599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185600,515949988,1636,1636,1636,1636,2754
|
|
20240115,185500,515949988,1636,1636,1636,1636,0
|
|
20240115,185400,515949988,1636,1636,1636,1636,0
|
|
20240115,185300,515949988,1636,1636,1636,1636,0
|
|
20240115,185200,515949988,1636,1636,1636,1636,0
|
|
20240115,185100,515949988,1636,1636,1636,1636,0
|
|
20240115,185000,515949988,1636,1636,1636,1636,0
|
|
20240115,184900,515949988,1636,1636,1636,1636,0
|
|
20240115,184800,515949988,1636,1636,1636,1636,0
|
|
20240115,184700,515949988,1636,1636,1636,1636,0
|
|
20240115,184600,515949988,1636,1636,1636,1636,0
|
|
20240115,184500,515949988,1636,1636,1636,1636,0
|
|
20240115,184400,515949988,1636,1636,1636,1636,0
|
|
20240115,184300,515949988,1636,1636,1636,1636,0
|
|
20240115,184200,515949988,1636,1636,1636,1636,0
|
|
20240115,184100,515949988,1636,1636,1636,1636,0
|
|
20240115,184000,515949988,1636,1636,1636,1636,0
|
|
20240115,183900,515949988,1636,1636,1636,1636,0
|
|
20240115,183800,515949988,1636,1636,1636,1636,0
|
|
20240115,183700,515949988,1636,1636,1636,1636,0
|
|
20240115,183600,515949988,1636,1636,1636,1636,0
|
|
20240115,183500,515949988,1636,1636,1636,1636,0
|
|
20240115,183400,515949988,1636,1636,1636,1636,0
|
|
20240115,183300,515949988,1636,1636,1636,1636,0
|
|
20240115,183200,515949988,1636,1636,1636,1636,0
|
|
20240115,183100,515949988,1636,1636,1636,1636,0
|
|
20240115,183000,515949988,1636,1636,1636,1636,0
|
|
20240115,182900,515949988,1636,1636,1636,1636,0
|
|
20240115,182800,515949988,1636,1636,1636,1636,0
|
|
20240115,182700,515949988,1636,1636,1636,1636,0
|
|
20240115,182600,515949988,1636,1636,1636,1636,2754
|
|
20240115,182500,515949988,1636,1636,1636,1636,0
|
|
20240115,182400,515949988,1636,1636,1636,1636,0
|
|
20240115,182300,515949988,1636,1636,1636,1636,0
|
|
20240115,182200,515949988,1636,1636,1636,1636,0
|
|
20240115,182100,515949988,1636,1636,1636,1636,0
|
|
20240115,182000,515949988,1636,1636,1636,1636,0
|
|
20240115,181900,515949988,1636,1636,1636,1636,0
|
|
20240115,181800,515949988,1636,1636,1636,1636,0
|
|
20240115,181700,515949988,1636,1636,1636,1636,0
|
|
20240115,181600,515949988,1636,1636,1636,1636,0
|
|
20240115,181500,515949988,1636,1636,1636,1636,0
|
|
20240115,181400,515949988,1636,1636,1636,1636,0
|
|
20240115,181300,515949988,1636,1636,1636,1636,0
|
|
20240115,181200,515949988,1636,1636,1636,1636,0
|
|
20240115,181100,515949988,1636,1636,1636,1636,0
|
|
20240115,181000,515949988,1636,1636,1636,1636,0
|
|
20240115,180900,515949988,1636,1636,1636,1636,0
|
|
20240115,180800,515949988,1636,1636,1636,1636,0
|
|
20240115,180700,515949988,1636,1636,1636,1636,0
|
|
20240115,180600,515949988,1636,1636,1636,1636,0
|
|
20240115,180500,515949988,1636,1636,1636,1636,0
|
|
20240115,180400,515949988,1636,1636,1636,1636,0
|
|
20240115,180300,515949988,1636,1636,1636,1636,0
|
|
20240115,180200,515949988,1636,1636,1636,1636,0
|
|
20240115,180100,515949988,1636,1636,1636,1636,0
|
|
20240115,180000,515949988,1636,1636,1636,1636,0
|
|
20240115,175900,515949988,1636,1636,1636,1636,0
|
|
20240115,175800,515949988,1636,1636,1636,1636,0
|
|
20240115,175700,515949988,1636,1636,1636,1636,0
|
|
20240115,175600,515949988,1636,1636,1636,1636,2754
|
|
20240115,175500,515949988,1636,1636,1636,1636,0
|
|
20240115,175400,515949988,1636,1636,1636,1636,0
|
|
20240115,175300,515949988,1636,1636,1636,1636,0
|
|
20240115,175200,515949988,1636,1636,1636,1636,0
|
|
20240115,175100,515949988,1636,1636,1636,1636,0
|
|
20240115,175000,515949988,1636,1636,1636,1636,0
|
|
20240115,174900,515949988,1636,1636,1636,1636,0
|
|
20240115,174800,515949988,1636,1636,1636,1636,0
|
|
20240115,174700,515949988,1636,1636,1636,1636,0
|
|
20240115,174600,515949988,1636,1636,1636,1636,0
|
|
20240115,174500,515949988,1636,1636,1636,1636,0
|
|
20240115,174400,515949988,1636,1636,1636,1636,0
|
|
20240115,174300,515949988,1636,1636,1636,1636,0
|
|
20240115,174200,515949988,1636,1636,1636,1636,0
|
|
20240115,174100,515949988,1636,1636,1636,1636,0
|
|
20240115,174000,515949988,1636,1636,1636,1636,0
|
|
20240115,173900,515949988,1636,1636,1636,1636,0
|
|
20240115,173800,515949988,1636,1636,1636,1636,0
|
|
20240115,173700,515949988,1636,1636,1636,1636,0
|
|
20240115,173600,515949988,1636,1636,1636,1636,0
|
|
20240115,173500,515949988,1636,1636,1636,1636,0
|
|
20240115,173400,515949988,1636,1636,1636,1636,0
|
|
20240115,173300,515949988,1636,1636,1636,1636,0
|
|
20240115,173200,515949988,1636,1636,1636,1636,0
|
|
20240115,173100,515949988,1636,1636,1636,1636,0
|
|
20240115,173000,515949988,1636,1636,1636,1636,0
|
|
20240115,172900,515949988,1636,1636,1636,1636,0
|
|
20240115,172800,515949988,1636,1636,1636,1636,0
|
|
20240115,172700,515949988,1636,1636,1636,1636,0
|
|
20240115,172600,515949988,1636,1636,1636,1636,2754
|
|
20240115,172500,515949988,1636,1636,1636,1636,0
|
|
20240115,172400,515949988,1636,1636,1636,1636,0
|
|
20240115,172300,515949988,1636,1636,1636,1636,0
|
|
20240115,172200,515949988,1636,1636,1636,1636,0
|
|
20240115,172100,515949988,1636,1636,1636,1636,0
|
|
20240115,172000,515949988,1636,1636,1636,1636,0
|
|
20240115,171900,515949988,1636,1636,1636,1636,0
|
|
20240115,171800,515949988,1636,1636,1636,1636,0
|
|
20240115,171700,515949988,1636,1636,1636,1636,0
|
|
20240115,171600,515949988,1636,1636,1636,1636,0
|
|
20240115,171500,515949988,1636,1636,1636,1636,0
|
|
20240115,171400,515949988,1636,1636,1636,1636,0
|
|
20240115,171300,515949988,1636,1636,1636,1636,0
|
|
20240115,171200,515949988,1636,1636,1636,1636,0
|
|
20240115,171100,515949988,1636,1636,1636,1636,0
|
|
20240115,171000,515949988,1636,1636,1636,1636,0
|
|
20240115,170900,515949988,1636,1636,1636,1636,0
|
|
20240115,170800,515949988,1636,1636,1636,1636,0
|
|
20240115,170700,515949988,1636,1636,1636,1636,0
|
|
20240115,170600,515949988,1636,1636,1636,1636,0
|
|
20240115,170500,515949988,1636,1636,1636,1636,0
|
|
20240115,170400,515949988,1636,1636,1636,1636,0
|
|
20240115,170300,515949988,1636,1636,1636,1636,0
|
|
20240115,170200,515949988,1636,1636,1636,1636,0
|
|
20240115,170100,515949988,1636,1636,1636,1636,0
|
|
20240115,170000,515949988,1636,1636,1636,1636,0
|
|
20240115,165900,515949988,1636,1636,1636,1636,0
|
|
20240115,165800,515949988,1636,1636,1636,1636,0
|
|
20240115,165700,515949988,1636,1636,1636,1636,0
|
|
20240115,165600,515949988,1636,1636,1636,1636,2754
|
|
20240115,165500,515949988,1636,1636,1636,1636,0
|
|
20240115,165400,515949988,1636,1636,1636,1636,0
|
|
20240115,165300,515949988,1636,1636,1636,1636,0
|
|
20240115,165200,515949988,1636,1636,1636,1636,0
|
|
20240115,165100,515949988,1636,1636,1636,1636,0
|
|
20240115,165000,515949988,1636,1636,1636,1636,0
|
|
20240115,164900,515949988,1636,1636,1636,1636,0
|
|
20240115,164800,515949988,1636,1636,1636,1636,0
|
|
20240115,164700,515949988,1636,1636,1636,1636,0
|
|
20240115,164600,515949988,1636,1636,1636,1636,0
|
|
20240115,164500,515949988,1636,1636,1636,1636,0
|
|
20240115,164400,515949988,1636,1636,1636,1636,0
|
|
20240115,164300,515949988,1636,1636,1636,1636,0
|
|
20240115,164200,515949988,1636,1636,1636,1636,0
|
|
20240115,164100,515949988,1636,1636,1636,1636,0
|
|
20240115,164000,515949988,1636,1636,1636,1636,0
|
|
20240115,163900,515949988,1636,1636,1636,1636,0
|
|
20240115,163800,515949988,1636,1636,1636,1636,0
|
|
20240115,163700,515949988,1636,1636,1636,1636,0
|
|
20240115,163600,515949988,1636,1636,1636,1636,0
|
|
20240115,163500,515949988,1636,1636,1636,1636,0
|
|
20240115,163400,515949988,1636,1636,1636,1636,0
|
|
20240115,163300,515949988,1636,1636,1636,1636,0
|
|
20240115,163200,515949988,1636,1636,1636,1636,0
|
|
20240115,163100,515949988,1636,1636,1636,1636,0
|
|
20240115,163000,515949988,1636,1636,1636,1636,0
|
|
20240115,162900,515949988,1636,1636,1636,1636,0
|
|
20240115,162800,515949988,1636,1636,1636,1636,0
|
|
20240115,162700,515949988,1636,1636,1636,1636,0
|
|
20240115,162600,515949988,1636,1636,1636,1636,2754
|
|
20240115,162500,515949988,1636,1636,1636,1636,0
|
|
20240115,162400,515949988,1636,1636,1636,1636,0
|
|
20240115,162300,515949988,1636,1636,1636,1636,0
|
|
20240115,162200,515949988,1636,1636,1636,1636,0
|
|
20240115,162100,515949988,1636,1636,1636,1636,0
|
|
20240115,162000,515949988,1636,1636,1636,1636,0
|
|
20240115,161900,515949988,1636,1636,1636,1636,0
|
|
20240115,161800,515949988,1636,1636,1636,1636,0
|
|
20240115,161700,515949988,1636,1636,1636,1636,0
|
|
20240115,161600,515949988,1636,1636,1636,1636,0
|
|
20240115,161500,515949988,1636,1636,1636,1636,0
|
|
20240115,161400,515949988,1636,1636,1636,1636,0
|
|
20240115,161300,515949988,1636,1636,1636,1636,0
|
|
20240115,161200,515949988,1636,1636,1636,1636,0
|
|
20240115,161100,515949988,1636,1636,1636,1636,0
|
|
20240115,161000,515949988,1636,1636,1636,1636,0
|
|
20240115,160900,515949988,1636,1636,1636,1636,0
|
|
20240115,160800,515949988,1636,1636,1636,1636,0
|
|
20240115,160700,515949988,1636,1636,1636,1636,0
|
|
20240115,160600,515949988,1636,1636,1636,1636,0
|
|
20240115,160500,515949988,1636,1636,1636,1636,0
|
|
20240115,160400,515949988,1636,1636,1636,1636,0
|
|
20240115,160300,515949988,1636,1636,1636,1636,0
|
|
20240115,160200,515949988,1636,1636,1636,1636,0
|
|
20240115,160100,515949988,1636,1636,1636,1636,0
|
|
20240115,160000,515949988,1636,1636,1636,1636,0
|
|
20240115,155900,515949988,1636,1636,1636,1636,0
|
|
20240115,155800,515949988,1636,1636,1636,1636,0
|
|
20240115,155700,515949988,1636,1636,1636,1636,0
|
|
20240115,155600,515949988,1636,1636,1636,1636,2754
|
|
20240115,155500,515949988,1636,1636,1636,1636,0
|
|
20240115,155400,515949988,1636,1636,1636,1636,0
|
|
20240115,155300,515949988,1636,1636,1636,1636,0
|
|
20240115,155200,515949988,1636,1636,1636,1636,0
|
|
20240115,155100,515949988,1636,1636,1636,1636,0
|
|
20240115,155000,515949988,1636,1636,1636,1636,0
|
|
20240115,154900,515949988,1636,1636,1636,1636,0
|
|
20240115,154800,515949988,1636,1636,1636,1636,0
|
|
20240115,154700,515949988,1636,1636,1636,1636,0
|
|
20240115,154600,515949988,1636,1636,1636,1636,0
|
|
20240115,154500,515949988,1636,1636,1636,1636,0
|
|
20240115,154400,515949988,1636,1636,1636,1636,0
|
|
20240115,154300,515949988,1636,1636,1636,1636,0
|
|
20240115,154200,515949988,1636,1636,1636,1636,0
|
|
20240115,154100,515949988,1636,1636,1636,1636,0
|
|
20240115,154000,515949988,1636,1636,1636,1636,0
|
|
20240115,153900,515949988,1636,1636,1636,1636,0
|
|
20240115,153800,515949988,1636,1636,1636,1636,0
|
|
20240115,153700,515949988,1636,1636,1636,1636,0
|
|
20240115,153600,515949988,1636,1636,1636,1636,0
|
|
20240115,153500,515949988,1636,1636,1636,1636,0
|
|
20240115,153400,515949988,1636,1636,1636,1636,0
|
|
20240115,153300,515949988,1636,1636,1636,1636,0
|
|
20240115,153200,515949988,1636,1636,1636,1636,0
|
|
20240115,153100,515949988,1636,1636,1636,1636,0
|
|
20240115,153000,515949988,1636,1636,1636,1636,2754
|
|
20240115,152900,511444444,1639,1639,1639,1639,0
|
|
20240115,152800,511444444,1639,1639,1639,1639,0
|
|
20240115,152700,511444444,1639,1639,1639,1639,0
|
|
20240115,152600,511444444,1639,1639,1639,1639,0
|
|
20240115,152500,511444444,1639,1639,1639,1639,0
|
|
20240115,152400,511444444,1639,1639,1639,1639,0
|
|
20240115,152300,511444444,1639,1639,1639,1639,0
|
|
20240115,152200,511444444,1639,1639,1639,1639,0
|
|
20240115,152100,511444444,1639,1639,1639,1639,0
|
|
20240115,152000,511444444,1639,1639,1639,1639,0
|
|
20240115,151900,511444444,1639,1629,1639,1629,367
|
|
20240115,151800,510846574,1629,1629,1629,1629,0
|
|
20240115,151700,510846574,1629,1629,1629,1629,0
|
|
20240115,151600,510846574,1629,1629,1629,1629,0
|
|
20240115,151500,510846574,1629,1630,1630,1629,100
|
|
20240115,151400,510683673,1630,1630,1630,1629,2757
|
|
20240115,151300,506189766,1630,1631,1631,1630,2254
|
|
20240115,151200,502515498,1631,1632,1632,1631,58
|
|
20240115,151100,502420845,1632,1633,1633,1632,404
|
|
20240115,151000,501761416,1633,1634,1634,1633,3
|
|
20240115,150900,501756515,1634,1635,1635,1634,810
|
|
20240115,150800,500432266,1633,1638,1639,1633,16
|
|
20240115,150700,500406056,1638,1638,1638,1638,1
|
|
20240115,150600,500404418,1634,1633,1634,1633,4
|
|
20240115,150500,500397883,1639,1633,1639,1633,5008
|
|
20240115,150400,492191271,1632,1636,1636,1632,848
|
|
20240115,150300,490803975,1636,1636,1636,1636,47
|
|
20240115,150200,490727083,1636,1632,1636,1632,76
|
|
20240115,150100,490602947,1632,1632,1632,1632,36
|
|
20240115,150000,490544195,1636,1631,1636,1631,501
|
|
20240115,145900,489727059,1630,1630,1630,1630,0
|
|
20240115,145800,489727059,1630,1630,1630,1630,0
|
|
20240115,145700,489727059,1630,1631,1632,1630,4006
|
|
20240115,145600,483194944,1630,1630,1630,1630,0
|
|
20240115,145500,483194944,1630,1632,1632,1630,1002
|
|
20240115,145400,481560836,1632,1632,1632,1632,7
|
|
20240115,145300,481549412,1631,1632,1637,1631,557
|
|
20240115,145200,480640283,1637,1632,1637,1632,112
|
|
20240115,145100,480457408,1632,1632,1632,1632,33
|
|
20240115,145000,480403552,1632,1632,1632,1632,6
|
|
20240115,144900,480393760,1631,1631,1637,1631,1410
|
|
20240115,144800,478093673,1637,1632,1637,1632,12
|
|
20240115,144700,478074059,1637,1637,1637,1637,7
|
|
20240115,144600,478062600,1637,1637,1638,1637,2631
|
|
20240115,144500,473753148,1637,1637,1637,1637,0
|
|
20240115,144400,473753148,1637,1637,1637,1637,110
|
|
20240115,144300,473573078,1636,1637,1637,1632,511
|
|
20240115,144200,472736680,1637,1631,1637,1631,1533
|
|
20240115,144100,470227177,1631,1631,1631,1631,3
|
|
20240115,144000,470222284,1631,1632,1632,1631,13
|
|
20240115,143900,470201071,1630,1630,1630,1630,0
|
|
20240115,143800,470201071,1630,1632,1632,1630,211
|
|
20240115,143700,469857138,1633,1635,1635,1633,26
|
|
20240115,143600,469814654,1634,1637,1637,1634,97
|
|
20240115,143500,469655976,1631,1631,1631,1631,4
|
|
20240115,143400,469649452,1638,1630,1638,1630,21
|
|
20240115,143300,469615145,1638,1630,1638,1630,33
|
|
20240115,143200,469561115,1630,1638,1640,1630,2443
|
|
20240115,143100,465574456,1638,1645,1649,1637,64
|
|
20240115,143000,465469617,1650,1645,1651,1645,6147
|
|
20240115,142900,455332013,1646,1637,1646,1637,120
|
|
20240115,142800,455135411,1634,1645,1646,1634,240
|
|
20240115,142700,454741179,1633,1646,1646,1631,313
|
|
20240115,142600,454226147,1646,1637,1646,1637,5500
|
|
20240115,142500,445185386,1630,1628,1630,1628,2324
|
|
20240115,142400,441399715,1629,1625,1629,1625,1847
|
|
20240115,142300,438390960,1623,1625,1625,1623,1605
|
|
20240115,142200,435785545,1624,1624,1624,1624,7
|
|
20240115,142100,435774177,1629,1629,1629,1629,66
|
|
20240115,142000,435666663,1629,1623,1629,1622,1000
|
|
20240115,141900,434044013,1623,1623,1629,1623,193
|
|
20240115,141800,433730257,1622,1622,1622,1622,0
|
|
20240115,141700,433730257,1622,1622,1622,1622,8
|
|
20240115,141600,433717281,1622,1622,1622,1622,1570
|
|
20240115,141500,431170741,1621,1621,1621,1621,0
|
|
20240115,141400,431170741,1621,1621,1621,1621,0
|
|
20240115,141300,431170741,1621,1621,1621,1621,0
|
|
20240115,141200,431170741,1621,1623,1623,1621,4468
|
|
20240115,141100,423927570,1621,1621,1621,1621,0
|
|
20240115,141000,423927570,1621,1621,1621,1621,0
|
|
20240115,140900,423927570,1621,1621,1621,1621,0
|
|
20240115,140800,423927570,1621,1621,1621,1621,0
|
|
20240115,140700,423927570,1621,1628,1628,1621,3410
|
|
20240115,140600,418396471,1628,1628,1628,1628,0
|
|
20240115,140500,418396471,1628,1625,1628,1625,557
|
|
20240115,140400,417490647,1625,1628,1628,1625,62
|
|
20240115,140300,417389714,1628,1628,1628,1628,100
|
|
20240115,140200,417226914,1628,1628,1628,1628,308
|
|
20240115,140100,416725490,1623,1623,1623,1623,0
|
|
20240115,140000,416725490,1623,1623,1623,1623,0
|
|
20240115,135900,416725490,1623,1623,1623,1623,0
|
|
20240115,135800,416725490,1623,1623,1623,1623,0
|
|
20240115,135700,416725490,1623,1623,1623,1623,2
|
|
20240115,135600,416722244,1623,1623,1623,1623,1
|
|
20240115,135500,416720621,1621,1624,1624,1621,5521
|
|
20240115,135400,407763011,1624,1624,1624,1624,0
|
|
20240115,135300,407763011,1624,1624,1624,1624,0
|
|
20240115,135200,407763011,1624,1624,1624,1624,0
|
|
20240115,135100,407763011,1624,1624,1624,1624,0
|
|
20240115,135000,407763011,1624,1625,1625,1624,703
|
|
20240115,134900,406621229,1625,1625,1625,1625,22
|
|
20240115,134800,406585479,1624,1628,1628,1624,187
|
|
20240115,134700,406281684,1625,1625,1625,1625,0
|
|
20240115,134600,406281684,1625,1625,1625,1625,0
|
|
20240115,134500,406281684,1625,1625,1625,1625,0
|
|
20240115,134400,406281684,1625,1625,1625,1625,0
|
|
20240115,134300,406281684,1625,1625,1625,1625,0
|
|
20240115,134200,406281684,1625,1625,1625,1625,2
|
|
20240115,134100,406278434,1625,1625,1625,1625,506
|
|
20240115,134000,405456184,1628,1628,1628,1628,45
|
|
20240115,133900,405382924,1628,1623,1628,1623,17
|
|
20240115,133800,405355297,1624,1624,1624,1624,0
|
|
20240115,133700,405355297,1624,1624,1624,1624,0
|
|
20240115,133600,405355297,1624,1624,1624,1624,0
|
|
20240115,133500,405355297,1624,1624,1624,1624,28
|
|
20240115,133400,405309825,1623,1623,1623,1623,0
|
|
20240115,133300,405309825,1623,1623,1623,1623,17
|
|
20240115,133200,405282234,1622,1622,1622,1622,120
|
|
20240115,133100,405087594,1622,1622,1622,1622,0
|
|
20240115,133000,405087594,1622,1622,1622,1622,7
|
|
20240115,132900,405076240,1623,1623,1623,1623,3
|
|
20240115,132800,405071371,1623,1623,1623,1623,2
|
|
20240115,132700,405068125,1623,1626,1627,1623,1272
|
|
20240115,132600,403000908,1626,1626,1626,1626,92
|
|
20240115,132500,402851316,1627,1627,1627,1627,1083
|
|
20240115,132400,401089275,1628,1628,1628,1628,8
|
|
20240115,132300,401076251,1628,1628,1628,1628,2
|
|
20240115,132200,401072995,1627,1627,1630,1627,13
|
|
20240115,132100,401051814,1627,1630,1630,1627,11
|
|
20240115,132000,401033901,1628,1628,1630,1628,4
|
|
20240115,131900,401027387,1630,1628,1630,1628,4
|
|
20240115,131800,401020873,1630,1630,1630,1629,145
|
|
20240115,131700,400784526,1630,1630,1630,1630,3
|
|
20240115,131600,400779636,1629,1637,1637,1629,12
|
|
20240115,131500,400760008,1627,1627,1627,1627,3
|
|
20240115,131400,400755127,1627,1627,1627,1627,5
|
|
20240115,131300,400746992,1627,1627,1627,1627,3
|
|
20240115,131200,400742111,1637,1627,1637,1627,5
|
|
20240115,131100,400733966,1637,1627,1637,1627,5
|
|
20240115,131000,400725821,1627,1627,1637,1627,11
|
|
20240115,130900,400707874,1626,1630,1630,1626,677
|
|
20240115,130800,399604452,1630,1630,1630,1630,0
|
|
20240115,130700,399604452,1630,1633,1633,1630,1000
|
|
20240115,130600,397974196,1633,1633,1633,1633,100
|
|
20240115,130500,397810896,1633,1633,1633,1633,25
|
|
20240115,130400,397770071,1633,1633,1633,1633,1
|
|
20240115,130300,397768438,1633,1635,1635,1633,24000
|
|
20240115,130200,358576286,1637,1639,1639,1637,3
|
|
20240115,130100,358571372,1640,1644,1644,1640,74
|
|
20240115,130000,358450008,1640,1640,1640,1640,4
|
|
20240115,125900,358443448,1640,1640,1640,1640,2
|
|
20240115,125800,358440168,1644,1641,1644,1640,13
|
|
20240115,125700,358418834,1641,1643,1643,1641,206
|
|
20240115,125600,358080380,1643,1642,1643,1642,457
|
|
20240115,125500,357329535,1641,1641,1641,1641,0
|
|
20240115,125400,357329535,1641,1643,1643,1641,14
|
|
20240115,125300,357306541,1641,1642,1643,1641,240
|
|
20240115,125200,356912462,1642,1644,1644,1642,198
|
|
20240115,125100,356587302,1642,1645,1645,1642,161
|
|
20240115,125000,356322937,1645,1645,1645,1642,652
|
|
20240115,124900,355250607,1645,1645,1645,1645,1
|
|
20240115,124800,355248962,1652,1645,1652,1645,515
|
|
20240115,124700,354401780,1645,1645,1645,1645,10
|
|
20240115,124600,354385330,1646,1646,1646,1646,0
|
|
20240115,124500,354385330,1646,1646,1646,1646,0
|
|
20240115,124400,354385330,1646,1646,1646,1646,0
|
|
20240115,124300,354385330,1646,1646,1646,1646,0
|
|
20240115,124200,354385330,1646,1646,1646,1646,0
|
|
20240115,124100,354385330,1646,1653,1653,1646,3
|
|
20240115,124000,354380385,1648,1648,1648,1648,37
|
|
20240115,123900,354319409,1648,1638,1655,1638,2393
|
|
20240115,123800,350382385,1638,1637,1638,1637,4
|
|
20240115,123700,350375834,1637,1637,1637,1637,2
|
|
20240115,123600,350372560,1637,1637,1637,1637,11
|
|
20240115,123500,350354553,1644,1644,1644,1644,0
|
|
20240115,123400,350354553,1644,1637,1644,1637,11
|
|
20240115,123300,350336476,1638,1637,1638,1637,1136
|
|
20240115,123200,348475709,1636,1644,1644,1636,4
|
|
20240115,123100,348469157,1635,1644,1644,1635,63
|
|
20240115,123000,348365702,1633,1633,1633,1633,0
|
|
20240115,122900,348365702,1633,1633,1633,1633,1
|
|
20240115,122800,348364069,1633,1633,1633,1633,1
|
|
20240115,122700,348362436,1634,1637,1637,1634,39
|
|
20240115,122600,348298599,1637,1637,1637,1637,17
|
|
20240115,122500,348270770,1637,1637,1637,1636,3138
|
|
20240115,122400,343133882,1636,1636,1636,1636,83
|
|
20240115,122300,342998094,1636,1645,1645,1636,606
|
|
20240115,122200,342004252,1640,1650,1650,1640,4498
|
|
20240115,122100,334596893,1655,1655,1655,1655,38
|
|
20240115,122000,334534003,1650,1650,1650,1650,508
|
|
20240115,121900,333695803,1656,1654,1656,1646,1402
|
|
20240115,121800,331375678,1643,1643,1656,1643,1523
|
|
20240115,121700,328855285,1642,1636,1642,1636,6114
|
|
20240115,121600,318822658,1636,1630,1636,1630,838
|
|
20240115,121500,317454331,1629,1629,1629,1629,862
|
|
20240115,121400,316050133,1629,1629,1629,1629,0
|
|
20240115,121300,316050133,1629,1621,1629,1621,3
|
|
20240115,121200,316045262,1621,1621,1621,1621,3
|
|
20240115,121100,316040399,1621,1621,1621,1621,3
|
|
20240115,121000,316035536,1621,1621,1621,1621,3
|
|
20240115,120900,316030673,1621,1628,1629,1621,107
|
|
20240115,120800,315856489,1629,1626,1629,1626,1378
|
|
20240115,120700,313614431,1626,1625,1626,1625,1624
|
|
20240115,120600,310973909,1621,1621,1621,1621,5
|
|
20240115,120500,310965804,1621,1621,1621,1621,1
|
|
20240115,120400,310964183,1626,1624,1626,1624,1925
|
|
20240115,120300,307835144,1624,1617,1624,1617,3
|
|
20240115,120200,307830286,1624,1624,1624,1617,106
|
|
20240115,120100,307658170,1617,1617,1617,1617,2
|
|
20240115,120000,307654936,1624,1620,1624,1620,500
|
|
20240115,115900,306843099,1620,1620,1620,1620,0
|
|
20240115,115800,306843099,1620,1620,1620,1620,1
|
|
20240115,115700,306841479,1615,1615,1615,1615,390
|
|
20240115,115600,306211629,1616,1620,1620,1616,101
|
|
20240115,115500,306048013,1620,1620,1620,1620,0
|
|
20240115,115400,306048013,1620,1620,1620,1620,1
|
|
20240115,115300,306046393,1615,1615,1615,1615,12
|
|
20240115,115200,306027013,1615,1615,1615,1615,0
|
|
20240115,115100,306027013,1615,1615,1615,1615,300
|
|
20240115,115000,305542513,1616,1616,1616,1616,0
|
|
20240115,114900,305542513,1616,1620,1620,1615,2537
|
|
20240115,114800,301442004,1620,1618,1620,1617,103
|
|
20240115,114700,301275160,1618,1617,1618,1617,81
|
|
20240115,114600,301144182,1617,1617,1617,1617,277
|
|
20240115,114500,300696273,1617,1617,1617,1617,20
|
|
20240115,114400,300663933,1617,1617,1617,1617,1
|
|
20240115,114300,300662316,1620,1620,1620,1620,1470
|
|
20240115,114200,298280916,1623,1621,1623,1621,4
|
|
20240115,114100,298274430,1620,1620,1620,1620,31
|
|
20240115,114000,298224210,1620,1617,1620,1617,21
|
|
20240115,113900,298190227,1616,1616,1616,1616,0
|
|
20240115,113800,298190227,1616,1616,1616,1616,0
|
|
20240115,113700,298190227,1616,1616,1617,1616,1014
|
|
20240115,113600,296551590,1616,1616,1616,1616,50
|
|
20240115,113500,296470790,1616,1616,1616,1616,0
|
|
20240115,113400,296470790,1616,1617,1617,1616,1002
|
|
20240115,113300,294850992,1617,1617,1617,1617,6
|
|
20240115,113200,294841290,1623,1623,1624,1623,1001
|
|
20240115,113100,293216666,1617,1618,1618,1617,1000
|
|
20240115,113000,291599600,1623,1617,1623,1617,1052
|
|
20240115,112900,289898508,1616,1616,1617,1616,19
|
|
20240115,112800,289867794,1616,1616,1616,1616,0
|
|
20240115,112700,289867794,1616,1616,1616,1616,0
|
|
20240115,112600,289867794,1616,1616,1617,1616,21
|
|
20240115,112500,289833856,1616,1616,1616,1616,0
|
|
20240115,112400,289833856,1616,1616,1616,1616,0
|
|
20240115,112300,289833856,1616,1616,1616,1616,54
|
|
20240115,112200,289746592,1616,1616,1616,1616,1
|
|
20240115,112100,289744976,1616,1616,1616,1616,0
|
|
20240115,112000,289744976,1616,1616,1616,1616,128
|
|
20240115,111900,289538128,1616,1616,1616,1616,0
|
|
20240115,111800,289538128,1616,1616,1616,1616,0
|
|
20240115,111700,289538128,1616,1616,1616,1616,0
|
|
20240115,111600,289538128,1616,1616,1616,1616,1508
|
|
20240115,111500,287101200,1616,1616,1616,1616,100
|
|
20240115,111400,286939600,1616,1616,1616,1616,164
|
|
20240115,111300,286674576,1616,1616,1616,1616,50
|
|
20240115,111200,286593776,1616,1616,1616,1616,1431
|
|
20240115,111100,284281280,1616,1617,1623,1616,101
|
|
20240115,111000,284118041,1617,1617,1617,1617,3
|
|
20240115,110900,284113190,1617,1616,1617,1616,580
|
|
20240115,110800,283175438,1616,1617,1617,1616,127
|
|
20240115,110700,282970083,1617,1617,1617,1617,7
|
|
20240115,110600,282958764,1617,1624,1624,1617,2
|
|
20240115,110500,282955523,1624,1617,1624,1617,212
|
|
20240115,110400,282612691,1617,1617,1617,1617,0
|
|
20240115,110300,282612691,1617,1617,1617,1617,0
|
|
20240115,110200,282612691,1617,1617,1617,1617,8
|
|
20240115,110100,282599755,1625,1625,1625,1625,51
|
|
20240115,110000,282516880,1624,1624,1624,1624,0
|
|
20240115,105900,282516880,1624,1624,1624,1624,0
|
|
20240115,105800,282516880,1624,1624,1624,1624,640
|
|
20240115,105700,281477520,1624,1624,1624,1624,3
|
|
20240115,105600,281472648,1624,1624,1624,1624,0
|
|
20240115,105500,281472648,1624,1624,1624,1624,0
|
|
20240115,105400,281472648,1624,1615,1624,1615,41
|
|
20240115,105300,281406424,1615,1616,1616,1615,500
|
|
20240115,105200,280598918,1615,1615,1615,1615,0
|
|
20240115,105100,280598918,1615,1615,1615,1615,0
|
|
20240115,105000,280598918,1615,1615,1615,1614,7318
|
|
20240115,104900,268780596,1615,1618,1618,1615,2930
|
|
20240115,104800,264047919,1617,1617,1617,1617,0
|
|
20240115,104700,264047919,1617,1617,1617,1617,183
|
|
20240115,104600,263752008,1625,1625,1625,1625,165
|
|
20240115,104500,263483883,1625,1625,1625,1625,0
|
|
20240115,104400,263483883,1625,1625,1625,1625,3
|
|
20240115,104300,263479008,1625,1625,1625,1625,1
|
|
20240115,104200,263477383,1625,1625,1625,1625,0
|
|
20240115,104100,263477383,1625,1624,1625,1624,39
|
|
20240115,104000,263414046,1625,1625,1625,1625,1
|
|
20240115,103900,263412421,1625,1625,1625,1625,1
|
|
20240115,103800,263410796,1615,1615,1615,1615,0
|
|
20240115,103700,263410796,1615,1616,1616,1615,180
|
|
20240115,103600,263120046,1626,1626,1626,1626,0
|
|
20240115,103500,263120046,1626,1626,1626,1626,1
|
|
20240115,103400,263118420,1615,1615,1615,1615,0
|
|
20240115,103300,263118420,1615,1615,1615,1615,0
|
|
20240115,103200,263118420,1615,1622,1622,1615,12361
|
|
20240115,103100,243101464,1622,1622,1622,1622,0
|
|
20240115,103000,243101464,1622,1622,1622,1622,250
|
|
20240115,102900,242695964,1625,1625,1625,1625,80
|
|
20240115,102800,242565964,1625,1623,1625,1623,125
|
|
20240115,102700,242362949,1623,1623,1623,1623,0
|
|
20240115,102600,242362949,1623,1623,1623,1623,0
|
|
20240115,102500,242362949,1623,1623,1623,1623,0
|
|
20240115,102400,242362949,1623,1623,1623,1623,0
|
|
20240115,102300,242362949,1623,1623,1623,1623,0
|
|
20240115,102200,242362949,1623,1623,1623,1623,160
|
|
20240115,102100,242103269,1622,1622,1622,1622,0
|
|
20240115,102000,242103269,1622,1622,1622,1622,221
|
|
20240115,101900,241744807,1622,1622,1622,1622,400
|
|
20240115,101800,241096007,1622,1622,1622,1622,207
|
|
20240115,101700,240760253,1622,1621,1622,1621,80
|
|
20240115,101600,240630498,1617,1616,1617,1616,8813
|
|
20240115,101500,226379954,1617,1617,1617,1617,0
|
|
20240115,101400,226379954,1617,1617,1617,1616,140
|
|
20240115,101300,226153592,1617,1617,1617,1617,1
|
|
20240115,101200,226151975,1619,1619,1619,1619,105
|
|
20240115,101100,225981980,1609,1609,1609,1609,1825
|
|
20240115,101000,223045555,1609,1612,1612,1609,3199
|
|
20240115,100900,217894458,1612,1616,1616,1612,1748
|
|
20240115,100800,215072321,1621,1620,1621,1620,200
|
|
20240115,100700,214748221,1621,1616,1621,1616,90
|
|
20240115,100600,214602776,1617,1617,1621,1616,1204
|
|
20240115,100500,212656885,1622,1622,1622,1622,1
|
|
20240115,100400,212655263,1616,1622,1623,1616,543
|
|
20240115,100300,211774611,1615,1614,1622,1614,1386
|
|
20240115,100200,209537022,1614,1614,1614,1614,250
|
|
20240115,100100,209133522,1614,1614,1614,1614,0
|
|
20240115,100000,209133522,1614,1614,1614,1613,1111
|
|
20240115,095900,207340468,1614,1614,1614,1614,1
|
|
20240115,095800,207338854,1614,1618,1618,1614,1341
|
|
20240115,095700,205171347,1619,1623,1623,1619,6616
|
|
20240115,095600,194450441,1623,1628,1628,1623,2116
|
|
20240115,095500,191009391,1628,1628,1628,1628,8
|
|
20240115,095400,190996367,1628,1628,1628,1628,6
|
|
20240115,095300,190986599,1629,1629,1629,1629,5
|
|
20240115,095200,190978454,1629,1629,1629,1629,0
|
|
20240115,095100,190978454,1629,1627,1629,1627,30
|
|
20240115,095000,190929602,1627,1626,1627,1625,368
|
|
20240115,094900,190331396,1626,1626,1626,1626,0
|
|
20240115,094800,190331396,1626,1626,1626,1626,50
|
|
20240115,094700,190250096,1626,1627,1627,1624,3807
|
|
20240115,094600,184060792,1628,1628,1628,1627,1129
|
|
20240115,094500,182222781,1628,1629,1629,1628,341
|
|
20240115,094400,181667333,1629,1629,1629,1628,231
|
|
20240115,094300,181291134,1629,1629,1629,1629,603
|
|
20240115,094200,180308847,1629,1629,1629,1629,5
|
|
20240115,094100,180300702,1629,1630,1630,1629,200
|
|
20240115,094000,179974901,1632,1632,1632,1632,196
|
|
20240115,093900,179655029,1629,1632,1632,1629,6
|
|
20240115,093800,179645240,1632,1631,1632,1631,200
|
|
20240115,093700,179318940,1629,1629,1629,1629,288
|
|
20240115,093600,178849788,1629,1629,1629,1629,138
|
|
20240115,093500,178624986,1629,1629,1629,1629,2
|
|
20240115,093400,178621728,1631,1631,1631,1631,10
|
|
20240115,093300,178605418,1632,1628,1632,1628,56
|
|
20240115,093200,178514246,1632,1630,1632,1628,3111
|
|
20240115,093100,173448719,1632,1632,1632,1632,201
|
|
20240115,093000,173120687,1632,1632,1632,1632,158
|
|
20240115,092900,172862831,1632,1632,1632,1632,21
|
|
20240115,092800,172828559,1628,1630,1632,1628,800
|
|
20240115,092700,171524610,1630,1633,1633,1629,4382
|
|
20240115,092600,164376128,1638,1638,1638,1638,4
|
|
20240115,092500,164369576,1638,1638,1638,1633,26
|
|
20240115,092400,164327078,1633,1633,1633,1633,0
|
|
20240115,092300,164327078,1633,1638,1638,1633,2775
|
|
20240115,092200,159788587,1638,1638,1638,1638,201
|
|
20240115,092100,159459349,1639,1639,1639,1638,201
|
|
20240115,092000,159130049,1639,1640,1640,1639,400
|
|
20240115,091900,158474349,1640,1640,1640,1640,1000
|
|
20240115,091800,156834349,1640,1636,1640,1636,1065
|
|
20240115,091700,155088005,1634,1634,1634,1634,1890
|
|
20240115,091600,151999745,1633,1633,1634,1632,3536
|
|
20240115,091500,146226049,1634,1640,1640,1633,1439
|
|
20240115,091400,143875711,1633,1633,1634,1633,600
|
|
20240115,091300,142895899,1634,1639,1640,1633,3962
|
|
20240115,091200,136405177,1638,1640,1640,1638,215
|
|
20240115,091100,136052979,1640,1638,1641,1638,740
|
|
20240115,091000,134839318,1638,1638,1638,1638,12
|
|
20240115,090900,134819662,1638,1640,1643,1638,4631
|
|
20240115,090800,127223982,1641,1643,1643,1641,2248
|
|
20240115,090700,123530548,1643,1639,1652,1639,2051
|
|
20240115,090600,120164456,1633,1640,1640,1633,7567
|
|
20240115,090500,107772058,1640,1640,1640,1633,9334
|
|
20240115,090400,92478710,1632,1657,1658,1632,9553
|
|
20240115,090300,76748090,1660,1699,1699,1632,20962
|
|
20240115,090200,41306819,1716,1716,1716,1716,0
|
|
20240115,090100,41306819,1716,1623,1716,1621,19272
|
|
20240115,090000,9029922,1650,1621,1650,1621,5552
|