602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185900,1133548963,1512,1512,1512,1512,1827
|
|
20240103,185800,1133548963,1512,1512,1512,1512,0
|
|
20240103,185700,1133548963,1512,1512,1512,1512,0
|
|
20240103,185600,1133548963,1512,1512,1512,1512,0
|
|
20240103,185500,1133548963,1512,1512,1512,1512,0
|
|
20240103,185400,1133548963,1512,1512,1512,1512,0
|
|
20240103,185300,1133548963,1512,1512,1512,1512,0
|
|
20240103,185200,1133548963,1512,1512,1512,1512,0
|
|
20240103,185100,1133548963,1512,1512,1512,1512,0
|
|
20240103,185000,1133548963,1512,1512,1512,1512,0
|
|
20240103,184900,1133548963,1512,1512,1512,1512,0
|
|
20240103,184800,1133548963,1512,1512,1512,1512,0
|
|
20240103,184700,1133548963,1512,1512,1512,1512,0
|
|
20240103,184600,1133548963,1512,1512,1512,1512,0
|
|
20240103,184500,1133548963,1512,1512,1512,1512,0
|
|
20240103,184400,1133548963,1512,1512,1512,1512,0
|
|
20240103,184300,1133548963,1512,1512,1512,1512,0
|
|
20240103,184200,1133548963,1512,1512,1512,1512,0
|
|
20240103,184100,1133548963,1512,1512,1512,1512,0
|
|
20240103,184000,1133548963,1512,1512,1512,1512,0
|
|
20240103,183900,1133548963,1512,1512,1512,1512,0
|
|
20240103,183800,1133548963,1512,1512,1512,1512,0
|
|
20240103,183700,1133548963,1512,1512,1512,1512,0
|
|
20240103,183600,1133548963,1512,1512,1512,1512,0
|
|
20240103,183500,1133548963,1512,1512,1512,1512,0
|
|
20240103,183400,1133548963,1512,1512,1512,1512,0
|
|
20240103,183300,1133548963,1512,1512,1512,1512,0
|
|
20240103,183200,1133548963,1512,1512,1512,1512,0
|
|
20240103,183100,1133548963,1512,1512,1512,1512,0
|
|
20240103,183000,1133548963,1512,1512,1512,1512,0
|
|
20240103,182900,1133548963,1512,1512,1512,1512,1827
|
|
20240103,182800,1133548963,1512,1512,1512,1512,0
|
|
20240103,182700,1133548963,1512,1512,1512,1512,0
|
|
20240103,182600,1133548963,1512,1512,1512,1512,0
|
|
20240103,182500,1133548963,1512,1512,1512,1512,0
|
|
20240103,182400,1133548963,1512,1512,1512,1512,0
|
|
20240103,182300,1133548963,1512,1512,1512,1512,0
|
|
20240103,182200,1133548963,1512,1512,1512,1512,0
|
|
20240103,182100,1133548963,1512,1512,1512,1512,0
|
|
20240103,182000,1133548963,1512,1512,1512,1512,0
|
|
20240103,181900,1133548963,1512,1512,1512,1512,0
|
|
20240103,181800,1133548963,1512,1512,1512,1512,0
|
|
20240103,181700,1133548963,1512,1512,1512,1512,0
|
|
20240103,181600,1133548963,1512,1512,1512,1512,0
|
|
20240103,181500,1133548963,1512,1512,1512,1512,0
|
|
20240103,181400,1133548963,1512,1512,1512,1512,0
|
|
20240103,181300,1133548963,1512,1512,1512,1512,0
|
|
20240103,181200,1133548963,1512,1512,1512,1512,0
|
|
20240103,181100,1133548963,1512,1512,1512,1512,0
|
|
20240103,181000,1133548963,1512,1512,1512,1512,0
|
|
20240103,180900,1133548963,1512,1512,1512,1512,0
|
|
20240103,180800,1133548963,1512,1512,1512,1512,0
|
|
20240103,180700,1133548963,1512,1512,1512,1512,0
|
|
20240103,180600,1133548963,1512,1512,1512,1512,0
|
|
20240103,180500,1133548963,1512,1512,1512,1512,0
|
|
20240103,180400,1133548963,1512,1512,1512,1512,0
|
|
20240103,180300,1133548963,1512,1512,1512,1512,0
|
|
20240103,180200,1133548963,1512,1512,1512,1512,0
|
|
20240103,180100,1133548963,1512,1512,1512,1512,0
|
|
20240103,180000,1133548963,1512,1512,1512,1512,0
|
|
20240103,175900,1133548963,1512,1512,1512,1512,1827
|
|
20240103,175800,1133548963,1512,1512,1512,1512,0
|
|
20240103,175700,1133548963,1512,1512,1512,1512,0
|
|
20240103,175600,1133548963,1512,1512,1512,1512,0
|
|
20240103,175500,1133548963,1512,1512,1512,1512,0
|
|
20240103,175400,1133548963,1512,1512,1512,1512,0
|
|
20240103,175300,1133548963,1512,1512,1512,1512,0
|
|
20240103,175200,1133548963,1512,1512,1512,1512,0
|
|
20240103,175100,1133548963,1512,1512,1512,1512,0
|
|
20240103,175000,1133548963,1512,1512,1512,1512,0
|
|
20240103,174900,1133548963,1512,1512,1512,1512,0
|
|
20240103,174800,1133548963,1512,1512,1512,1512,0
|
|
20240103,174700,1133548963,1512,1512,1512,1512,0
|
|
20240103,174600,1133548963,1512,1512,1512,1512,0
|
|
20240103,174500,1133548963,1512,1512,1512,1512,0
|
|
20240103,174400,1133548963,1512,1512,1512,1512,0
|
|
20240103,174300,1133548963,1512,1512,1512,1512,0
|
|
20240103,174200,1133548963,1512,1512,1512,1512,0
|
|
20240103,174100,1133548963,1512,1512,1512,1512,0
|
|
20240103,174000,1133548963,1512,1512,1512,1512,0
|
|
20240103,173900,1133548963,1512,1512,1512,1512,0
|
|
20240103,173800,1133548963,1512,1512,1512,1512,0
|
|
20240103,173700,1133548963,1512,1512,1512,1512,0
|
|
20240103,173600,1133548963,1512,1512,1512,1512,0
|
|
20240103,173500,1133548963,1512,1512,1512,1512,0
|
|
20240103,173400,1133548963,1512,1512,1512,1512,0
|
|
20240103,173300,1133548963,1512,1512,1512,1512,0
|
|
20240103,173200,1133548963,1512,1512,1512,1512,0
|
|
20240103,173100,1133548963,1512,1512,1512,1512,0
|
|
20240103,173000,1133548963,1512,1512,1512,1512,0
|
|
20240103,172900,1133548963,1512,1512,1512,1512,1827
|
|
20240103,172800,1133548963,1512,1512,1512,1512,0
|
|
20240103,172700,1133548963,1512,1512,1512,1512,0
|
|
20240103,172600,1133548963,1512,1512,1512,1512,0
|
|
20240103,172500,1133548963,1512,1512,1512,1512,0
|
|
20240103,172400,1133548963,1512,1512,1512,1512,0
|
|
20240103,172300,1133548963,1512,1512,1512,1512,0
|
|
20240103,172200,1133548963,1512,1512,1512,1512,0
|
|
20240103,172100,1133548963,1512,1512,1512,1512,0
|
|
20240103,172000,1133548963,1512,1512,1512,1512,0
|
|
20240103,171900,1133548963,1512,1512,1512,1512,0
|
|
20240103,171800,1133548963,1512,1512,1512,1512,0
|
|
20240103,171700,1133548963,1512,1512,1512,1512,0
|
|
20240103,171600,1133548963,1512,1512,1512,1512,0
|
|
20240103,171500,1133548963,1512,1512,1512,1512,0
|
|
20240103,171400,1133548963,1512,1512,1512,1512,0
|
|
20240103,171300,1133548963,1512,1512,1512,1512,0
|
|
20240103,171200,1133548963,1512,1512,1512,1512,0
|
|
20240103,171100,1133548963,1512,1512,1512,1512,0
|
|
20240103,171000,1133548963,1512,1512,1512,1512,0
|
|
20240103,170900,1133548963,1512,1512,1512,1512,0
|
|
20240103,170800,1133548963,1512,1512,1512,1512,0
|
|
20240103,170700,1133548963,1512,1512,1512,1512,0
|
|
20240103,170600,1133548963,1512,1512,1512,1512,0
|
|
20240103,170500,1133548963,1512,1512,1512,1512,0
|
|
20240103,170400,1133548963,1512,1512,1512,1512,0
|
|
20240103,170300,1133548963,1512,1512,1512,1512,0
|
|
20240103,170200,1133548963,1512,1512,1512,1512,0
|
|
20240103,170100,1133548963,1512,1512,1512,1512,0
|
|
20240103,170000,1133548963,1512,1512,1512,1512,0
|
|
20240103,165900,1133548963,1512,1512,1512,1512,1827
|
|
20240103,165800,1133548963,1512,1512,1512,1512,0
|
|
20240103,165700,1133548963,1512,1512,1512,1512,0
|
|
20240103,165600,1133548963,1512,1512,1512,1512,0
|
|
20240103,165500,1133548963,1512,1512,1512,1512,0
|
|
20240103,165400,1133548963,1512,1512,1512,1512,0
|
|
20240103,165300,1133548963,1512,1512,1512,1512,0
|
|
20240103,165200,1133548963,1512,1512,1512,1512,0
|
|
20240103,165100,1133548963,1512,1512,1512,1512,0
|
|
20240103,165000,1133548963,1512,1512,1512,1512,0
|
|
20240103,164900,1133548963,1512,1512,1512,1512,0
|
|
20240103,164800,1133548963,1512,1512,1512,1512,0
|
|
20240103,164700,1133548963,1512,1512,1512,1512,0
|
|
20240103,164600,1133548963,1512,1512,1512,1512,0
|
|
20240103,164500,1133548963,1512,1512,1512,1512,0
|
|
20240103,164400,1133548963,1512,1512,1512,1512,0
|
|
20240103,164300,1133548963,1512,1512,1512,1512,0
|
|
20240103,164200,1133548963,1512,1512,1512,1512,0
|
|
20240103,164100,1133548963,1512,1512,1512,1512,0
|
|
20240103,164000,1133548963,1512,1512,1512,1512,0
|
|
20240103,163900,1133548963,1512,1512,1512,1512,0
|
|
20240103,163800,1133548963,1512,1512,1512,1512,0
|
|
20240103,163700,1133548963,1512,1512,1512,1512,0
|
|
20240103,163600,1133548963,1512,1512,1512,1512,0
|
|
20240103,163500,1133548963,1512,1512,1512,1512,0
|
|
20240103,163400,1133548963,1512,1512,1512,1512,0
|
|
20240103,163300,1133548963,1512,1512,1512,1512,0
|
|
20240103,163200,1133548963,1512,1512,1512,1512,0
|
|
20240103,163100,1133548963,1512,1512,1512,1512,0
|
|
20240103,163000,1133548963,1512,1512,1512,1512,0
|
|
20240103,162900,1133548963,1512,1512,1512,1512,1827
|
|
20240103,162800,1133548963,1512,1512,1512,1512,0
|
|
20240103,162700,1133548963,1512,1512,1512,1512,0
|
|
20240103,162600,1133548963,1512,1512,1512,1512,0
|
|
20240103,162500,1133548963,1512,1512,1512,1512,0
|
|
20240103,162400,1133548963,1512,1512,1512,1512,0
|
|
20240103,162300,1133548963,1512,1512,1512,1512,0
|
|
20240103,162200,1133548963,1512,1512,1512,1512,0
|
|
20240103,162100,1133548963,1512,1512,1512,1512,0
|
|
20240103,162000,1133548963,1512,1512,1512,1512,0
|
|
20240103,161900,1133548963,1512,1512,1512,1512,0
|
|
20240103,161800,1133548963,1512,1512,1512,1512,0
|
|
20240103,161700,1133548963,1512,1512,1512,1512,0
|
|
20240103,161600,1133548963,1512,1512,1512,1512,0
|
|
20240103,161500,1133548963,1512,1512,1512,1512,0
|
|
20240103,161400,1133548963,1512,1512,1512,1512,0
|
|
20240103,161300,1133548963,1512,1512,1512,1512,0
|
|
20240103,161200,1133548963,1512,1512,1512,1512,0
|
|
20240103,161100,1133548963,1512,1512,1512,1512,0
|
|
20240103,161000,1133548963,1512,1512,1512,1512,0
|
|
20240103,160900,1133548963,1512,1512,1512,1512,0
|
|
20240103,160800,1133548963,1512,1512,1512,1512,0
|
|
20240103,160700,1133548963,1512,1512,1512,1512,0
|
|
20240103,160600,1133548963,1512,1512,1512,1512,0
|
|
20240103,160500,1133548963,1512,1512,1512,1512,0
|
|
20240103,160400,1133548963,1512,1512,1512,1512,0
|
|
20240103,160300,1133548963,1512,1512,1512,1512,0
|
|
20240103,160200,1133548963,1512,1512,1512,1512,0
|
|
20240103,160100,1133548963,1512,1512,1512,1512,0
|
|
20240103,160000,1133548963,1512,1512,1512,1512,0
|
|
20240103,155900,1133548963,1512,1512,1512,1512,1827
|
|
20240103,155800,1133548963,1512,1512,1512,1512,0
|
|
20240103,155700,1133548963,1512,1512,1512,1512,0
|
|
20240103,155600,1133548963,1512,1512,1512,1512,0
|
|
20240103,155500,1133548963,1512,1512,1512,1512,0
|
|
20240103,155400,1133548963,1512,1512,1512,1512,0
|
|
20240103,155300,1133548963,1512,1512,1512,1512,0
|
|
20240103,155200,1133548963,1512,1512,1512,1512,0
|
|
20240103,155100,1133548963,1512,1512,1512,1512,0
|
|
20240103,155000,1133548963,1512,1512,1512,1512,0
|
|
20240103,154900,1133548963,1512,1512,1512,1512,0
|
|
20240103,154800,1133548963,1512,1512,1512,1512,0
|
|
20240103,154700,1133548963,1512,1512,1512,1512,0
|
|
20240103,154600,1133548963,1512,1512,1512,1512,0
|
|
20240103,154500,1133548963,1512,1512,1512,1512,0
|
|
20240103,154400,1133548963,1512,1512,1512,1512,0
|
|
20240103,154300,1133548963,1512,1512,1512,1512,0
|
|
20240103,154200,1133548963,1512,1512,1512,1512,0
|
|
20240103,154100,1133548963,1512,1512,1512,1512,0
|
|
20240103,154000,1133548963,1512,1512,1512,1512,0
|
|
20240103,153900,1133548963,1512,1512,1512,1512,0
|
|
20240103,153800,1133548963,1512,1512,1512,1512,0
|
|
20240103,153700,1133548963,1512,1512,1512,1512,0
|
|
20240103,153600,1133548963,1512,1512,1512,1512,0
|
|
20240103,153500,1133548963,1512,1512,1512,1512,0
|
|
20240103,153400,1133548963,1512,1512,1512,1512,0
|
|
20240103,153300,1133548963,1512,1512,1512,1512,0
|
|
20240103,153200,1133548963,1512,1512,1512,1512,0
|
|
20240103,153100,1133548963,1512,1512,1512,1512,0
|
|
20240103,153000,1133548963,1512,1512,1512,1512,1827
|
|
20240103,152900,1130786539,1511,1511,1511,1511,0
|
|
20240103,152800,1130786539,1511,1511,1511,1511,0
|
|
20240103,152700,1130786539,1511,1511,1511,1511,0
|
|
20240103,152600,1130786539,1511,1511,1511,1511,0
|
|
20240103,152500,1130786539,1511,1511,1511,1511,0
|
|
20240103,152400,1130786539,1511,1511,1511,1511,0
|
|
20240103,152300,1130786539,1511,1511,1511,1511,0
|
|
20240103,152200,1130786539,1511,1511,1511,1511,0
|
|
20240103,152100,1130786539,1511,1511,1511,1511,0
|
|
20240103,152000,1130786539,1511,1511,1511,1511,0
|
|
20240103,151900,1130786539,1511,1511,1511,1511,242
|
|
20240103,151800,1130420877,1512,1512,1512,1512,15
|
|
20240103,151700,1130398197,1512,1512,1512,1512,2787
|
|
20240103,151600,1126184253,1512,1512,1512,1511,11
|
|
20240103,151500,1126167624,1511,1511,1511,1511,434
|
|
20240103,151400,1125511850,1512,1512,1512,1512,2625
|
|
20240103,151300,1121542850,1516,1516,1516,1516,2
|
|
20240103,151200,1121539818,1512,1512,1512,1512,49
|
|
20240103,151100,1121465730,1512,1512,1512,1512,4
|
|
20240103,151000,1121459682,1512,1512,1512,1512,459
|
|
20240103,150900,1120765674,1515,1515,1515,1515,1
|
|
20240103,150800,1120764159,1516,1516,1516,1516,0
|
|
20240103,150700,1120764159,1516,1516,1516,1516,0
|
|
20240103,150600,1120764159,1516,1516,1516,1516,100
|
|
20240103,150500,1120612559,1516,1516,1516,1516,1
|
|
20240103,150400,1120611043,1511,1511,1511,1511,274
|
|
20240103,150300,1120197029,1507,1510,1510,1507,6657
|
|
20240103,150200,1110163328,1510,1511,1511,1510,379
|
|
20240103,150100,1109590709,1510,1510,1510,1510,0
|
|
20240103,150000,1109590709,1510,1510,1510,1510,305
|
|
20240103,145900,1109130159,1518,1508,1520,1508,11630
|
|
20240103,145800,1091520399,1507,1507,1507,1507,2275
|
|
20240103,145700,1088091974,1507,1507,1507,1507,232
|
|
20240103,145600,1087742350,1506,1506,1506,1506,481
|
|
20240103,145500,1087017964,1506,1506,1506,1506,142
|
|
20240103,145400,1086804112,1502,1502,1502,1502,0
|
|
20240103,145300,1086804112,1502,1506,1506,1502,101
|
|
20240103,145200,1086652010,1502,1502,1502,1502,0
|
|
20240103,145100,1086652010,1502,1502,1502,1502,1
|
|
20240103,145000,1086650508,1506,1506,1506,1506,105
|
|
20240103,144900,1086492378,1506,1506,1506,1506,0
|
|
20240103,144800,1086492378,1506,1506,1506,1506,3
|
|
20240103,144700,1086487860,1499,1504,1504,1499,10188
|
|
20240103,144600,1071209748,1504,1504,1504,1504,187
|
|
20240103,144500,1070928500,1504,1504,1504,1504,0
|
|
20240103,144400,1070928500,1504,1504,1504,1504,5
|
|
20240103,144300,1070920980,1503,1503,1503,1503,2
|
|
20240103,144200,1070917974,1504,1504,1504,1504,15
|
|
20240103,144100,1070895414,1504,1504,1504,1504,0
|
|
20240103,144000,1070895414,1504,1504,1504,1504,2
|
|
20240103,143900,1070892406,1504,1504,1504,1504,300
|
|
20240103,143800,1070441206,1504,1504,1504,1504,1
|
|
20240103,143700,1070439702,1501,1501,1501,1501,21
|
|
20240103,143600,1070408181,1501,1501,1501,1501,0
|
|
20240103,143500,1070408181,1501,1501,1501,1501,1
|
|
20240103,143400,1070406680,1502,1499,1502,1499,5588
|
|
20240103,143300,1062022088,1498,1498,1498,1498,0
|
|
20240103,143200,1062022088,1498,1498,1498,1498,67
|
|
20240103,143100,1061921722,1497,1498,1498,1497,141
|
|
20240103,143000,1061710505,1498,1498,1498,1498,195
|
|
20240103,142900,1061418395,1498,1500,1500,1498,661
|
|
20240103,142800,1060427075,1499,1500,1500,1499,2364
|
|
20240103,142700,1056881575,1499,1500,1500,1499,973
|
|
20240103,142600,1055422850,1500,1501,1501,1500,5103
|
|
20240103,142500,1047768324,1501,1501,1501,1501,1677
|
|
20240103,142400,1045251147,1500,1502,1502,1500,5097
|
|
20240103,142300,1037600511,1507,1507,1507,1507,0
|
|
20240103,142200,1037600511,1507,1508,1508,1502,3149
|
|
20240103,142100,1032852870,1512,1513,1513,1511,726
|
|
20240103,142000,1031755782,1513,1512,1513,1512,74
|
|
20240103,141900,1031643864,1512,1512,1512,1512,510
|
|
20240103,141800,1030872744,1510,1508,1510,1508,50
|
|
20240103,141700,1030797284,1508,1508,1508,1508,1
|
|
20240103,141600,1030795776,1507,1507,1507,1507,488
|
|
20240103,141500,1030060360,1507,1507,1507,1507,81
|
|
20240103,141400,1029938293,1507,1507,1507,1507,34
|
|
20240103,141300,1029887055,1507,1507,1507,1507,0
|
|
20240103,141200,1029887055,1507,1507,1507,1507,10
|
|
20240103,141100,1029871985,1506,1506,1506,1506,0
|
|
20240103,141000,1029871985,1506,1506,1506,1506,0
|
|
20240103,140900,1029871985,1506,1506,1506,1506,0
|
|
20240103,140800,1029871985,1506,1506,1506,1506,16
|
|
20240103,140700,1029847889,1506,1505,1506,1505,11
|
|
20240103,140600,1029831333,1505,1505,1505,1505,307
|
|
20240103,140500,1029369298,1505,1507,1507,1505,2501
|
|
20240103,140400,1025601292,1507,1507,1507,1507,597
|
|
20240103,140300,1024701613,1507,1507,1507,1507,100
|
|
20240103,140200,1024550913,1507,1502,1507,1502,593
|
|
20240103,140100,1023660202,1502,1502,1502,1502,3
|
|
20240103,140000,1023655696,1502,1506,1506,1502,323
|
|
20240103,135900,1023170310,1507,1507,1507,1507,700
|
|
20240103,135800,1022115410,1507,1507,1507,1507,30
|
|
20240103,135700,1022070200,1507,1507,1507,1507,0
|
|
20240103,135600,1022070200,1507,1507,1507,1507,5
|
|
20240103,135500,1022062665,1507,1508,1508,1507,152
|
|
20240103,135400,1021833499,1508,1507,1508,1507,200
|
|
20240103,135300,1021531999,1508,1508,1508,1508,1391
|
|
20240103,135200,1019434371,1508,1508,1508,1508,1
|
|
20240103,135100,1019432863,1512,1512,1512,1512,1
|
|
20240103,135000,1019431351,1512,1512,1512,1512,10
|
|
20240103,134900,1019416231,1512,1507,1512,1507,6806
|
|
20240103,134800,1009145177,1507,1507,1507,1507,0
|
|
20240103,134700,1009145177,1507,1507,1507,1507,0
|
|
20240103,134600,1009145177,1507,1501,1507,1501,319
|
|
20240103,134500,1008665908,1501,1501,1501,1501,0
|
|
20240103,134400,1008665908,1501,1501,1501,1501,1
|
|
20240103,134300,1008664407,1500,1500,1500,1500,500
|
|
20240103,134200,1007914407,1506,1500,1506,1500,258
|
|
20240103,134100,1007527059,1499,1500,1500,1499,762
|
|
20240103,134000,1006384121,1499,1507,1508,1499,2349
|
|
20240103,133900,1002852111,1507,1500,1507,1499,105
|
|
20240103,133800,1002694246,1507,1501,1507,1500,3612
|
|
20240103,133700,997275941,1500,1501,1501,1500,35512
|
|
20240103,133600,943972526,1500,1518,1518,1500,21111
|
|
20240103,133500,912196129,1519,1519,1519,1518,204
|
|
20240103,133400,911886254,1519,1519,1519,1519,0
|
|
20240103,133300,911886254,1519,1519,1519,1519,11
|
|
20240103,133200,911869545,1520,1520,1520,1520,0
|
|
20240103,133100,911869545,1520,1521,1521,1520,3891
|
|
20240103,133000,905954363,1522,1523,1523,1522,1062
|
|
20240103,132900,904337152,1525,1525,1525,1525,20
|
|
20240103,132800,904306652,1523,1523,1523,1523,0
|
|
20240103,132700,904306652,1523,1527,1527,1523,4884
|
|
20240103,132600,896857168,1527,1527,1527,1527,1
|
|
20240103,132500,896855641,1528,1529,1529,1527,2296
|
|
20240103,132400,893347353,1529,1529,1529,1529,58
|
|
20240103,132300,893258671,1529,1529,1529,1529,1
|
|
20240103,132200,893257142,1528,1529,1529,1528,1724
|
|
20240103,132100,890621195,1529,1529,1529,1529,0
|
|
20240103,132000,890621195,1529,1529,1529,1529,11
|
|
20240103,131900,890604376,1529,1529,1529,1529,1568
|
|
20240103,131800,888206904,1529,1529,1529,1529,40
|
|
20240103,131700,888145744,1529,1530,1530,1529,1060
|
|
20240103,131600,886524904,1530,1530,1530,1530,2131
|
|
20240103,131500,883264474,1530,1530,1530,1530,2500
|
|
20240103,131400,879439474,1535,1530,1535,1530,576
|
|
20240103,131300,878558189,1530,1531,1535,1530,909
|
|
20240103,131200,877167213,1531,1531,1531,1531,0
|
|
20240103,131100,877167213,1531,1531,1531,1531,6
|
|
20240103,131000,877158027,1531,1533,1533,1531,600
|
|
20240103,130900,876239337,1533,1533,1533,1533,1
|
|
20240103,130800,876237804,1533,1533,1533,1533,50
|
|
20240103,130700,876161154,1535,1535,1535,1535,51
|
|
20240103,130600,876082869,1535,1535,1535,1535,1887
|
|
20240103,130500,873186324,1535,1535,1535,1533,2863
|
|
20240103,130400,868791759,1535,1539,1539,1535,327
|
|
20240103,130300,868289542,1537,1540,1540,1537,522
|
|
20240103,130200,867487213,1540,1540,1540,1540,0
|
|
20240103,130100,867487213,1540,1540,1540,1539,1763
|
|
20240103,130000,864773892,1539,1539,1539,1539,1
|
|
20240103,125900,864772353,1544,1544,1544,1544,10
|
|
20240103,125800,864756913,1544,1544,1544,1544,110
|
|
20240103,125700,864587073,1544,1544,1544,1544,10
|
|
20240103,125600,864571633,1536,1536,1536,1536,45
|
|
20240103,125500,864502513,1544,1544,1544,1544,0
|
|
20240103,125400,864502513,1544,1533,1544,1533,706
|
|
20240103,125300,863419412,1530,1530,1530,1530,500
|
|
20240103,125200,862654412,1530,1536,1536,1530,10500
|
|
20240103,125100,846579873,1536,1536,1536,1536,1
|
|
20240103,125000,846578337,1535,1540,1540,1535,8367
|
|
20240103,124900,833708927,1549,1549,1549,1549,0
|
|
20240103,124800,833708927,1549,1549,1549,1549,2
|
|
20240103,124700,833705829,1539,1539,1539,1539,336
|
|
20240103,124600,833188725,1539,1543,1551,1538,16664
|
|
20240103,124500,807522560,1544,1546,1546,1544,1097
|
|
20240103,124400,805828143,1546,1546,1546,1546,0
|
|
20240103,124300,805828143,1546,1546,1546,1546,1
|
|
20240103,124200,805826597,1550,1550,1550,1550,0
|
|
20240103,124100,805826597,1550,1550,1550,1550,10
|
|
20240103,124000,805811097,1551,1551,1551,1551,0
|
|
20240103,123900,805811097,1551,1550,1551,1550,965
|
|
20240103,123800,804314687,1551,1551,1551,1551,244
|
|
20240103,123700,803936243,1551,1551,1551,1551,1
|
|
20240103,123600,803934692,1545,1545,1545,1545,0
|
|
20240103,123500,803934692,1545,1545,1545,1545,2
|
|
20240103,123400,803931602,1545,1545,1545,1545,1
|
|
20240103,123300,803930057,1551,1551,1551,1551,0
|
|
20240103,123200,803930057,1551,1550,1551,1550,5
|
|
20240103,123100,803922304,1552,1552,1552,1552,0
|
|
20240103,123000,803922304,1552,1552,1552,1552,0
|
|
20240103,122900,803922304,1552,1552,1552,1552,70
|
|
20240103,122800,803813664,1552,1552,1552,1552,0
|
|
20240103,122700,803813664,1552,1552,1552,1552,502
|
|
20240103,122600,803034560,1543,1543,1543,1543,0
|
|
20240103,122500,803034560,1543,1545,1545,1543,111
|
|
20240103,122400,802863255,1552,1552,1552,1552,1
|
|
20240103,122300,802861703,1552,1552,1552,1552,111
|
|
20240103,122200,802689431,1553,1553,1553,1553,349
|
|
20240103,122100,802147434,1553,1545,1553,1545,120
|
|
20240103,122000,801961746,1545,1549,1549,1543,5754
|
|
20240103,121900,793057739,1553,1553,1553,1549,159
|
|
20240103,121800,792811312,1554,1554,1554,1554,0
|
|
20240103,121700,792811312,1554,1554,1554,1554,2
|
|
20240103,121600,792808204,1549,1549,1549,1549,0
|
|
20240103,121500,792808204,1549,1549,1549,1549,0
|
|
20240103,121400,792808204,1549,1550,1550,1549,101
|
|
20240103,121300,792651655,1550,1550,1550,1550,34
|
|
20240103,121200,792598955,1549,1553,1554,1549,476
|
|
20240103,121100,791861076,1553,1554,1556,1553,2481
|
|
20240103,121000,788007594,1554,1554,1554,1554,0
|
|
20240103,120900,788007594,1554,1554,1554,1554,1
|
|
20240103,120800,788006040,1554,1554,1554,1554,0
|
|
20240103,120700,788006040,1554,1557,1557,1554,176
|
|
20240103,120600,787732038,1553,1555,1555,1553,399
|
|
20240103,120500,787112191,1553,1550,1553,1550,362
|
|
20240103,120400,786550691,1550,1550,1550,1550,11
|
|
20240103,120300,786533641,1550,1550,1550,1550,211
|
|
20240103,120200,786206591,1550,1550,1550,1550,233
|
|
20240103,120100,785845441,1550,1550,1550,1550,1
|
|
20240103,120000,785843891,1550,1549,1550,1549,297
|
|
20240103,115900,785383738,1550,1550,1550,1550,0
|
|
20240103,115800,785383738,1550,1550,1550,1550,258
|
|
20240103,115700,784983838,1550,1551,1551,1550,1402
|
|
20240103,115600,782809890,1551,1551,1551,1551,77
|
|
20240103,115500,782690463,1551,1551,1551,1551,0
|
|
20240103,115400,782690463,1551,1552,1552,1551,1250
|
|
20240103,115300,780751575,1552,1552,1552,1552,0
|
|
20240103,115200,780751575,1552,1552,1553,1552,101
|
|
20240103,115100,780594822,1552,1552,1552,1552,223
|
|
20240103,115000,780248726,1555,1555,1555,1555,77
|
|
20240103,114900,780128991,1559,1559,1559,1559,0
|
|
20240103,114800,780128991,1559,1559,1559,1559,28
|
|
20240103,114700,780085339,1559,1559,1559,1559,0
|
|
20240103,114600,780085339,1559,1559,1559,1559,1
|
|
20240103,114500,780083780,1558,1558,1558,1558,20
|
|
20240103,114400,780052620,1558,1558,1558,1558,340
|
|
20240103,114300,779522900,1557,1556,1557,1556,41
|
|
20240103,114200,779459084,1555,1555,1555,1555,20
|
|
20240103,114100,779427984,1555,1555,1555,1555,22
|
|
20240103,114000,779393774,1554,1554,1554,1554,0
|
|
20240103,113900,779393774,1554,1554,1554,1554,1022
|
|
20240103,113800,777805586,1554,1554,1554,1554,554
|
|
20240103,113700,776944670,1554,1554,1554,1554,2
|
|
20240103,113600,776941562,1554,1554,1554,1554,0
|
|
20240103,113500,776941562,1554,1554,1554,1554,0
|
|
20240103,113400,776941562,1554,1554,1554,1554,25
|
|
20240103,113300,776902712,1554,1554,1554,1554,0
|
|
20240103,113200,776902712,1554,1554,1554,1554,106
|
|
20240103,113100,776737988,1554,1554,1554,1554,217
|
|
20240103,113000,776400770,1554,1554,1554,1554,10
|
|
20240103,112900,776385230,1555,1555,1555,1555,0
|
|
20240103,112800,776385230,1555,1555,1555,1555,27
|
|
20240103,112700,776343245,1555,1555,1555,1555,0
|
|
20240103,112600,776343245,1555,1555,1555,1555,21
|
|
20240103,112500,776310590,1555,1553,1555,1553,40
|
|
20240103,112400,776248430,1553,1557,1557,1553,423
|
|
20240103,112300,775591271,1558,1558,1558,1558,217
|
|
20240103,112200,775253185,1558,1557,1558,1555,125
|
|
20240103,112100,775058470,1557,1557,1557,1557,10
|
|
20240103,112000,775042900,1558,1558,1558,1558,0
|
|
20240103,111900,775042900,1558,1558,1558,1558,500
|
|
20240103,111800,774263900,1549,1558,1558,1549,2
|
|
20240103,111700,774260793,1549,1549,1549,1549,0
|
|
20240103,111600,774260793,1549,1549,1549,1549,1
|
|
20240103,111500,774259244,1548,1548,1548,1548,0
|
|
20240103,111400,774259244,1548,1548,1548,1548,0
|
|
20240103,111300,774259244,1548,1548,1548,1548,0
|
|
20240103,111200,774259244,1548,1548,1548,1548,0
|
|
20240103,111100,774259244,1548,1548,1548,1548,0
|
|
20240103,111000,774259244,1548,1548,1548,1548,632
|
|
20240103,110900,773280908,1548,1551,1551,1548,721
|
|
20240103,110800,772163587,1554,1554,1554,1554,0
|
|
20240103,110700,772163587,1554,1554,1554,1554,1283
|
|
20240103,110600,770169805,1554,1557,1559,1554,1746
|
|
20240103,110500,767448073,1559,1559,1559,1559,0
|
|
20240103,110400,767448073,1559,1559,1559,1559,0
|
|
20240103,110300,767448073,1559,1554,1559,1554,688
|
|
20240103,110200,766378871,1559,1569,1569,1559,1206
|
|
20240103,110100,764497217,1568,1560,1568,1560,25
|
|
20240103,110000,764458041,1568,1559,1568,1559,2388
|
|
20240103,105900,760732548,1559,1556,1560,1556,26
|
|
20240103,105800,760692016,1555,1550,1555,1550,397
|
|
20240103,105700,760074901,1550,1550,1550,1550,419
|
|
20240103,105600,759425451,1550,1550,1550,1550,0
|
|
20240103,105500,759425451,1550,1550,1550,1550,3
|
|
20240103,105400,759420801,1555,1554,1555,1554,1024
|
|
20240103,105300,757829155,1550,1550,1550,1550,100
|
|
20240103,105200,757674155,1547,1547,1548,1547,242
|
|
20240103,105100,757299750,1547,1546,1547,1546,111
|
|
20240103,105000,757128054,1548,1548,1548,1548,100
|
|
20240103,104900,756973254,1541,1541,1541,1541,116
|
|
20240103,104800,756794498,1541,1543,1543,1541,878
|
|
20240103,104700,755440728,1552,1552,1552,1552,1
|
|
20240103,104600,755439176,1542,1542,1542,1542,0
|
|
20240103,104500,755439176,1542,1542,1542,1542,0
|
|
20240103,104400,755439176,1542,1542,1542,1542,1
|
|
20240103,104300,755437634,1541,1541,1541,1541,0
|
|
20240103,104200,755437634,1541,1541,1541,1541,4540
|
|
20240103,104100,748441494,1541,1545,1547,1541,3881
|
|
20240103,104000,742451014,1545,1545,1545,1543,429
|
|
20240103,103900,741788510,1545,1547,1547,1545,1858
|
|
20240103,103800,738915606,1547,1547,1547,1547,0
|
|
20240103,103700,738915606,1547,1547,1547,1547,310
|
|
20240103,103600,738436036,1547,1547,1547,1547,1
|
|
20240103,103500,738434489,1546,1546,1546,1546,480
|
|
20240103,103400,737692409,1546,1549,1549,1546,3298
|
|
20240103,103300,732590569,1549,1549,1549,1549,160
|
|
20240103,103200,732342729,1549,1549,1549,1549,5
|
|
20240103,103100,732334984,1547,1547,1547,1547,749
|
|
20240103,103000,731176281,1547,1547,1547,1547,1
|
|
20240103,102900,731174734,1547,1547,1547,1547,0
|
|
20240103,102800,731174734,1547,1547,1547,1547,148
|
|
20240103,102700,730945778,1547,1548,1548,1547,133
|
|
20240103,102600,730740026,1547,1548,1548,1547,1669
|
|
20240103,102500,728158063,1551,1543,1566,1536,3052
|
|
20240103,102400,723448177,1543,1544,1545,1540,2137
|
|
20240103,102300,720152268,1545,1545,1545,1545,308
|
|
20240103,102200,719676408,1547,1547,1547,1547,0
|
|
20240103,102100,719676408,1547,1549,1549,1544,666
|
|
20240103,102000,718646161,1549,1550,1550,1549,10202
|
|
20240103,101900,702833141,1551,1552,1552,1550,544
|
|
20240103,101800,701989358,1552,1552,1552,1552,1269
|
|
20240103,101700,700019870,1552,1552,1552,1552,1932
|
|
20240103,101600,697021406,1554,1554,1554,1554,14
|
|
20240103,101500,696999650,1555,1555,1555,1554,1002
|
|
20240103,101400,695442397,1555,1555,1555,1555,500
|
|
20240103,101300,694664897,1555,1556,1556,1555,62
|
|
20240103,101200,694568477,1558,1558,1558,1558,7
|
|
20240103,101100,694557571,1558,1558,1558,1558,2
|
|
20240103,101000,694554455,1552,1554,1554,1552,6
|
|
20240103,100900,694545141,1560,1560,1560,1557,2501
|
|
20240103,100800,690643584,1572,1559,1572,1551,11738
|
|
20240103,100700,672413360,1559,1559,1559,1559,1453
|
|
20240103,100600,670148133,1559,1559,1559,1559,1200
|
|
20240103,100500,668277333,1559,1559,1559,1559,2064
|
|
20240103,100400,665059557,1559,1559,1559,1559,652
|
|
20240103,100300,664043089,1560,1560,1560,1559,464
|
|
20240103,100200,663319442,1560,1567,1567,1560,125
|
|
20240103,100100,663124162,1567,1566,1567,1559,1466
|
|
20240103,100000,660831214,1566,1567,1567,1565,1235
|
|
20240103,095900,658897893,1567,1567,1567,1567,106
|
|
20240103,095800,658731791,1569,1570,1570,1569,1227
|
|
20240103,095700,656806504,1569,1571,1582,1569,1161
|
|
20240103,095600,654983649,1582,1578,1582,1570,1041
|
|
20240103,095500,653346888,1581,1585,1585,1581,3976
|
|
20240103,095400,647056458,1585,1589,1589,1583,2912
|
|
20240103,095300,642434734,1588,1585,1589,1585,5852
|
|
20240103,095200,633143907,1585,1583,1585,1583,2765
|
|
20240103,095100,628766008,1582,1583,1583,1582,61
|
|
20240103,095000,628669446,1583,1583,1584,1582,313
|
|
20240103,094900,628173987,1582,1582,1582,1581,900
|
|
20240103,094800,626750387,1582,1582,1582,1582,116
|
|
20240103,094700,626566875,1581,1581,1581,1581,0
|
|
20240103,094600,626566875,1581,1581,1588,1581,149
|
|
20240103,094500,626330494,1589,1590,1596,1589,10453
|
|
20240103,094400,609719026,1590,1586,1590,1586,2679
|
|
20240103,094300,605465551,1587,1581,1588,1571,475
|
|
20240103,094200,604715175,1577,1572,1580,1570,15546
|
|
20240103,094100,580207819,1572,1571,1572,1569,107
|
|
20240103,094000,580039704,1571,1569,1571,1569,2595
|
|
20240103,093900,575966842,1569,1563,1569,1560,613
|
|
20240103,093800,575008359,1563,1555,1563,1555,11
|
|
20240103,093700,574991174,1555,1555,1555,1555,102
|
|
20240103,093600,574832564,1563,1557,1563,1555,80
|
|
20240103,093500,574707979,1563,1556,1563,1556,1752
|
|
20240103,093400,571981721,1556,1555,1556,1555,4504
|
|
20240103,093300,564977986,1556,1557,1557,1556,2480
|
|
20240103,093200,561118370,1559,1557,1559,1557,810
|
|
20240103,093100,559857194,1557,1560,1560,1557,3760
|
|
20240103,093000,554000444,1561,1561,1561,1561,101
|
|
20240103,092900,553842783,1565,1565,1565,1565,1
|
|
20240103,092800,553841218,1558,1558,1558,1558,200
|
|
20240103,092700,553529618,1557,1558,1558,1557,2492
|
|
20240103,092600,549648075,1558,1562,1562,1558,5652
|
|
20240103,092500,540829509,1561,1561,1561,1561,0
|
|
20240103,092400,540829509,1561,1565,1570,1561,3401
|
|
20240103,092300,535507235,1569,1557,1569,1557,3754
|
|
20240103,092200,529635886,1557,1560,1565,1557,3774
|
|
20240103,092100,523756976,1559,1561,1564,1559,2447
|
|
20240103,092000,519938480,1562,1566,1569,1562,1658
|
|
20240103,091900,517344361,1565,1569,1569,1564,12294
|
|
20240103,091800,498089500,1569,1567,1569,1567,3654
|
|
20240103,091700,492360151,1568,1570,1571,1568,14764
|
|
20240103,091600,469188584,1571,1575,1575,1570,14202
|
|
20240103,091500,446860335,1578,1585,1585,1573,6756
|
|
20240103,091400,436213382,1585,1573,1589,1573,7135
|
|
20240103,091300,424937532,1573,1573,1582,1571,3238
|
|
20240103,091200,419849439,1573,1602,1602,1570,10475
|
|
20240103,091100,403225097,1602,1602,1602,1590,42375
|
|
20240103,091000,335402095,1615,1594,1617,1568,75141
|
|
20240103,090900,215522616,1595,1606,1606,1588,21034
|
|
20240103,090800,181958217,1605,1567,1609,1557,56167
|
|
20240103,090700,92926956,1566,1550,1567,1550,5727
|
|
20240103,090600,83991261,1550,1537,1550,1536,5006
|
|
20240103,090500,76290589,1550,1550,1552,1536,3843
|
|
20240103,090400,70339114,1533,1547,1555,1533,12869
|
|
20240103,090300,50424275,1533,1537,1549,1521,2782
|
|
20240103,090200,46152547,1551,1554,1554,1537,3780
|
|
20240103,090100,40288350,1554,1533,1555,1503,9626
|
|
20240103,090000,25581314,1552,1530,1558,1500,16720
|