599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185600,550238781,1626,1626,1626,1626,1103
|
|
20240117,185500,550238781,1626,1626,1626,1626,0
|
|
20240117,185400,550238781,1626,1626,1626,1626,0
|
|
20240117,185300,550238781,1626,1626,1626,1626,0
|
|
20240117,185200,550238781,1626,1626,1626,1626,0
|
|
20240117,185100,550238781,1626,1626,1626,1626,0
|
|
20240117,185000,550238781,1626,1626,1626,1626,0
|
|
20240117,184900,550238781,1626,1626,1626,1626,0
|
|
20240117,184800,550238781,1626,1626,1626,1626,0
|
|
20240117,184700,550238781,1626,1626,1626,1626,0
|
|
20240117,184600,550238781,1626,1626,1626,1626,0
|
|
20240117,184500,550238781,1626,1626,1626,1626,0
|
|
20240117,184400,550238781,1626,1626,1626,1626,0
|
|
20240117,184300,550238781,1626,1626,1626,1626,0
|
|
20240117,184200,550238781,1626,1626,1626,1626,0
|
|
20240117,184100,550238781,1626,1626,1626,1626,0
|
|
20240117,184000,550238781,1626,1626,1626,1626,0
|
|
20240117,183900,550238781,1626,1626,1626,1626,0
|
|
20240117,183800,550238781,1626,1626,1626,1626,0
|
|
20240117,183700,550238781,1626,1626,1626,1626,0
|
|
20240117,183600,550238781,1626,1626,1626,1626,0
|
|
20240117,183500,550238781,1626,1626,1626,1626,0
|
|
20240117,183400,550238781,1626,1626,1626,1626,0
|
|
20240117,183300,550238781,1626,1626,1626,1626,0
|
|
20240117,183200,550238781,1626,1626,1626,1626,0
|
|
20240117,183100,550238781,1626,1626,1626,1626,0
|
|
20240117,183000,550238781,1626,1626,1626,1626,0
|
|
20240117,182900,550238781,1626,1626,1626,1626,0
|
|
20240117,182800,550238781,1626,1626,1626,1626,0
|
|
20240117,182700,550238781,1626,1626,1626,1626,0
|
|
20240117,182600,550238781,1626,1626,1626,1626,1103
|
|
20240117,182500,550238781,1626,1626,1626,1626,0
|
|
20240117,182400,550238781,1626,1626,1626,1626,0
|
|
20240117,182300,550238781,1626,1626,1626,1626,0
|
|
20240117,182200,550238781,1626,1626,1626,1626,0
|
|
20240117,182100,550238781,1626,1626,1626,1626,0
|
|
20240117,182000,550238781,1626,1626,1626,1626,0
|
|
20240117,181900,550238781,1626,1626,1626,1626,0
|
|
20240117,181800,550238781,1626,1626,1626,1626,0
|
|
20240117,181700,550238781,1626,1626,1626,1626,0
|
|
20240117,181600,550238781,1626,1626,1626,1626,0
|
|
20240117,181500,550238781,1626,1626,1626,1626,0
|
|
20240117,181400,550238781,1626,1626,1626,1626,0
|
|
20240117,181300,550238781,1626,1626,1626,1626,0
|
|
20240117,181200,550238781,1626,1626,1626,1626,0
|
|
20240117,181100,550238781,1626,1626,1626,1626,0
|
|
20240117,181000,550238781,1626,1626,1626,1626,0
|
|
20240117,180900,550238781,1626,1626,1626,1626,0
|
|
20240117,180800,550238781,1626,1626,1626,1626,0
|
|
20240117,180700,550238781,1626,1626,1626,1626,0
|
|
20240117,180600,550238781,1626,1626,1626,1626,0
|
|
20240117,180500,550238781,1626,1626,1626,1626,0
|
|
20240117,180400,550238781,1626,1626,1626,1626,0
|
|
20240117,180300,550238781,1626,1626,1626,1626,0
|
|
20240117,180200,550238781,1626,1626,1626,1626,0
|
|
20240117,180100,550238781,1626,1626,1626,1626,0
|
|
20240117,180000,550238781,1626,1626,1626,1626,0
|
|
20240117,175900,550238781,1626,1626,1626,1626,0
|
|
20240117,175800,550238781,1626,1626,1626,1626,0
|
|
20240117,175700,550238781,1626,1626,1626,1626,0
|
|
20240117,175600,550238781,1626,1626,1626,1626,1103
|
|
20240117,175500,550238781,1626,1626,1626,1626,0
|
|
20240117,175400,550238781,1626,1626,1626,1626,0
|
|
20240117,175300,550238781,1626,1626,1626,1626,0
|
|
20240117,175200,550238781,1626,1626,1626,1626,0
|
|
20240117,175100,550238781,1626,1626,1626,1626,0
|
|
20240117,175000,550238781,1626,1626,1626,1626,0
|
|
20240117,174900,550238781,1626,1626,1626,1626,0
|
|
20240117,174800,550238781,1626,1626,1626,1626,0
|
|
20240117,174700,550238781,1626,1626,1626,1626,0
|
|
20240117,174600,550238781,1626,1626,1626,1626,0
|
|
20240117,174500,550238781,1626,1626,1626,1626,0
|
|
20240117,174400,550238781,1626,1626,1626,1626,0
|
|
20240117,174300,550238781,1626,1626,1626,1626,0
|
|
20240117,174200,550238781,1626,1626,1626,1626,0
|
|
20240117,174100,550238781,1626,1626,1626,1626,0
|
|
20240117,174000,550238781,1626,1626,1626,1626,0
|
|
20240117,173900,550238781,1626,1626,1626,1626,0
|
|
20240117,173800,550238781,1626,1626,1626,1626,0
|
|
20240117,173700,550238781,1626,1626,1626,1626,0
|
|
20240117,173600,550238781,1626,1626,1626,1626,0
|
|
20240117,173500,550238781,1626,1626,1626,1626,0
|
|
20240117,173400,550238781,1626,1626,1626,1626,0
|
|
20240117,173300,550238781,1626,1626,1626,1626,0
|
|
20240117,173200,550238781,1626,1626,1626,1626,0
|
|
20240117,173100,550238781,1626,1626,1626,1626,0
|
|
20240117,173000,550238781,1626,1626,1626,1626,0
|
|
20240117,172900,550238781,1626,1626,1626,1626,0
|
|
20240117,172800,550238781,1626,1626,1626,1626,0
|
|
20240117,172700,550238781,1626,1626,1626,1626,0
|
|
20240117,172600,550238781,1626,1626,1626,1626,1103
|
|
20240117,172500,550238781,1626,1626,1626,1626,0
|
|
20240117,172400,550238781,1626,1626,1626,1626,0
|
|
20240117,172300,550238781,1626,1626,1626,1626,0
|
|
20240117,172200,550238781,1626,1626,1626,1626,0
|
|
20240117,172100,550238781,1626,1626,1626,1626,0
|
|
20240117,172000,550238781,1626,1626,1626,1626,0
|
|
20240117,171900,550238781,1626,1626,1626,1626,0
|
|
20240117,171800,550238781,1626,1626,1626,1626,0
|
|
20240117,171700,550238781,1626,1626,1626,1626,0
|
|
20240117,171600,550238781,1626,1626,1626,1626,0
|
|
20240117,171500,550238781,1626,1626,1626,1626,0
|
|
20240117,171400,550238781,1626,1626,1626,1626,0
|
|
20240117,171300,550238781,1626,1626,1626,1626,0
|
|
20240117,171200,550238781,1626,1626,1626,1626,0
|
|
20240117,171100,550238781,1626,1626,1626,1626,0
|
|
20240117,171000,550238781,1626,1626,1626,1626,0
|
|
20240117,170900,550238781,1626,1626,1626,1626,0
|
|
20240117,170800,550238781,1626,1626,1626,1626,0
|
|
20240117,170700,550238781,1626,1626,1626,1626,0
|
|
20240117,170600,550238781,1626,1626,1626,1626,0
|
|
20240117,170500,550238781,1626,1626,1626,1626,0
|
|
20240117,170400,550238781,1626,1626,1626,1626,0
|
|
20240117,170300,550238781,1626,1626,1626,1626,0
|
|
20240117,170200,550238781,1626,1626,1626,1626,0
|
|
20240117,170100,550238781,1626,1626,1626,1626,0
|
|
20240117,170000,550238781,1626,1626,1626,1626,0
|
|
20240117,165900,550238781,1626,1626,1626,1626,0
|
|
20240117,165800,550238781,1626,1626,1626,1626,0
|
|
20240117,165700,550238781,1626,1626,1626,1626,0
|
|
20240117,165600,550238781,1626,1626,1626,1626,1103
|
|
20240117,165500,550238781,1626,1626,1626,1626,0
|
|
20240117,165400,550238781,1626,1626,1626,1626,0
|
|
20240117,165300,550238781,1626,1626,1626,1626,0
|
|
20240117,165200,550238781,1626,1626,1626,1626,0
|
|
20240117,165100,550238781,1626,1626,1626,1626,0
|
|
20240117,165000,550238781,1626,1626,1626,1626,0
|
|
20240117,164900,550238781,1626,1626,1626,1626,0
|
|
20240117,164800,550238781,1626,1626,1626,1626,0
|
|
20240117,164700,550238781,1626,1626,1626,1626,0
|
|
20240117,164600,550238781,1626,1626,1626,1626,0
|
|
20240117,164500,550238781,1626,1626,1626,1626,0
|
|
20240117,164400,550238781,1626,1626,1626,1626,0
|
|
20240117,164300,550238781,1626,1626,1626,1626,0
|
|
20240117,164200,550238781,1626,1626,1626,1626,0
|
|
20240117,164100,550238781,1626,1626,1626,1626,0
|
|
20240117,164000,550238781,1626,1626,1626,1626,0
|
|
20240117,163900,550238781,1626,1626,1626,1626,0
|
|
20240117,163800,550238781,1626,1626,1626,1626,0
|
|
20240117,163700,550238781,1626,1626,1626,1626,0
|
|
20240117,163600,550238781,1626,1626,1626,1626,0
|
|
20240117,163500,550238781,1626,1626,1626,1626,0
|
|
20240117,163400,550238781,1626,1626,1626,1626,0
|
|
20240117,163300,550238781,1626,1626,1626,1626,0
|
|
20240117,163200,550238781,1626,1626,1626,1626,0
|
|
20240117,163100,550238781,1626,1626,1626,1626,0
|
|
20240117,163000,550238781,1626,1626,1626,1626,0
|
|
20240117,162900,550238781,1626,1626,1626,1626,0
|
|
20240117,162800,550238781,1626,1626,1626,1626,0
|
|
20240117,162700,550238781,1626,1626,1626,1626,0
|
|
20240117,162600,550238781,1626,1626,1626,1626,1103
|
|
20240117,162500,550238781,1626,1626,1626,1626,0
|
|
20240117,162400,550238781,1626,1626,1626,1626,0
|
|
20240117,162300,550238781,1626,1626,1626,1626,0
|
|
20240117,162200,550238781,1626,1626,1626,1626,0
|
|
20240117,162100,550238781,1626,1626,1626,1626,0
|
|
20240117,162000,550238781,1626,1626,1626,1626,0
|
|
20240117,161900,550238781,1626,1626,1626,1626,0
|
|
20240117,161800,550238781,1626,1626,1626,1626,0
|
|
20240117,161700,550238781,1626,1626,1626,1626,0
|
|
20240117,161600,550238781,1626,1626,1626,1626,0
|
|
20240117,161500,550238781,1626,1626,1626,1626,0
|
|
20240117,161400,550238781,1626,1626,1626,1626,0
|
|
20240117,161300,550238781,1626,1626,1626,1626,0
|
|
20240117,161200,550238781,1626,1626,1626,1626,0
|
|
20240117,161100,550238781,1626,1626,1626,1626,0
|
|
20240117,161000,550238781,1626,1626,1626,1626,0
|
|
20240117,160900,550238781,1626,1626,1626,1626,0
|
|
20240117,160800,550238781,1626,1626,1626,1626,0
|
|
20240117,160700,550238781,1626,1626,1626,1626,0
|
|
20240117,160600,550238781,1626,1626,1626,1626,0
|
|
20240117,160500,550238781,1626,1626,1626,1626,0
|
|
20240117,160400,550238781,1626,1626,1626,1626,0
|
|
20240117,160300,550238781,1626,1626,1626,1626,0
|
|
20240117,160200,550238781,1626,1626,1626,1626,0
|
|
20240117,160100,550238781,1626,1626,1626,1626,0
|
|
20240117,160000,550238781,1626,1626,1626,1626,0
|
|
20240117,155900,550238781,1626,1626,1626,1626,0
|
|
20240117,155800,550238781,1626,1626,1626,1626,0
|
|
20240117,155700,550238781,1626,1626,1626,1626,0
|
|
20240117,155600,550238781,1626,1626,1626,1626,1103
|
|
20240117,155500,550238781,1626,1626,1626,1626,0
|
|
20240117,155400,550238781,1626,1626,1626,1626,0
|
|
20240117,155300,550238781,1626,1626,1626,1626,0
|
|
20240117,155200,550238781,1626,1626,1626,1626,0
|
|
20240117,155100,550238781,1626,1626,1626,1626,0
|
|
20240117,155000,550238781,1626,1626,1626,1626,0
|
|
20240117,154900,550238781,1626,1626,1626,1626,0
|
|
20240117,154800,550238781,1626,1626,1626,1626,0
|
|
20240117,154700,550238781,1626,1626,1626,1626,0
|
|
20240117,154600,550238781,1626,1626,1626,1626,0
|
|
20240117,154500,550238781,1626,1626,1626,1626,0
|
|
20240117,154400,550238781,1626,1626,1626,1626,0
|
|
20240117,154300,550238781,1626,1626,1626,1626,0
|
|
20240117,154200,550238781,1626,1626,1626,1626,0
|
|
20240117,154100,550238781,1626,1626,1626,1626,0
|
|
20240117,154000,550238781,1626,1626,1626,1626,0
|
|
20240117,153900,550238781,1626,1626,1626,1626,0
|
|
20240117,153800,550238781,1626,1626,1626,1626,0
|
|
20240117,153700,550238781,1626,1626,1626,1626,0
|
|
20240117,153600,550238781,1626,1626,1626,1626,0
|
|
20240117,153500,550238781,1626,1626,1626,1626,0
|
|
20240117,153400,550238781,1626,1626,1626,1626,0
|
|
20240117,153300,550238781,1626,1626,1626,1626,0
|
|
20240117,153200,550238781,1626,1626,1626,1626,0
|
|
20240117,153100,550238781,1626,1626,1626,1626,0
|
|
20240117,153000,550238781,1626,1626,1626,1626,1103
|
|
20240117,152900,548445303,1626,1626,1626,1626,0
|
|
20240117,152800,548445303,1626,1626,1626,1626,0
|
|
20240117,152700,548445303,1626,1626,1626,1626,0
|
|
20240117,152600,548445303,1626,1626,1626,1626,0
|
|
20240117,152500,548445303,1626,1626,1626,1626,0
|
|
20240117,152400,548445303,1626,1626,1626,1626,0
|
|
20240117,152300,548445303,1626,1626,1626,1626,0
|
|
20240117,152200,548445303,1626,1626,1626,1626,0
|
|
20240117,152100,548445303,1626,1626,1626,1626,0
|
|
20240117,152000,548445303,1626,1626,1626,1626,0
|
|
20240117,151900,548445303,1626,1617,1626,1617,235
|
|
20240117,151800,548064993,1627,1627,1627,1627,444
|
|
20240117,151700,547342605,1627,1620,1627,1620,2535
|
|
20240117,151600,543226169,1613,1613,1613,1610,8524
|
|
20240117,151500,529489366,1613,1613,1613,1613,297
|
|
20240117,151400,529010305,1613,1616,1616,1613,1404
|
|
20240117,151300,526744441,1613,1613,1613,1613,4986
|
|
20240117,151200,518702023,1613,1618,1618,1613,6957
|
|
20240117,151100,507468761,1618,1619,1619,1618,601
|
|
20240117,151000,506495943,1620,1615,1620,1615,1007
|
|
20240117,150900,504868528,1615,1615,1615,1614,3164
|
|
20240117,150800,499758750,1620,1618,1620,1618,31
|
|
20240117,150700,499708564,1618,1620,1620,1615,987
|
|
20240117,150600,498114450,1620,1619,1620,1616,3321
|
|
20240117,150500,492743744,1620,1620,1620,1620,50
|
|
20240117,150400,492662744,1620,1620,1620,1620,64
|
|
20240117,150300,492559064,1620,1620,1620,1620,42
|
|
20240117,150200,492491024,1620,1620,1620,1620,0
|
|
20240117,150100,492491024,1620,1620,1620,1620,82
|
|
20240117,150000,492358184,1620,1620,1621,1620,111
|
|
20240117,145900,492178363,1620,1627,1627,1620,51
|
|
20240117,145800,492095729,1627,1627,1627,1627,0
|
|
20240117,145700,492095729,1627,1627,1627,1627,0
|
|
20240117,145600,492095729,1627,1627,1627,1627,0
|
|
20240117,145500,492095729,1627,1627,1627,1627,300
|
|
20240117,145400,491607629,1627,1627,1627,1627,0
|
|
20240117,145300,491607629,1627,1627,1627,1627,0
|
|
20240117,145200,491607629,1627,1627,1627,1627,9
|
|
20240117,145100,491592986,1627,1627,1627,1627,0
|
|
20240117,145000,491592986,1627,1627,1627,1627,0
|
|
20240117,144900,491592986,1627,1627,1627,1627,0
|
|
20240117,144800,491592986,1627,1627,1627,1627,1
|
|
20240117,144700,491591359,1618,1618,1618,1618,0
|
|
20240117,144600,491591359,1618,1620,1620,1618,523
|
|
20240117,144500,490745142,1618,1620,1620,1618,99
|
|
20240117,144400,490584957,1619,1626,1626,1619,3153
|
|
20240117,144300,485478292,1626,1626,1626,1626,40
|
|
20240117,144200,485413252,1627,1627,1627,1627,10
|
|
20240117,144100,485396982,1618,1618,1618,1618,0
|
|
20240117,144000,485396982,1618,1618,1618,1618,398
|
|
20240117,143900,484753018,1618,1618,1618,1618,102
|
|
20240117,143800,484587982,1618,1618,1618,1618,499
|
|
20240117,143700,483780600,1618,1617,1618,1614,152
|
|
20240117,143600,483535265,1618,1618,1618,1618,1
|
|
20240117,143500,483533647,1614,1627,1627,1614,5554
|
|
20240117,143400,474553294,1628,1628,1628,1628,0
|
|
20240117,143300,474553294,1628,1628,1628,1628,100
|
|
20240117,143200,474390494,1628,1627,1628,1627,1563
|
|
20240117,143100,471845951,1627,1627,1627,1627,0
|
|
20240117,143000,471845951,1627,1628,1628,1627,30
|
|
20240117,142900,471797140,1618,1618,1618,1618,22
|
|
20240117,142800,471761544,1618,1618,1618,1618,504
|
|
20240117,142700,470946072,1619,1619,1619,1619,0
|
|
20240117,142600,470946072,1619,1619,1619,1619,1001
|
|
20240117,142500,469325453,1627,1627,1627,1627,0
|
|
20240117,142400,469325453,1627,1627,1627,1627,233
|
|
20240117,142300,468946362,1615,1615,1615,1615,587
|
|
20240117,142200,467998357,1615,1613,1615,1612,1032
|
|
20240117,142100,466334577,1612,1612,1612,1612,0
|
|
20240117,142000,466334577,1612,1611,1612,1611,245
|
|
20240117,141900,465939719,1612,1615,1615,1612,5543
|
|
20240117,141800,456999526,1615,1615,1615,1614,117
|
|
20240117,141700,456810638,1614,1614,1614,1614,0
|
|
20240117,141600,456810638,1614,1615,1615,1614,699
|
|
20240117,141500,455681782,1615,1612,1615,1612,7390
|
|
20240117,141400,443752258,1612,1612,1612,1612,2339
|
|
20240117,141300,439981790,1612,1615,1615,1612,2040
|
|
20240117,141200,436690971,1613,1619,1619,1613,2296
|
|
20240117,141100,432985568,1620,1626,1626,1620,8893
|
|
20240117,141000,418569967,1627,1627,1627,1627,103
|
|
20240117,140900,418402386,1627,1627,1627,1626,1827
|
|
20240117,140800,415429904,1627,1631,1631,1627,4153
|
|
20240117,140700,408666026,1635,1635,1635,1635,110
|
|
20240117,140600,408486176,1631,1631,1631,1631,1357
|
|
20240117,140500,406272909,1632,1633,1633,1632,293
|
|
20240117,140400,405794730,1633,1635,1635,1633,142
|
|
20240117,140300,405562757,1635,1635,1635,1635,251
|
|
20240117,140200,405152372,1635,1635,1635,1635,1
|
|
20240117,140100,405150737,1635,1635,1635,1635,13
|
|
20240117,140000,405129482,1635,1635,1635,1635,3
|
|
20240117,135900,405124577,1635,1635,1635,1635,329
|
|
20240117,135800,404586662,1635,1635,1635,1635,0
|
|
20240117,135700,404586662,1635,1635,1635,1635,164
|
|
20240117,135600,404318522,1635,1635,1635,1635,27
|
|
20240117,135500,404274377,1635,1635,1635,1635,0
|
|
20240117,135400,404274377,1635,1635,1635,1635,0
|
|
20240117,135300,404274377,1635,1635,1635,1635,3
|
|
20240117,135200,404269472,1636,1636,1636,1636,0
|
|
20240117,135100,404269472,1636,1636,1636,1636,101
|
|
20240117,135000,404104236,1637,1637,1637,1637,0
|
|
20240117,134900,404104236,1637,1637,1637,1637,1
|
|
20240117,134800,404102599,1635,1635,1635,1635,0
|
|
20240117,134700,404102599,1635,1635,1635,1635,0
|
|
20240117,134600,404102599,1635,1636,1636,1635,30
|
|
20240117,134500,404053529,1637,1637,1637,1637,2
|
|
20240117,134400,404050255,1637,1637,1637,1637,0
|
|
20240117,134300,404050255,1637,1632,1637,1632,940
|
|
20240117,134200,402513675,1630,1630,1630,1630,0
|
|
20240117,134100,402513675,1630,1630,1630,1630,0
|
|
20240117,134000,402513675,1630,1630,1630,1630,0
|
|
20240117,133900,402513675,1630,1637,1637,1630,1505
|
|
20240117,133800,400059046,1637,1632,1637,1632,1625
|
|
20240117,133700,397407041,1632,1632,1632,1632,0
|
|
20240117,133600,397407041,1632,1633,1633,1632,141
|
|
20240117,133500,397176789,1632,1632,1632,1632,0
|
|
20240117,133400,397176789,1632,1632,1632,1632,0
|
|
20240117,133300,397176789,1632,1637,1637,1632,247
|
|
20240117,133200,396773680,1635,1635,1635,1635,1962
|
|
20240117,133100,393565810,1634,1634,1634,1634,0
|
|
20240117,133000,393565810,1634,1635,1635,1634,51
|
|
20240117,132900,393482426,1633,1633,1633,1633,5
|
|
20240117,132800,393474261,1634,1630,1634,1627,1024
|
|
20240117,132700,391807141,1630,1630,1630,1630,1
|
|
20240117,132600,391805511,1627,1627,1627,1627,0
|
|
20240117,132500,391805511,1627,1627,1627,1627,20
|
|
20240117,132400,391772971,1627,1628,1628,1627,547
|
|
20240117,132300,390882992,1627,1627,1627,1627,1017
|
|
20240117,132200,389228333,1627,1627,1627,1627,0
|
|
20240117,132100,389228333,1627,1627,1627,1627,1
|
|
20240117,132000,389226706,1628,1635,1635,1628,1457
|
|
20240117,131900,386852069,1635,1635,1635,1635,0
|
|
20240117,131800,386852069,1635,1635,1635,1635,0
|
|
20240117,131700,386852069,1635,1634,1635,1634,249
|
|
20240117,131600,386444955,1630,1631,1631,1630,525
|
|
20240117,131500,385588681,1632,1635,1635,1632,51
|
|
20240117,131400,385505446,1631,1631,1631,1631,0
|
|
20240117,131300,385505446,1631,1631,1631,1631,0
|
|
20240117,131200,385505446,1631,1632,1632,1631,470
|
|
20240117,131100,384738654,1633,1633,1633,1633,3000
|
|
20240117,131000,379839654,1633,1633,1633,1633,342
|
|
20240117,130900,379281168,1634,1634,1634,1634,201
|
|
20240117,130800,378952734,1635,1635,1635,1635,0
|
|
20240117,130700,378952734,1635,1635,1635,1635,736
|
|
20240117,130600,377749374,1636,1636,1636,1636,1
|
|
20240117,130500,377747738,1636,1640,1640,1636,5177
|
|
20240117,130400,369270090,1648,1648,1648,1648,0
|
|
20240117,130300,369270090,1648,1648,1648,1648,50
|
|
20240117,130200,369187690,1649,1649,1649,1649,1
|
|
20240117,130100,369186041,1649,1640,1649,1640,2
|
|
20240117,130000,369182752,1640,1640,1640,1640,465
|
|
20240117,125900,368420152,1640,1651,1652,1640,3285
|
|
20240117,125800,363024351,1651,1651,1651,1651,0
|
|
20240117,125700,363024351,1651,1651,1651,1651,1
|
|
20240117,125600,363022700,1640,1640,1640,1640,3000
|
|
20240117,125500,358102700,1640,1640,1640,1640,1
|
|
20240117,125400,358101060,1650,1647,1650,1637,1009
|
|
20240117,125300,356436289,1650,1650,1650,1650,1
|
|
20240117,125200,356434639,1640,1640,1640,1640,500
|
|
20240117,125100,355614639,1640,1637,1640,1637,8086
|
|
20240117,125000,342377419,1637,1637,1637,1637,0
|
|
20240117,124900,342377419,1637,1637,1637,1637,230
|
|
20240117,124800,342000909,1635,1635,1635,1635,75
|
|
20240117,124700,341878284,1635,1635,1635,1635,100
|
|
20240117,124600,341714784,1635,1634,1635,1634,5854
|
|
20240117,124500,332148494,1634,1637,1637,1634,286
|
|
20240117,124400,331681167,1635,1636,1636,1634,4000
|
|
20240117,124300,325142845,1637,1638,1638,1637,2709
|
|
20240117,124200,320708191,1638,1638,1638,1638,272
|
|
20240117,124100,320262655,1639,1641,1641,1639,5874
|
|
20240117,124000,310628510,1642,1642,1642,1642,0
|
|
20240117,123900,310628510,1642,1643,1643,1642,921
|
|
20240117,123800,309116178,1643,1652,1652,1643,1027
|
|
20240117,123700,307428790,1652,1652,1652,1652,0
|
|
20240117,123600,307428790,1652,1652,1652,1652,0
|
|
20240117,123500,307428790,1652,1652,1652,1652,91
|
|
20240117,123400,307278458,1652,1652,1652,1652,0
|
|
20240117,123300,307278458,1652,1653,1653,1643,1122
|
|
20240117,123200,305433902,1644,1644,1644,1644,6
|
|
20240117,123100,305424038,1653,1653,1653,1653,4
|
|
20240117,123000,305417426,1644,1646,1646,1644,5046
|
|
20240117,122900,297117839,1654,1648,1654,1647,1071
|
|
20240117,122800,295353726,1655,1655,1655,1655,30
|
|
20240117,122700,295304076,1656,1656,1656,1656,0
|
|
20240117,122600,295304076,1656,1656,1656,1656,73
|
|
20240117,122500,295183188,1656,1655,1656,1648,872
|
|
20240117,122400,293745424,1655,1655,1655,1655,0
|
|
20240117,122300,293745424,1655,1655,1655,1655,50
|
|
20240117,122200,293662674,1655,1655,1655,1655,0
|
|
20240117,122100,293662674,1655,1655,1655,1655,2
|
|
20240117,122000,293659364,1655,1654,1655,1654,398
|
|
20240117,121900,293000824,1656,1656,1656,1656,0
|
|
20240117,121800,293000824,1656,1656,1656,1656,100
|
|
20240117,121700,292835224,1656,1656,1656,1656,0
|
|
20240117,121600,292835224,1656,1656,1656,1656,1
|
|
20240117,121500,292833568,1656,1656,1656,1656,0
|
|
20240117,121400,292833568,1656,1656,1656,1656,6
|
|
20240117,121300,292823632,1648,1648,1648,1648,0
|
|
20240117,121200,292823632,1648,1648,1648,1648,206
|
|
20240117,121100,292484144,1648,1648,1648,1648,0
|
|
20240117,121000,292484144,1648,1648,1648,1648,0
|
|
20240117,120900,292484144,1648,1648,1648,1648,324
|
|
20240117,120800,291950192,1648,1650,1650,1648,2612
|
|
20240117,120700,287643502,1657,1657,1657,1657,0
|
|
20240117,120600,287643502,1657,1657,1657,1657,0
|
|
20240117,120500,287643502,1657,1657,1657,1657,0
|
|
20240117,120400,287643502,1657,1657,1657,1657,0
|
|
20240117,120300,287643502,1657,1657,1657,1657,0
|
|
20240117,120200,287643502,1657,1657,1657,1657,0
|
|
20240117,120100,287643502,1657,1657,1657,1657,2
|
|
20240117,120000,287640188,1657,1657,1657,1657,0
|
|
20240117,115900,287640188,1657,1657,1657,1657,0
|
|
20240117,115800,287640188,1657,1656,1657,1656,500
|
|
20240117,115700,286811898,1657,1657,1657,1657,0
|
|
20240117,115600,286811898,1657,1657,1657,1657,1000
|
|
20240117,115500,285154898,1657,1657,1657,1657,0
|
|
20240117,115400,285154898,1657,1657,1657,1657,0
|
|
20240117,115300,285154898,1657,1657,1657,1657,0
|
|
20240117,115200,285154898,1657,1657,1657,1657,0
|
|
20240117,115100,285154898,1657,1655,1657,1655,100
|
|
20240117,115000,284989234,1658,1658,1658,1658,0
|
|
20240117,114900,284989234,1658,1658,1658,1658,0
|
|
20240117,114800,284989234,1658,1658,1658,1658,0
|
|
20240117,114700,284989234,1658,1658,1658,1658,4
|
|
20240117,114600,284982602,1647,1647,1647,1647,10
|
|
20240117,114500,284966132,1646,1646,1646,1646,22
|
|
20240117,114400,284929920,1659,1659,1659,1659,1
|
|
20240117,114300,284928261,1646,1646,1646,1646,15
|
|
20240117,114200,284903571,1644,1644,1644,1644,400
|
|
20240117,114100,284245971,1646,1646,1646,1645,3617
|
|
20240117,114000,278295752,1646,1646,1646,1646,0
|
|
20240117,113900,278295752,1646,1646,1646,1646,227
|
|
20240117,113800,277922110,1646,1646,1646,1646,366
|
|
20240117,113700,277319674,1647,1651,1651,1647,540
|
|
20240117,113600,276430286,1648,1651,1651,1648,2705
|
|
20240117,113500,271968308,1657,1657,1657,1657,30
|
|
20240117,113400,271918598,1657,1657,1657,1657,0
|
|
20240117,113300,271918598,1657,1657,1657,1657,0
|
|
20240117,113200,271918598,1657,1657,1657,1657,157
|
|
20240117,113100,271658449,1659,1659,1659,1659,1
|
|
20240117,113000,271656790,1650,1650,1650,1650,0
|
|
20240117,112900,271656790,1650,1650,1650,1650,0
|
|
20240117,112800,271656790,1650,1652,1652,1650,1500
|
|
20240117,112700,269180357,1659,1659,1659,1659,0
|
|
20240117,112600,269180357,1659,1652,1659,1652,100
|
|
20240117,112500,269014982,1652,1652,1652,1652,0
|
|
20240117,112400,269014982,1652,1652,1652,1652,425
|
|
20240117,112300,268312882,1652,1652,1652,1652,0
|
|
20240117,112200,268312882,1652,1652,1652,1652,933
|
|
20240117,112100,266771566,1652,1654,1654,1652,4701
|
|
20240117,112000,259001732,1654,1655,1655,1654,2000
|
|
20240117,111900,255693701,1660,1657,1660,1655,2602
|
|
20240117,111800,251385848,1656,1655,1659,1655,1310
|
|
20240117,111700,249215958,1655,1655,1655,1655,41
|
|
20240117,111600,249148103,1655,1655,1655,1655,300
|
|
20240117,111500,248651603,1659,1659,1659,1659,0
|
|
20240117,111400,248651603,1659,1659,1659,1659,300
|
|
20240117,111300,248153903,1655,1655,1655,1655,20
|
|
20240117,111200,248120803,1655,1655,1655,1655,0
|
|
20240117,111100,248120803,1655,1655,1655,1655,4
|
|
20240117,111000,248114183,1659,1659,1659,1659,2
|
|
20240117,110900,248110865,1655,1656,1656,1655,46
|
|
20240117,110800,248034727,1655,1655,1655,1655,91
|
|
20240117,110700,247884122,1655,1659,1659,1654,558
|
|
20240117,110600,246961010,1655,1658,1658,1655,3796
|
|
20240117,110500,240675101,1659,1659,1659,1659,18
|
|
20240117,110400,240645239,1659,1659,1659,1659,407
|
|
20240117,110300,239970026,1659,1659,1659,1659,515
|
|
20240117,110200,239115641,1659,1659,1659,1659,2
|
|
20240117,110100,239112323,1659,1659,1659,1659,0
|
|
20240117,110000,239112323,1659,1660,1660,1659,263
|
|
20240117,105900,238675844,1660,1660,1660,1660,0
|
|
20240117,105800,238675844,1660,1660,1660,1660,0
|
|
20240117,105700,238675844,1660,1660,1660,1660,0
|
|
20240117,105600,238675844,1660,1660,1660,1660,210
|
|
20240117,105500,238327244,1660,1662,1662,1660,2806
|
|
20240117,105400,233667632,1662,1662,1662,1662,807
|
|
20240117,105300,232326398,1662,1663,1663,1662,1377
|
|
20240117,105200,230036851,1663,1663,1663,1663,9
|
|
20240117,105100,230021884,1663,1664,1664,1663,31
|
|
20240117,105000,229970330,1664,1664,1664,1664,691
|
|
20240117,104900,228820506,1665,1666,1666,1665,412
|
|
20240117,104800,228134525,1667,1667,1667,1667,0
|
|
20240117,104700,228134525,1667,1667,1667,1667,0
|
|
20240117,104600,228134525,1667,1667,1667,1667,0
|
|
20240117,104500,228134525,1667,1670,1670,1667,7
|
|
20240117,104400,228122841,1670,1674,1674,1670,783
|
|
20240117,104300,226815198,1671,1675,1675,1671,105
|
|
20240117,104200,226639555,1676,1676,1677,1676,511
|
|
20240117,104100,225783019,1676,1676,1677,1676,1086
|
|
20240117,104000,223962878,1676,1670,1676,1670,3074
|
|
20240117,103900,218825389,1673,1673,1673,1673,246
|
|
20240117,103800,218413831,1673,1673,1673,1673,517
|
|
20240117,103700,217548890,1673,1673,1673,1673,0
|
|
20240117,103600,217548890,1673,1673,1673,1673,0
|
|
20240117,103500,217548890,1673,1675,1675,1673,4151
|
|
20240117,103400,210598137,1673,1670,1673,1667,2356
|
|
20240117,103300,206658923,1670,1670,1670,1670,92
|
|
20240117,103200,206505283,1670,1670,1670,1670,10
|
|
20240117,103100,206488583,1670,1669,1670,1669,1012
|
|
20240117,103000,204799545,1672,1672,1672,1672,0
|
|
20240117,102900,204799545,1672,1672,1672,1672,0
|
|
20240117,102800,204799545,1672,1669,1672,1669,1449
|
|
20240117,102700,202378581,1670,1666,1670,1666,2761
|
|
20240117,102600,197772589,1661,1661,1661,1661,0
|
|
20240117,102500,197772589,1661,1661,1661,1661,112
|
|
20240117,102400,197586557,1659,1659,1659,1659,54
|
|
20240117,102300,197496971,1659,1660,1660,1659,11
|
|
20240117,102200,197478712,1661,1658,1661,1657,791
|
|
20240117,102100,196166078,1658,1658,1658,1658,275
|
|
20240117,102000,195710128,1652,1653,1653,1652,111
|
|
20240117,101900,195526658,1652,1652,1652,1652,0
|
|
20240117,101800,195526658,1652,1652,1652,1652,0
|
|
20240117,101700,195526658,1652,1652,1652,1652,1
|
|
20240117,101600,195525006,1658,1658,1658,1658,1001
|
|
20240117,101500,193865348,1652,1653,1653,1652,1210
|
|
20240117,101400,191866393,1658,1658,1658,1658,100
|
|
20240117,101300,191700593,1658,1658,1658,1658,1
|
|
20240117,101200,191698935,1658,1658,1658,1658,8
|
|
20240117,101100,191685671,1652,1658,1658,1652,1311
|
|
20240117,101000,189519293,1658,1658,1658,1658,0
|
|
20240117,100900,189519293,1658,1658,1658,1658,0
|
|
20240117,100800,189519293,1658,1658,1658,1658,30
|
|
20240117,100700,189469553,1658,1658,1658,1658,760
|
|
20240117,100600,188209473,1659,1659,1659,1659,1
|
|
20240117,100500,188207814,1649,1650,1658,1649,1435
|
|
20240117,100400,185839884,1650,1652,1652,1650,1842
|
|
20240117,100300,182798831,1653,1659,1659,1653,270
|
|
20240117,100200,182352461,1659,1659,1659,1659,0
|
|
20240117,100100,182352461,1659,1659,1659,1659,2
|
|
20240117,100000,182349143,1660,1652,1660,1652,301
|
|
20240117,095900,181851883,1652,1660,1660,1652,486
|
|
20240117,095800,181048995,1660,1661,1661,1660,300
|
|
20240117,095700,180550795,1661,1661,1661,1650,12150
|
|
20240117,095600,160466690,1661,1663,1663,1661,700
|
|
20240117,095500,159303417,1670,1670,1670,1670,0
|
|
20240117,095400,159303417,1670,1669,1670,1669,810
|
|
20240117,095300,157951417,1669,1669,1669,1660,396
|
|
20240117,095200,157291728,1666,1668,1668,1665,1715
|
|
20240117,095100,154433173,1670,1671,1671,1668,1786
|
|
20240117,095000,151450473,1670,1671,1671,1670,568
|
|
20240117,094900,150501812,1671,1670,1671,1670,250
|
|
20240117,094800,150084311,1670,1675,1675,1670,542
|
|
20240117,094700,149176466,1676,1671,1678,1671,3474
|
|
20240117,094600,143350128,1671,1671,1671,1671,1
|
|
20240117,094500,143348457,1674,1674,1674,1674,334
|
|
20240117,094400,142789341,1666,1677,1677,1666,1488
|
|
20240117,094300,140295115,1678,1670,1678,1664,15067
|
|
20240117,094200,115066942,1660,1666,1672,1660,13307
|
|
20240117,094100,92843266,1665,1652,1665,1650,7483
|
|
20240117,094000,80456080,1651,1651,1651,1651,713
|
|
20240117,093900,79278917,1651,1652,1652,1651,736
|
|
20240117,093800,78063281,1652,1652,1652,1652,212
|
|
20240117,093700,77713057,1652,1657,1657,1652,12
|
|
20240117,093600,77693178,1657,1658,1658,1657,30
|
|
20240117,093500,77643458,1658,1658,1658,1652,1601
|
|
20240117,093400,74991682,1658,1657,1658,1654,126
|
|
20240117,093300,74783038,1657,1654,1657,1654,26
|
|
20240117,093200,74740031,1654,1657,1657,1654,454
|
|
20240117,093100,73989112,1654,1652,1654,1652,64
|
|
20240117,093000,73883369,1651,1651,1651,1651,12
|
|
20240117,092900,73863557,1654,1654,1654,1654,70
|
|
20240117,092800,73747777,1655,1655,1655,1655,0
|
|
20240117,092700,73747777,1655,1655,1655,1655,11
|
|
20240117,092600,73729572,1654,1651,1654,1650,135
|
|
20240117,092500,73506773,1651,1651,1651,1651,501
|
|
20240117,092400,72679622,1650,1650,1655,1650,1326
|
|
20240117,092300,70491716,1650,1658,1658,1650,501
|
|
20240117,092200,69664877,1650,1660,1660,1650,5003
|
|
20240117,092100,61397607,1660,1667,1667,1660,556
|
|
20240117,092000,60473240,1668,1668,1668,1660,758
|
|
20240117,091900,59210504,1663,1668,1668,1663,828
|
|
20240117,091800,57832610,1663,1670,1672,1663,2990
|
|
20240117,091700,52839559,1673,1663,1673,1663,7741
|
|
20240117,091600,39917553,1663,1663,1663,1663,26
|
|
20240117,091500,39874315,1663,1660,1663,1660,301
|
|
20240117,091400,39374652,1654,1654,1654,1654,7927
|
|
20240117,091300,26263394,1654,1653,1655,1650,4508
|
|
20240117,091200,18808504,1650,1650,1650,1650,931
|
|
20240117,091100,17272354,1654,1653,1654,1653,2000
|
|
20240117,091000,13964394,1654,1654,1654,1654,1216
|
|
20240117,090900,11953130,1654,1654,1654,1654,1
|
|
20240117,090800,11951476,1647,1654,1654,1647,1330
|
|
20240117,090700,9760959,1650,1653,1654,1650,1575
|
|
20240117,090600,7159949,1655,1655,1656,1655,200
|
|
20240117,090500,6828919,1657,1657,1657,1657,1612
|
|
20240117,090400,4157835,1657,1651,1657,1651,2
|
|
20240117,090300,4154527,1643,1641,1643,1641,249
|
|
20240117,090200,3745618,1650,1649,1650,1649,1736
|
|
20240117,090100,881834,1649,1640,1649,1635,452
|
|
20240117,090000,142680,1640,1640,1640,1640,87
|