754789,1630,1633,1633,1630,1706
|
|
20240111,105200,105971973,1633,1638,1638,1633,1295
|
|
20240111,105100,103856737,1638,1638,1638,1638,2
|
|
20240111,105000,103853461,1638,1638,1638,1638,1
|
|
20240111,104900,103851823,1638,1638,1638,1638,5
|
|
20240111,104800,103843633,1639,1639,1639,1639,100
|
|
20240111,104700,103679733,1639,1639,1639,1633,143
|
|
20240111,104600,103446132,1639,1634,1639,1633,80
|
|
20240111,104500,103315311,1639,1639,1639,1639,2
|
|
20240111,104400,103312033,1639,1639,1639,1639,1
|
|
20240111,104300,103310394,1639,1639,1639,1639,2
|
|
20240111,104200,103307116,1632,1634,1634,1632,641
|
|
20240111,104100,102260662,1639,1639,1639,1639,1
|
|
20240111,104000,102259023,1639,1639,1639,1639,67
|
|
20240111,103900,102149210,1639,1639,1639,1639,1
|
|
20240111,103800,102147571,1639,1639,1639,1639,0
|
|
20240111,103700,102147571,1639,1639,1639,1639,2
|
|
20240111,103600,102144293,1633,1633,1633,1633,500
|
|
20240111,103500,101327793,1639,1639,1639,1639,1
|
|
20240111,103400,101326154,1631,1631,1631,1631,1
|
|
20240111,103300,101324523,1639,1632,1639,1631,102
|
|
20240111,103200,101158053,1632,1638,1638,1632,1055
|
|
20240111,103100,99435693,1638,1640,1640,1638,51
|
|
20240111,103000,99352153,1638,1636,1638,1636,30
|
|
20240111,102900,99303037,1635,1631,1635,1631,707
|
|
20240111,102800,98147728,1639,1639,1639,1639,0
|
|
20240111,102700,98147728,1639,1632,1639,1630,2001
|
|
20240111,102600,94883876,1632,1635,1635,1632,1220
|
|
20240111,102500,92892776,1635,1635,1635,1632,502
|
|
20240111,102400,92072987,1639,1639,1639,1639,59
|
|
20240111,102300,91976286,1639,1641,1641,1639,20
|
|
20240111,102200,91943485,1642,1642,1642,1642,0
|
|
20240111,102100,91943485,1642,1634,1642,1634,41
|
|
20240111,102000,91876483,1642,1642,1642,1642,10
|
|
20240111,101900,91860063,1642,1642,1642,1642,1
|
|
20240111,101800,91858421,1635,1635,1635,1635,0
|
|
20240111,101700,91858421,1635,1635,1635,1635,415
|
|
20240111,101600,91179896,1635,1635,1635,1635,50
|
|
20240111,101500,91098146,1635,1633,1635,1633,536
|
|
20240111,101400,90221856,1632,1635,1635,1632,2217
|
|
20240111,101300,86600519,1635,1633,1635,1633,3052
|
|
20240111,101200,81616601,1633,1633,1633,1633,1934
|
|
20240111,101100,78458379,1634,1637,1637,1634,4145
|
|
20240111,101000,71678073,1637,1638,1638,1637,3892
|
|
20240111,100900,65303012,1642,1642,1642,1642,1
|
|
20240111,100800,65301370,1638,1638,1638,1638,3
|
|
20240111,100700,65296456,1643,1643,1643,1643,1
|
|
20240111,100600,65294813,1638,1639,1639,1638,700
|
|
20240111,100500,64147912,1640,1642,1643,1640,233
|
|
20240111,100400,63765628,1642,1644,1644,1642,14
|
|
20240111,100300,63742625,1644,1646,1646,1644,2
|
|
20240111,100200,63739335,1647,1647,1647,1647,0
|
|
20240111,100100,63739335,1647,1647,1647,1647,11
|
|
20240111,100000,63721218,1647,1647,1647,1647,1
|
|
20240111,095900,63719571,1647,1647,1647,1647,0
|
|
20240111,095800,63719571,1647,1647,1647,1647,1
|
|
20240111,095700,63717924,1647,1647,1647,1647,30
|
|
20240111,095600,63668514,1648,1646,1648,1646,1001
|
|
20240111,095500,62020866,1648,1648,1648,1648,0
|
|
20240111,095400,62020866,1648,1648,1648,1648,1
|
|
20240111,095300,62019218,1648,1648,1648,1648,0
|
|
20240111,095200,62019218,1648,1648,1648,1648,155
|
|
20240111,095100,61763778,1648,1648,1648,1648,1
|
|
20240111,095000,61762130,1645,1645,1645,1645,67
|
|
20240111,094900,61651915,1645,1645,1645,1645,0
|
|
20240111,094800,61651915,1645,1645,1645,1645,1
|
|
20240111,094700,61650270,1645,1645,1645,1645,0
|
|
20240111,094600,61650270,1645,1645,1645,1645,1
|
|
20240111,094500,61648625,1645,1645,1645,1645,0
|
|
20240111,094400,61648625,1645,1645,1645,1645,1
|
|
20240111,094300,61646980,1645,1645,1645,1645,2893
|
|
20240111,094200,56887995,1645,1645,1645,1644,207
|
|
20240111,094100,56547680,1645,1645,1645,1645,1
|
|
20240111,094000,56546035,1643,1637,1643,1637,897
|
|
20240111,093900,55073660,1637,1638,1638,1637,2900
|
|
20240111,093800,50325863,1638,1642,1642,1638,5
|
|
20240111,093700,50317669,1642,1642,1642,1642,0
|
|
20240111,093600,50317669,1642,1642,1642,1642,1
|
|
20240111,093500,50316027,1642,1642,1642,1642,1
|
|
20240111,093400,50314385,1637,1641,1642,1637,552
|
|
20240111,093300,49410254,1641,1641,1641,1641,1010
|
|
20240111,093200,47752844,1641,1641,1641,1640,4
|
|
20240111,093100,47746282,1641,1641,1641,1641,6
|
|
20240111,093000,47736436,1637,1639,1641,1636,1223
|
|
20240111,092900,45733359,1639,1639,1639,1639,1
|
|
20240111,092800,45731720,1641,1640,1641,1640,2118
|
|
20240111,092700,42258199,1640,1640,1640,1640,300
|
|
20240111,092600,41766199,1641,1642,1642,1641,220
|
|
20240111,092500,41405159,1642,1642,1642,1642,101
|
|
20240111,092400,41239317,1640,1642,1642,1640,1178
|
|
20240111,092300,39306756,1642,1641,1642,1641,84
|
|
20240111,092200,39168838,1642,1643,1643,1642,101
|
|
20240111,092100,39002995,1643,1643,1643,1643,692
|
|
20240111,092000,37866039,1643,1643,1645,1643,488
|
|
20240111,091900,37064253,1645,1643,1645,1643,101
|
|
20240111,091800,36898308,1644,1643,1645,1643,449
|
|
20240111,091700,36159859,1645,1643,1645,1643,715
|
|
20240111,091600,34985110,1643,1643,1643,1643,3
|
|
20240111,091500,34980181,1643,1634,1643,1634,559
|
|
20240111,091400,34062146,1634,1643,1643,1634,1405
|
|
20240111,091300,31759566,1640,1643,1643,1640,605
|
|
20240111,091200,30767351,1643,1640,1643,1640,365
|
|
20240111,091100,30168748,1640,1640,1640,1632,3215
|
|
20240111,091000,24911859,1640,1637,1640,1635,2003
|
|
20240111,090900,21633948,1640,1643,1643,1640,596
|
|
20240111,090800,20655627,1644,1644,1644,1644,1
|
|
20240111,090700,20653983,1644,1650,1650,1644,4961
|
|
20240111,090600,12497593,1650,1651,1652,1650,191
|
|
20240111,090500,12182258,1652,1649,1652,1644,3069
|
|
20240111,090400,7133266,1649,1649,1649,1644,1035
|
|
20240111,090300,5431102,1644,1644,1644,1644,706
|
|
20240111,090200,4270438,1644,1657,1657,1644,2496
|
|
20240111,090100,165800,1658,1658,1658,1658,0
|
|
20240111,090000,165800,1658,1658,1658,1658,100
|