608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,190500,503359676,1736,1736,1736,1736,4155
|
|
20240115,190400,503359676,1736,1736,1736,1736,0
|
|
20240115,190300,503359676,1736,1736,1736,1736,0
|
|
20240115,190200,503359676,1736,1736,1736,1736,0
|
|
20240115,190100,503359676,1736,1736,1736,1736,0
|
|
20240115,190000,503359676,1736,1736,1736,1736,0
|
|
20240115,185900,503359676,1736,1736,1736,1736,0
|
|
20240115,185800,503359676,1736,1736,1736,1736,0
|
|
20240115,185700,503359676,1736,1736,1736,1736,0
|
|
20240115,185600,503359676,1736,1736,1736,1736,0
|
|
20240115,185500,503359676,1736,1736,1736,1736,0
|
|
20240115,185400,503359676,1736,1736,1736,1736,0
|
|
20240115,185300,503359676,1736,1736,1736,1736,0
|
|
20240115,185200,503359676,1736,1736,1736,1736,0
|
|
20240115,185100,503359676,1736,1736,1736,1736,0
|
|
20240115,185000,503359676,1736,1736,1736,1736,0
|
|
20240115,184900,503359676,1736,1736,1736,1736,0
|
|
20240115,184800,503359676,1736,1736,1736,1736,0
|
|
20240115,184700,503359676,1736,1736,1736,1736,0
|
|
20240115,184600,503359676,1736,1736,1736,1736,0
|
|
20240115,184500,503359676,1736,1736,1736,1736,0
|
|
20240115,184400,503359676,1736,1736,1736,1736,0
|
|
20240115,184300,503359676,1736,1736,1736,1736,0
|
|
20240115,184200,503359676,1736,1736,1736,1736,0
|
|
20240115,184100,503359676,1736,1736,1736,1736,0
|
|
20240115,184000,503359676,1736,1736,1736,1736,0
|
|
20240115,183900,503359676,1736,1736,1736,1736,0
|
|
20240115,183800,503359676,1736,1736,1736,1736,0
|
|
20240115,183700,503359676,1736,1736,1736,1736,0
|
|
20240115,183600,503359676,1736,1736,1736,1736,0
|
|
20240115,183500,503359676,1736,1736,1736,1736,4155
|
|
20240115,183400,503359676,1736,1736,1736,1736,0
|
|
20240115,183300,503359676,1736,1736,1736,1736,0
|
|
20240115,183200,503359676,1736,1736,1736,1736,0
|
|
20240115,183100,503359676,1736,1736,1736,1736,0
|
|
20240115,183000,503359676,1736,1736,1736,1736,0
|
|
20240115,182900,503359676,1736,1736,1736,1736,0
|
|
20240115,182800,503359676,1736,1736,1736,1736,0
|
|
20240115,182700,503359676,1736,1736,1736,1736,0
|
|
20240115,182600,503359676,1736,1736,1736,1736,0
|
|
20240115,182500,503359676,1736,1736,1736,1736,0
|
|
20240115,182400,503359676,1736,1736,1736,1736,0
|
|
20240115,182300,503359676,1736,1736,1736,1736,0
|
|
20240115,182200,503359676,1736,1736,1736,1736,0
|
|
20240115,182100,503359676,1736,1736,1736,1736,0
|
|
20240115,182000,503359676,1736,1736,1736,1736,0
|
|
20240115,181900,503359676,1736,1736,1736,1736,0
|
|
20240115,181800,503359676,1736,1736,1736,1736,0
|
|
20240115,181700,503359676,1736,1736,1736,1736,0
|
|
20240115,181600,503359676,1736,1736,1736,1736,0
|
|
20240115,181500,503359676,1736,1736,1736,1736,0
|
|
20240115,181400,503359676,1736,1736,1736,1736,0
|
|
20240115,181300,503359676,1736,1736,1736,1736,0
|
|
20240115,181200,503359676,1736,1736,1736,1736,0
|
|
20240115,181100,503359676,1736,1736,1736,1736,0
|
|
20240115,181000,503359676,1736,1736,1736,1736,0
|
|
20240115,180900,503359676,1736,1736,1736,1736,0
|
|
20240115,180800,503359676,1736,1736,1736,1736,0
|
|
20240115,180700,503359676,1736,1736,1736,1736,0
|
|
20240115,180600,503359676,1736,1736,1736,1736,0
|
|
20240115,180500,503359676,1736,1736,1736,1736,4155
|
|
20240115,180400,503359676,1736,1736,1736,1736,0
|
|
20240115,180300,503359676,1736,1736,1736,1736,0
|
|
20240115,180200,503359676,1736,1736,1736,1736,0
|
|
20240115,180100,503359676,1736,1736,1736,1736,0
|
|
20240115,180000,503359676,1736,1736,1736,1736,0
|
|
20240115,175900,503359676,1736,1736,1736,1736,0
|
|
20240115,175800,503359676,1736,1736,1736,1736,0
|
|
20240115,175700,503359676,1736,1736,1736,1736,0
|
|
20240115,175600,503359676,1736,1736,1736,1736,0
|
|
20240115,175500,503359676,1736,1736,1736,1736,0
|
|
20240115,175400,503359676,1736,1736,1736,1736,0
|
|
20240115,175300,503359676,1736,1736,1736,1736,0
|
|
20240115,175200,503359676,1736,1736,1736,1736,0
|
|
20240115,175100,503359676,1736,1736,1736,1736,0
|
|
20240115,175000,503359676,1736,1736,1736,1736,0
|
|
20240115,174900,503359676,1736,1736,1736,1736,0
|
|
20240115,174800,503359676,1736,1736,1736,1736,0
|
|
20240115,174700,503359676,1736,1736,1736,1736,0
|
|
20240115,174600,503359676,1736,1736,1736,1736,0
|
|
20240115,174500,503359676,1736,1736,1736,1736,0
|
|
20240115,174400,503359676,1736,1736,1736,1736,0
|
|
20240115,174300,503359676,1736,1736,1736,1736,0
|
|
20240115,174200,503359676,1736,1736,1736,1736,0
|
|
20240115,174100,503359676,1736,1736,1736,1736,0
|
|
20240115,174000,503359676,1736,1736,1736,1736,0
|
|
20240115,173900,503359676,1736,1736,1736,1736,0
|
|
20240115,173800,503359676,1736,1736,1736,1736,0
|
|
20240115,173700,503359676,1736,1736,1736,1736,0
|
|
20240115,173600,503359676,1736,1736,1736,1736,0
|
|
20240115,173500,503359676,1736,1736,1736,1736,4155
|
|
20240115,173400,503359676,1736,1736,1736,1736,0
|
|
20240115,173300,503359676,1736,1736,1736,1736,0
|
|
20240115,173200,503359676,1736,1736,1736,1736,0
|
|
20240115,173100,503359676,1736,1736,1736,1736,0
|
|
20240115,173000,503359676,1736,1736,1736,1736,0
|
|
20240115,172900,503359676,1736,1736,1736,1736,0
|
|
20240115,172800,503359676,1736,1736,1736,1736,0
|
|
20240115,172700,503359676,1736,1736,1736,1736,0
|
|
20240115,172600,503359676,1736,1736,1736,1736,0
|
|
20240115,172500,503359676,1736,1736,1736,1736,0
|
|
20240115,172400,503359676,1736,1736,1736,1736,0
|
|
20240115,172300,503359676,1736,1736,1736,1736,0
|
|
20240115,172200,503359676,1736,1736,1736,1736,0
|
|
20240115,172100,503359676,1736,1736,1736,1736,0
|
|
20240115,172000,503359676,1736,1736,1736,1736,0
|
|
20240115,171900,503359676,1736,1736,1736,1736,0
|
|
20240115,171800,503359676,1736,1736,1736,1736,0
|
|
20240115,171700,503359676,1736,1736,1736,1736,0
|
|
20240115,171600,503359676,1736,1736,1736,1736,0
|
|
20240115,171500,503359676,1736,1736,1736,1736,0
|
|
20240115,171400,503359676,1736,1736,1736,1736,0
|
|
20240115,171300,503359676,1736,1736,1736,1736,0
|
|
20240115,171200,503359676,1736,1736,1736,1736,0
|
|
20240115,171100,503359676,1736,1736,1736,1736,0
|
|
20240115,171000,503359676,1736,1736,1736,1736,0
|
|
20240115,170900,503359676,1736,1736,1736,1736,0
|
|
20240115,170800,503359676,1736,1736,1736,1736,0
|
|
20240115,170700,503359676,1736,1736,1736,1736,0
|
|
20240115,170600,503359676,1736,1736,1736,1736,0
|
|
20240115,170500,503359676,1736,1736,1736,1736,4155
|
|
20240115,170400,503359676,1736,1736,1736,1736,0
|
|
20240115,170300,503359676,1736,1736,1736,1736,0
|
|
20240115,170200,503359676,1736,1736,1736,1736,0
|
|
20240115,170100,503359676,1736,1736,1736,1736,0
|
|
20240115,170000,503359676,1736,1736,1736,1736,0
|
|
20240115,165900,503359676,1736,1736,1736,1736,0
|
|
20240115,165800,503359676,1736,1736,1736,1736,0
|
|
20240115,165700,503359676,1736,1736,1736,1736,0
|
|
20240115,165600,503359676,1736,1736,1736,1736,0
|
|
20240115,165500,503359676,1736,1736,1736,1736,0
|
|
20240115,165400,503359676,1736,1736,1736,1736,0
|
|
20240115,165300,503359676,1736,1736,1736,1736,0
|
|
20240115,165200,503359676,1736,1736,1736,1736,0
|
|
20240115,165100,503359676,1736,1736,1736,1736,0
|
|
20240115,165000,503359676,1736,1736,1736,1736,0
|
|
20240115,164900,503359676,1736,1736,1736,1736,0
|
|
20240115,164800,503359676,1736,1736,1736,1736,0
|
|
20240115,164700,503359676,1736,1736,1736,1736,0
|
|
20240115,164600,503359676,1736,1736,1736,1736,0
|
|
20240115,164500,503359676,1736,1736,1736,1736,0
|
|
20240115,164400,503359676,1736,1736,1736,1736,0
|
|
20240115,164300,503359676,1736,1736,1736,1736,0
|
|
20240115,164200,503359676,1736,1736,1736,1736,0
|
|
20240115,164100,503359676,1736,1736,1736,1736,0
|
|
20240115,164000,503359676,1736,1736,1736,1736,0
|
|
20240115,163900,503359676,1736,1736,1736,1736,0
|
|
20240115,163800,503359676,1736,1736,1736,1736,0
|
|
20240115,163700,503359676,1736,1736,1736,1736,0
|
|
20240115,163600,503359676,1736,1736,1736,1736,0
|
|
20240115,163500,503359676,1736,1736,1736,1736,4155
|
|
20240115,163400,503359676,1736,1736,1736,1736,0
|
|
20240115,163300,503359676,1736,1736,1736,1736,0
|
|
20240115,163200,503359676,1736,1736,1736,1736,0
|
|
20240115,163100,503359676,1736,1736,1736,1736,0
|
|
20240115,163000,503359676,1736,1736,1736,1736,0
|
|
20240115,162900,503359676,1736,1736,1736,1736,0
|
|
20240115,162800,503359676,1736,1736,1736,1736,0
|
|
20240115,162700,503359676,1736,1736,1736,1736,0
|
|
20240115,162600,503359676,1736,1736,1736,1736,0
|
|
20240115,162500,503359676,1736,1736,1736,1736,0
|
|
20240115,162400,503359676,1736,1736,1736,1736,0
|
|
20240115,162300,503359676,1736,1736,1736,1736,0
|
|
20240115,162200,503359676,1736,1736,1736,1736,0
|
|
20240115,162100,503359676,1736,1736,1736,1736,0
|
|
20240115,162000,503359676,1736,1736,1736,1736,0
|
|
20240115,161900,503359676,1736,1736,1736,1736,0
|
|
20240115,161800,503359676,1736,1736,1736,1736,0
|
|
20240115,161700,503359676,1736,1736,1736,1736,0
|
|
20240115,161600,503359676,1736,1736,1736,1736,0
|
|
20240115,161500,503359676,1736,1736,1736,1736,0
|
|
20240115,161400,503359676,1736,1736,1736,1736,0
|
|
20240115,161300,503359676,1736,1736,1736,1736,0
|
|
20240115,161200,503359676,1736,1736,1736,1736,0
|
|
20240115,161100,503359676,1736,1736,1736,1736,0
|
|
20240115,161000,503359676,1736,1736,1736,1736,0
|
|
20240115,160900,503359676,1736,1736,1736,1736,0
|
|
20240115,160800,503359676,1736,1736,1736,1736,0
|
|
20240115,160700,503359676,1736,1736,1736,1736,0
|
|
20240115,160600,503359676,1736,1736,1736,1736,0
|
|
20240115,160500,503359676,1736,1736,1736,1736,4155
|
|
20240115,160400,503359676,1736,1736,1736,1736,0
|
|
20240115,160300,503359676,1736,1736,1736,1736,0
|
|
20240115,160200,503359676,1736,1736,1736,1736,0
|
|
20240115,160100,503359676,1736,1736,1736,1736,0
|
|
20240115,160000,503359676,1736,1736,1736,1736,0
|
|
20240115,155900,503359676,1736,1736,1736,1736,0
|
|
20240115,155800,503359676,1736,1736,1736,1736,0
|
|
20240115,155700,503359676,1736,1736,1736,1736,0
|
|
20240115,155600,503359676,1736,1736,1736,1736,0
|
|
20240115,155500,503359676,1736,1736,1736,1736,0
|
|
20240115,155400,503359676,1736,1736,1736,1736,0
|
|
20240115,155300,503359676,1736,1736,1736,1736,0
|
|
20240115,155200,503359676,1736,1736,1736,1736,0
|
|
20240115,155100,503359676,1736,1736,1736,1736,0
|
|
20240115,155000,503359676,1736,1736,1736,1736,0
|
|
20240115,154900,503359676,1736,1736,1736,1736,0
|
|
20240115,154800,503359676,1736,1736,1736,1736,0
|
|
20240115,154700,503359676,1736,1736,1736,1736,0
|
|
20240115,154600,503359676,1736,1736,1736,1736,0
|
|
20240115,154500,503359676,1736,1736,1736,1736,0
|
|
20240115,154400,503359676,1736,1736,1736,1736,0
|
|
20240115,154300,503359676,1736,1736,1736,1736,0
|
|
20240115,154200,503359676,1736,1736,1736,1736,0
|
|
20240115,154100,503359676,1736,1736,1736,1736,0
|
|
20240115,154000,503359676,1736,1736,1736,1736,0
|
|
20240115,153900,503359676,1736,1736,1736,1736,0
|
|
20240115,153800,503359676,1736,1736,1736,1736,0
|
|
20240115,153700,503359676,1736,1736,1736,1736,0
|
|
20240115,153600,503359676,1736,1736,1736,1736,0
|
|
20240115,153500,503359676,1736,1736,1736,1736,4155
|
|
20240115,153400,503359676,1736,1736,1736,1736,0
|
|
20240115,153300,503359676,1736,1736,1736,1736,0
|
|
20240115,153200,503359676,1736,1736,1736,1736,0
|
|
20240115,153100,503359676,1736,1736,1736,1736,0
|
|
20240115,153000,503359676,1736,1736,1736,1736,4155
|
|
20240115,152900,496146596,1740,1740,1740,1740,0
|
|
20240115,152800,496146596,1740,1740,1740,1740,0
|
|
20240115,152700,496146596,1740,1740,1740,1740,0
|
|
20240115,152600,496146596,1740,1740,1740,1740,0
|
|
20240115,152500,496146596,1740,1740,1740,1740,0
|
|
20240115,152400,496146596,1740,1740,1740,1740,0
|
|
20240115,152300,496146596,1740,1740,1740,1740,0
|
|
20240115,152200,496146596,1740,1740,1740,1740,0
|
|
20240115,152100,496146596,1740,1740,1740,1740,0
|
|
20240115,152000,496146596,1740,1740,1740,1740,0
|
|
20240115,151900,496146596,1740,1740,1740,1740,0
|
|
20240115,151800,496146596,1740,1740,1740,1740,0
|
|
20240115,151700,496146596,1740,1740,1740,1740,172
|
|
20240115,151600,495847316,1740,1740,1740,1740,6
|
|
20240115,151500,495836876,1740,1740,1740,1740,0
|
|
20240115,151400,495836876,1740,1740,1740,1740,0
|
|
20240115,151300,495836876,1740,1740,1740,1740,2
|
|
20240115,151200,495833396,1740,1740,1740,1740,0
|
|
20240115,151100,495833396,1740,1740,1740,1740,2100
|
|
20240115,151000,492179396,1740,1740,1740,1740,0
|
|
20240115,150900,492179396,1740,1740,1742,1740,2424
|
|
20240115,150800,487960716,1740,1740,1740,1740,0
|
|
20240115,150700,487960716,1740,1740,1740,1740,29
|
|
20240115,150600,487910256,1740,1734,1740,1734,240
|
|
20240115,150500,487494044,1734,1734,1734,1734,50
|
|
20240115,150400,487407344,1734,1734,1734,1734,0
|
|
20240115,150300,487407344,1734,1734,1734,1734,5
|
|
20240115,150200,487398674,1739,1739,1739,1739,0
|
|
20240115,150100,487398674,1739,1739,1739,1739,0
|
|
20240115,150000,487398674,1739,1739,1739,1739,0
|
|
20240115,145900,487398674,1739,1739,1739,1739,1
|
|
20240115,145800,487396935,1734,1734,1734,1734,0
|
|
20240115,145700,487396935,1734,1734,1734,1734,0
|
|
20240115,145600,487396935,1734,1736,1736,1734,310
|
|
20240115,145500,486859109,1739,1739,1739,1739,10
|
|
20240115,145400,486841719,1739,1739,1739,1739,1
|
|
20240115,145300,486839980,1736,1736,1736,1736,119
|
|
20240115,145200,486633396,1735,1735,1735,1735,459
|
|
20240115,145100,485837031,1735,1735,1735,1735,22
|
|
20240115,145000,485798861,1736,1735,1736,1735,558
|
|
20240115,144900,484830230,1738,1738,1738,1738,0
|
|
20240115,144800,484830230,1738,1738,1738,1738,0
|
|
20240115,144700,484830230,1738,1738,1738,1738,0
|
|
20240115,144600,484830230,1738,1738,1738,1738,210
|
|
20240115,144500,484465250,1735,1735,1735,1735,0
|
|
20240115,144400,484465250,1735,1735,1735,1735,0
|
|
20240115,144300,484465250,1735,1735,1735,1735,0
|
|
20240115,144200,484465250,1735,1735,1735,1735,463
|
|
20240115,144100,483661945,1735,1735,1735,1735,0
|
|
20240115,144000,483661945,1735,1735,1735,1735,576
|
|
20240115,143900,482662585,1735,1735,1735,1735,10
|
|
20240115,143800,482645235,1735,1735,1735,1735,1
|
|
20240115,143700,482643500,1735,1737,1737,1735,700
|
|
20240115,143600,481428393,1737,1737,1737,1737,864
|
|
20240115,143500,479927625,1738,1738,1738,1738,15
|
|
20240115,143400,479901555,1738,1738,1738,1738,71
|
|
20240115,143300,479778157,1738,1737,1738,1737,342
|
|
20240115,143200,479183889,1737,1738,1738,1737,82
|
|
20240115,143100,479041452,1738,1738,1738,1738,0
|
|
20240115,143000,479041452,1738,1740,1740,1738,3226
|
|
20240115,142900,473430209,1745,1745,1745,1745,1
|
|
20240115,142800,473428464,1741,1741,1741,1741,574
|
|
20240115,142700,472429130,1741,1742,1742,1741,720
|
|
20240115,142600,471175510,1745,1745,1745,1745,39
|
|
20240115,142500,471107455,1741,1741,1741,1741,0
|
|
20240115,142400,471107455,1741,1741,1741,1741,0
|
|
20240115,142300,471107455,1741,1741,1741,1741,0
|
|
20240115,142200,471107455,1741,1741,1741,1741,0
|
|
20240115,142100,471107455,1741,1741,1741,1741,82
|
|
20240115,142000,470964693,1741,1741,1741,1741,311
|
|
20240115,141900,470423242,1741,1741,1741,1741,160
|
|
20240115,141800,470144682,1741,1741,1741,1741,0
|
|
20240115,141700,470144682,1741,1741,1741,1741,22
|
|
20240115,141600,470106380,1741,1741,1741,1741,0
|
|
20240115,141500,470106380,1741,1741,1741,1741,1992
|
|
20240115,141400,466638308,1742,1745,1745,1742,6444
|
|
20240115,141300,455402005,1746,1746,1746,1746,16
|
|
20240115,141200,455374069,1747,1747,1747,1747,1
|
|
20240115,141100,455372322,1745,1745,1745,1745,0
|
|
20240115,141000,455372322,1745,1745,1745,1745,0
|
|
20240115,140900,455372322,1745,1745,1745,1745,0
|
|
20240115,140800,455372322,1745,1745,1745,1745,1
|
|
20240115,140700,455370577,1745,1745,1745,1745,326
|
|
20240115,140600,454801707,1745,1745,1745,1745,0
|
|
20240115,140500,454801707,1745,1745,1745,1745,0
|
|
20240115,140400,454801707,1745,1745,1745,1745,0
|
|
20240115,140300,454801707,1745,1745,1745,1745,860
|
|
20240115,140200,453301007,1747,1747,1747,1747,500
|
|
20240115,140100,452427507,1744,1744,1744,1744,0
|
|
20240115,140000,452427507,1744,1744,1744,1744,22
|
|
20240115,135900,452389139,1742,1742,1742,1742,0
|
|
20240115,135800,452389139,1742,1742,1742,1742,0
|
|
20240115,135700,452389139,1742,1742,1742,1742,19
|
|
20240115,135600,452356041,1742,1742,1742,1742,0
|
|
20240115,135500,452356041,1742,1742,1742,1742,46
|
|
20240115,135400,452275909,1742,1745,1745,1742,219
|
|
20240115,135300,451894332,1745,1745,1745,1745,0
|
|
20240115,135200,451894332,1745,1747,1747,1745,875
|
|
20240115,135100,450365723,1747,1746,1747,1746,10
|
|
20240115,135000,450348256,1746,1746,1746,1746,0
|
|
20240115,134900,450348256,1746,1746,1746,1746,0
|
|
20240115,134800,450348256,1746,1747,1748,1742,117
|
|
20240115,134700,450144378,1745,1746,1746,1745,51
|
|
20240115,134600,450055382,1742,1742,1742,1742,0
|
|
20240115,134500,450055382,1742,1742,1742,1742,1464
|
|
20240115,134400,447505094,1742,1742,1742,1742,0
|
|
20240115,134300,447505094,1742,1742,1742,1742,22
|
|
20240115,134200,447466770,1742,1742,1742,1742,0
|
|
20240115,134100,447466770,1742,1742,1742,1742,0
|
|
20240115,134000,447466770,1742,1742,1742,1742,153
|
|
20240115,133900,447200244,1751,1751,1751,1751,0
|
|
20240115,133800,447200244,1751,1751,1751,1751,100
|
|
20240115,133700,447025144,1751,1751,1751,1751,0
|
|
20240115,133600,447025144,1751,1751,1751,1751,0
|
|
20240115,133500,447025144,1751,1751,1751,1751,0
|
|
20240115,133400,447025144,1751,1751,1751,1751,0
|
|
20240115,133300,447025144,1751,1751,1751,1751,1
|
|
20240115,133200,447023393,1742,1742,1742,1742,21
|
|
20240115,133100,446986811,1751,1751,1751,1751,55
|
|
20240115,133000,446890506,1751,1751,1751,1751,0
|
|
20240115,132900,446890506,1751,1751,1751,1751,1
|
|
20240115,132800,446888755,1742,1742,1742,1742,0
|
|
20240115,132700,446888755,1742,1743,1744,1742,3437
|
|
20240115,132600,440898136,1744,1746,1746,1744,1162
|
|
20240115,132500,438869756,1746,1746,1746,1746,0
|
|
20240115,132400,438869756,1746,1746,1746,1746,0
|
|
20240115,132300,438869756,1746,1746,1746,1746,4
|
|
20240115,132200,438862772,1753,1753,1753,1753,60
|
|
20240115,132100,438757592,1746,1746,1746,1746,0
|
|
20240115,132000,438757592,1746,1746,1746,1746,0
|
|
20240115,131900,438757592,1746,1746,1746,1746,0
|
|
20240115,131800,438757592,1746,1746,1746,1746,0
|
|
20240115,131700,438757592,1746,1746,1746,1746,0
|
|
20240115,131600,438757592,1746,1746,1746,1746,0
|
|
20240115,131500,438757592,1746,1746,1746,1746,2
|
|
20240115,131400,438754100,1746,1746,1746,1746,1
|
|
20240115,131300,438752354,1754,1754,1754,1754,1873
|
|
20240115,131200,435467112,1746,1745,1746,1745,125
|
|
20240115,131100,435248863,1746,1746,1746,1746,801
|
|
20240115,131000,433850317,1745,1746,1746,1745,100
|
|
20240115,130900,433675777,1746,1746,1746,1746,22
|
|
20240115,130800,433637365,1746,1746,1746,1746,0
|
|
20240115,130700,433637365,1746,1746,1754,1746,3
|
|
20240115,130600,433632119,1754,1754,1754,1754,0
|
|
20240115,130500,433632119,1754,1754,1754,1754,0
|
|
20240115,130400,433632119,1754,1754,1754,1754,3
|
|
20240115,130300,433626857,1745,1745,1745,1745,39
|
|
20240115,130200,433558802,1745,1745,1745,1745,1
|
|
20240115,130100,433557057,1760,1760,1760,1760,0
|
|
20240115,130000,433557057,1760,1760,1760,1760,0
|
|
20240115,125900,433557057,1760,1754,1760,1754,3039
|
|
20240115,125800,428218228,1754,1744,1754,1744,28
|
|
20240115,125700,428169376,1754,1754,1754,1754,1
|
|
20240115,125600,428167622,1744,1744,1744,1744,30
|
|
20240115,125500,428115302,1744,1744,1744,1744,609
|
|
20240115,125400,427053206,1750,1750,1750,1750,3
|
|
20240115,125300,427047956,1739,1745,1745,1739,1800
|
|
20240115,125200,423914623,1745,1750,1750,1745,687
|
|
20240115,125100,422712483,1750,1750,1750,1750,0
|
|
20240115,125000,422712483,1750,1752,1752,1750,4000
|
|
20240115,124900,415710718,1751,1751,1751,1751,0
|
|
20240115,124800,415710718,1751,1751,1751,1751,150
|
|
20240115,124700,415448068,1759,1754,1759,1754,1671
|
|
20240115,124600,412514764,1752,1752,1752,1751,2038
|
|
20240115,124500,408944226,1751,1750,1751,1750,838
|
|
20240115,124400,407476926,1750,1748,1750,1748,4821
|
|
20240115,124300,399042098,1749,1749,1749,1749,0
|
|
20240115,124200,399042098,1749,1749,1749,1749,3
|
|
20240115,124100,399036851,1749,1749,1749,1749,0
|
|
20240115,124000,399036851,1749,1749,1749,1749,1092
|
|
20240115,123900,397126943,1749,1749,1749,1749,0
|
|
20240115,123800,397126943,1749,1749,1749,1749,0
|
|
20240115,123700,397126943,1749,1749,1749,1749,0
|
|
20240115,123600,397126943,1749,1749,1749,1749,29
|
|
20240115,123500,397076222,1750,1745,1750,1745,23
|
|
20240115,123400,397036082,1750,1750,1750,1750,0
|
|
20240115,123300,397036082,1750,1750,1750,1750,20
|
|
20240115,123200,397001082,1750,1750,1750,1750,0
|
|
20240115,123100,397001082,1750,1750,1750,1750,108
|
|
20240115,123000,396812082,1750,1750,1750,1750,300
|
|
20240115,122900,396287082,1750,1750,1750,1750,0
|
|
20240115,122800,396287082,1750,1750,1750,1750,1
|
|
20240115,122700,396285332,1749,1749,1749,1749,300
|
|
20240115,122600,395760632,1749,1749,1749,1749,131
|
|
20240115,122500,395531513,1743,1743,1743,1743,0
|
|
20240115,122400,395531513,1743,1743,1743,1743,0
|
|
20240115,122300,395531513,1743,1743,1743,1743,0
|
|
20240115,122200,395531513,1743,1743,1743,1743,0
|
|
20240115,122100,395531513,1743,1743,1743,1743,0
|
|
20240115,122000,395531513,1743,1743,1743,1743,0
|
|
20240115,121900,395531513,1743,1743,1743,1743,3
|
|
20240115,121800,395526284,1743,1750,1750,1743,1023
|
|
20240115,121700,393736195,1750,1750,1750,1750,0
|
|
20240115,121600,393736195,1750,1750,1750,1750,0
|
|
20240115,121500,393736195,1750,1750,1750,1750,21
|
|
20240115,121400,393699445,1752,1752,1752,1752,2329
|
|
20240115,121300,389619037,1752,1753,1753,1752,162
|
|
20240115,121200,389335171,1753,1752,1753,1750,5288
|
|
20240115,121100,380070565,1752,1752,1752,1752,5000
|
|
20240115,121000,371310565,1752,1752,1752,1752,0
|
|
20240115,120900,371310565,1752,1751,1752,1751,1272
|
|
20240115,120800,369082193,1752,1740,1752,1740,1526
|
|
20240115,120700,366423715,1740,1740,1740,1739,472
|
|
20240115,120600,365602436,1740,1740,1740,1740,76
|
|
20240115,120500,365470196,1740,1740,1740,1740,4
|
|
20240115,120400,365463236,1740,1740,1740,1740,0
|
|
20240115,120300,365463236,1740,1741,1741,1740,804
|
|
20240115,120200,364063476,1739,1739,1739,1739,0
|
|
20240115,120100,364063476,1739,1739,1739,1739,900
|
|
20240115,120000,362498376,1740,1740,1740,1740,2
|
|
20240115,115900,362494896,1741,1741,1741,1741,0
|
|
20240115,115800,362494896,1741,1741,1741,1741,30
|
|
20240115,115700,362442666,1741,1741,1741,1741,1
|
|
20240115,115600,362440925,1741,1741,1741,1741,0
|
|
20240115,115500,362440925,1741,1741,1741,1741,0
|
|
20240115,115400,362440925,1741,1740,1741,1740,13
|
|
20240115,115300,362418296,1740,1740,1740,1740,0
|
|
20240115,115200,362418296,1740,1740,1740,1740,0
|
|
20240115,115100,362418296,1740,1740,1740,1740,13
|
|
20240115,115000,362395676,1741,1740,1741,1740,40
|
|
20240115,114900,362326060,1739,1739,1739,1739,0
|
|
20240115,114800,362326060,1739,1739,1739,1739,0
|
|
20240115,114700,362326060,1739,1739,1739,1739,18
|
|
20240115,114600,362294758,1739,1739,1739,1739,142
|
|
20240115,114500,362047820,1731,1731,1731,1731,0
|
|
20240115,114400,362047820,1731,1733,1733,1731,23
|
|
20240115,114300,362008004,1739,1739,1739,1739,0
|
|
20240115,114200,362008004,1739,1739,1739,1739,0
|
|
20240115,114100,362008004,1739,1739,1739,1739,1
|
|
20240115,114000,362006265,1732,1733,1733,1732,3
|
|
20240115,113900,362001068,1733,1733,1740,1733,1043
|
|
20240115,113800,360192309,1733,1733,1733,1733,0
|
|
20240115,113700,360192309,1733,1730,1733,1730,2
|
|
20240115,113600,360188846,1733,1733,1733,1733,0
|
|
20240115,113500,360188846,1733,1733,1733,1733,15
|
|
20240115,113400,360162851,1733,1733,1733,1733,200
|
|
20240115,113300,359816251,1733,1733,1733,1729,338
|
|
20240115,113200,359230501,1733,1733,1733,1733,100
|
|
20240115,113100,359057201,1733,1733,1733,1733,3700
|
|
20240115,113000,352645101,1733,1733,1733,1733,4
|
|
20240115,112900,352638169,1733,1733,1733,1733,0
|
|
20240115,112800,352638169,1733,1733,1733,1733,1
|
|
20240115,112700,352636436,1729,1729,1729,1729,73
|
|
20240115,112600,352510219,1733,1733,1733,1733,0
|
|
20240115,112500,352510219,1733,1733,1733,1733,1
|
|
20240115,112400,352508486,1733,1733,1733,1733,0
|
|
20240115,112300,352508486,1733,1733,1733,1733,0
|
|
20240115,112200,352508486,1733,1733,1733,1733,2
|
|
20240115,112100,352505020,1729,1729,1729,1729,0
|
|
20240115,112000,352505020,1729,1729,1729,1729,167
|
|
20240115,111900,352216277,1727,1727,1727,1727,1599
|
|
20240115,111800,349454804,1727,1727,1727,1727,0
|
|
20240115,111700,349454804,1727,1727,1727,1727,0
|
|
20240115,111600,349454804,1727,1729,1729,1727,1525
|
|
20240115,111500,346820936,1729,1729,1729,1729,250
|
|
20240115,111400,346388686,1729,1729,1729,1729,563
|
|
20240115,111300,345415259,1729,1733,1733,1729,749
|
|
20240115,111200,344120206,1733,1733,1733,1733,29
|
|
20240115,111100,344069949,1733,1732,1733,1730,2732
|
|
20240115,111000,339341420,1733,1733,1733,1733,365
|
|
20240115,110900,338708875,1733,1733,1733,1733,0
|
|
20240115,110800,338708875,1733,1733,1733,1733,0
|
|
20240115,110700,338708875,1733,1734,1734,1733,808
|
|
20240115,110600,337308538,1734,1740,1740,1734,16
|
|
20240115,110500,337280788,1738,1738,1738,1738,496
|
|
20240115,110400,336418740,1738,1738,1738,1738,51
|
|
20240115,110300,336330102,1732,1732,1732,1732,0
|
|
20240115,110200,336330102,1732,1738,1738,1732,32
|
|
20240115,110100,336274498,1738,1738,1738,1738,0
|
|
20240115,110000,336274498,1738,1738,1738,1738,0
|
|
20240115,105900,336274498,1738,1738,1738,1738,2
|
|
20240115,105800,336271022,1735,1735,1735,1735,509
|
|
20240115,105700,335387907,1738,1738,1738,1738,13
|
|
20240115,105600,335365313,1738,1735,1738,1735,1084
|
|
20240115,105500,333484570,1738,1738,1738,1738,1
|
|
20240115,105400,333482832,1735,1735,1735,1735,0
|
|
20240115,105300,333482832,1735,1735,1735,1735,612
|
|
20240115,105200,332421012,1738,1738,1738,1738,0
|
|
20240115,105100,332421012,1738,1738,1738,1738,0
|
|
20240115,105000,332421012,1738,1738,1738,1738,1
|
|
20240115,104900,332419274,1739,1739,1739,1739,2
|
|
20240115,104800,332415796,1740,1740,1740,1740,5
|
|
20240115,104700,332407096,1742,1738,1742,1738,5000
|
|
20240115,104600,323708285,1739,1734,1739,1734,500
|
|
20240115,104500,322839305,1731,1731,1731,1731,1350
|
|
20240115,104400,320502455,1731,1731,1731,1731,10
|
|
20240115,104300,320485145,1730,1730,1730,1730,0
|
|
20240115,104200,320485145,1730,1737,1737,1730,3600
|
|
20240115,104100,314241550,1738,1742,1742,1738,8306
|
|
20240115,104000,299795185,1742,1740,1742,1740,16
|
|
20240115,103900,299767325,1740,1740,1740,1740,0
|
|
20240115,103800,299767325,1740,1740,1740,1740,0
|
|
20240115,103700,299767325,1740,1740,1740,1740,0
|
|
20240115,103600,299767325,1740,1742,1742,1740,259
|
|
20240115,103500,299316447,1741,1741,1741,1741,0
|
|
20240115,103400,299316447,1741,1748,1748,1741,2015
|
|
20240115,103300,295803947,1749,1750,1750,1749,251
|
|
20240115,103200,295364945,1757,1757,1757,1757,1
|
|
20240115,103100,295363188,1759,1757,1759,1757,2013
|
|
20240115,103000,291823361,1759,1759,1759,1759,0
|
|
20240115,102900,291823361,1759,1759,1759,1759,50
|
|
20240115,102800,291735411,1759,1759,1759,1759,0
|
|
20240115,102700,291735411,1759,1757,1759,1757,935
|
|
20240115,102600,290090936,1757,1755,1757,1754,4556
|
|
20240115,102500,282093570,1755,1755,1755,1755,40
|
|
20240115,102400,282023370,1757,1757,1757,1757,0
|
|
20240115,102300,282023370,1757,1757,1757,1757,0
|
|
20240115,102200,282023370,1757,1757,1757,1757,1
|
|
20240115,102100,282021613,1758,1758,1758,1758,200
|
|
20240115,102000,281670013,1758,1758,1758,1758,0
|
|
20240115,101900,281670013,1758,1758,1758,1755,179
|
|
20240115,101800,281355399,1758,1758,1758,1758,0
|
|
20240115,101700,281355399,1758,1758,1758,1758,0
|
|
20240115,101600,281355399,1758,1758,1758,1758,398
|
|
20240115,101500,280655715,1758,1758,1758,1758,0
|
|
20240115,101400,280655715,1758,1758,1758,1758,5884
|
|
20240115,101300,270311643,1758,1759,1759,1758,500
|
|
20240115,101200,269432633,1759,1760,1760,1759,2498
|
|
20240115,101100,265036254,1763,1763,1763,1763,3
|
|
20240115,101000,265030965,1764,1764,1764,1764,1000
|
|
20240115,100900,263266965,1764,1764,1764,1764,0
|
|
20240115,100800,263266965,1764,1764,1764,1764,0
|
|
20240115,100700,263266965,1764,1758,1764,1758,323
|
|
20240115,100600,262699125,1759,1758,1759,1758,3495
|
|
20240115,100500,256554420,1759,1759,1759,1759,5000
|
|
20240115,100400,247759420,1759,1760,1760,1759,1213
|
|
20240115,100300,245625095,1760,1759,1760,1759,1302
|
|
20240115,100200,243334575,1760,1765,1765,1760,1508
|
|
20240115,100100,240680066,1765,1763,1765,1763,1003
|
|
20240115,100000,238911774,1762,1759,1762,1759,5906
|
|
20240115,095900,228511340,1760,1759,1760,1759,4044
|
|
20240115,095800,221397900,1760,1760,1760,1760,62
|
|
20240115,095700,221288780,1760,1759,1760,1759,3035
|
|
20240115,095600,215949640,1759,1759,1759,1759,10
|
|
20240115,095500,215932050,1759,1758,1759,1758,25
|
|
20240115,095400,215888094,1759,1759,1759,1759,0
|
|
20240115,095300,215888094,1759,1757,1759,1757,3000
|
|
20240115,095200,210611793,1753,1753,1753,1753,0
|
|
20240115,095100,210611793,1753,1752,1753,1752,2291
|
|
20240115,095000,206597461,1759,1759,1759,1759,0
|
|
20240115,094900,206597461,1759,1759,1759,1759,29
|
|
20240115,094800,206546450,1760,1760,1760,1760,70
|
|
20240115,094700,206423250,1760,1760,1760,1760,0
|
|
20240115,094600,206423250,1760,1759,1760,1759,1300
|
|
20240115,094500,204135500,1753,1750,1753,1750,124
|
|
20240115,094400,203918397,1750,1750,1750,1750,2024
|
|
20240115,094300,200376397,1750,1750,1750,1750,23
|
|
20240115,094200,200336147,1750,1760,1760,1750,3589
|
|
20240115,094100,194019527,1760,1747,1762,1747,12938
|
|
20240115,094000,171333524,1748,1748,1748,1748,5
|
|
20240115,093900,171324784,1747,1746,1747,1746,944
|
|
20240115,093800,169675811,1746,1746,1746,1746,805
|
|
20240115,093700,168270281,1746,1746,1746,1746,608
|
|
20240115,093600,167208713,1746,1746,1747,1746,575
|
|
20240115,093500,166204762,1746,1743,1746,1743,1603
|
|
20240115,093400,163410715,1743,1739,1743,1739,2494
|
|
20240115,093300,159071425,1739,1737,1739,1737,311
|
|
20240115,093200,158531198,1737,1737,1737,1737,871
|
|
20240115,093100,157018271,1737,1736,1737,1736,4
|
|
20240115,093000,157011324,1737,1737,1737,1737,12
|
|
20240115,092900,156990480,1737,1737,1737,1737,4114
|
|
20240115,092800,149844462,1729,1737,1737,1729,10123
|
|
20240115,092700,132260964,1739,1739,1739,1739,127
|
|
20240115,092600,132040111,1739,1737,1739,1737,729
|
|
20240115,092500,130773130,1737,1737,1737,1737,80
|
|
20240115,092400,130634170,1738,1738,1738,1738,0
|
|
20240115,092300,130634170,1738,1737,1738,1737,600
|
|
20240115,092200,129591390,1738,1738,1738,1738,0
|
|
20240115,092100,129591390,1738,1738,1738,1738,0
|
|
20240115,092000,129591390,1738,1738,1738,1723,252
|
|
20240115,091900,129155711,1729,1738,1738,1729,8345
|
|
20240115,091800,114723853,1738,1730,1738,1730,4486
|
|
20240115,091700,106963065,1722,1737,1737,1722,7941
|
|
20240115,091600,93267465,1738,1738,1738,1738,0
|
|
20240115,091500,93267465,1738,1734,1738,1734,11659
|
|
20240115,091400,73044143,1737,1723,1737,1723,10412
|
|
20240115,091300,55043224,1731,1731,1731,1731,0
|
|
20240115,091200,55043224,1731,1731,1731,1731,2501
|
|
20240115,091100,50713993,1730,1731,1731,1718,5559
|
|
20240115,091000,41154176,1731,1731,1731,1731,1829
|
|
20240115,090900,37988177,1717,1718,1718,1717,2736
|
|
20240115,090800,33289583,1722,1717,1722,1717,3656
|
|
20240115,090700,27002231,1710,1710,1710,1710,0
|
|
20240115,090600,27002231,1710,1710,1710,1710,244
|
|
20240115,090500,26584991,1710,1711,1711,1710,1244
|
|
20240115,090400,24457750,1709,1713,1713,1709,5681
|
|
20240115,090300,14736658,1717,1722,1722,1717,1437
|
|
20240115,090200,12265306,1732,1732,1732,1732,1000
|
|
20240115,090100,10533306,1732,1732,1732,1732,590
|
|
20240115,090000,9511426,1713,1724,1735,1713,5524
|