607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,190400,830820566,1645,1645,1645,1645,7114
|
|
20240117,190300,830820566,1645,1645,1645,1645,0
|
|
20240117,190200,830820566,1645,1645,1645,1645,0
|
|
20240117,190100,830820566,1645,1645,1645,1645,0
|
|
20240117,190000,830820566,1645,1645,1645,1645,0
|
|
20240117,185900,830820566,1645,1645,1645,1645,0
|
|
20240117,185800,830820566,1645,1645,1645,1645,0
|
|
20240117,185700,830820566,1645,1645,1645,1645,0
|
|
20240117,185600,830820566,1645,1645,1645,1645,0
|
|
20240117,185500,830820566,1645,1645,1645,1645,0
|
|
20240117,185400,830820566,1645,1645,1645,1645,0
|
|
20240117,185300,830820566,1645,1645,1645,1645,0
|
|
20240117,185200,830820566,1645,1645,1645,1645,0
|
|
20240117,185100,830820566,1645,1645,1645,1645,0
|
|
20240117,185000,830820566,1645,1645,1645,1645,0
|
|
20240117,184900,830820566,1645,1645,1645,1645,0
|
|
20240117,184800,830820566,1645,1645,1645,1645,0
|
|
20240117,184700,830820566,1645,1645,1645,1645,0
|
|
20240117,184600,830820566,1645,1645,1645,1645,0
|
|
20240117,184500,830820566,1645,1645,1645,1645,0
|
|
20240117,184400,830820566,1645,1645,1645,1645,0
|
|
20240117,184300,830820566,1645,1645,1645,1645,0
|
|
20240117,184200,830820566,1645,1645,1645,1645,0
|
|
20240117,184100,830820566,1645,1645,1645,1645,0
|
|
20240117,184000,830820566,1645,1645,1645,1645,0
|
|
20240117,183900,830820566,1645,1645,1645,1645,0
|
|
20240117,183800,830820566,1645,1645,1645,1645,0
|
|
20240117,183700,830820566,1645,1645,1645,1645,0
|
|
20240117,183600,830820566,1645,1645,1645,1645,0
|
|
20240117,183500,830820566,1645,1645,1645,1645,0
|
|
20240117,183400,830820566,1645,1645,1645,1645,7114
|
|
20240117,183300,830820566,1645,1645,1645,1645,0
|
|
20240117,183200,830820566,1645,1645,1645,1645,0
|
|
20240117,183100,830820566,1645,1645,1645,1645,0
|
|
20240117,183000,830820566,1645,1645,1645,1645,0
|
|
20240117,182900,830820566,1645,1645,1645,1645,0
|
|
20240117,182800,830820566,1645,1645,1645,1645,0
|
|
20240117,182700,830820566,1645,1645,1645,1645,0
|
|
20240117,182600,830820566,1645,1645,1645,1645,0
|
|
20240117,182500,830820566,1645,1645,1645,1645,0
|
|
20240117,182400,830820566,1645,1645,1645,1645,0
|
|
20240117,182300,830820566,1645,1645,1645,1645,0
|
|
20240117,182200,830820566,1645,1645,1645,1645,0
|
|
20240117,182100,830820566,1645,1645,1645,1645,0
|
|
20240117,182000,830820566,1645,1645,1645,1645,0
|
|
20240117,181900,830820566,1645,1645,1645,1645,0
|
|
20240117,181800,830820566,1645,1645,1645,1645,0
|
|
20240117,181700,830820566,1645,1645,1645,1645,0
|
|
20240117,181600,830820566,1645,1645,1645,1645,0
|
|
20240117,181500,830820566,1645,1645,1645,1645,0
|
|
20240117,181400,830820566,1645,1645,1645,1645,0
|
|
20240117,181300,830820566,1645,1645,1645,1645,0
|
|
20240117,181200,830820566,1645,1645,1645,1645,0
|
|
20240117,181100,830820566,1645,1645,1645,1645,0
|
|
20240117,181000,830820566,1645,1645,1645,1645,0
|
|
20240117,180900,830820566,1645,1645,1645,1645,0
|
|
20240117,180800,830820566,1645,1645,1645,1645,0
|
|
20240117,180700,830820566,1645,1645,1645,1645,0
|
|
20240117,180600,830820566,1645,1645,1645,1645,0
|
|
20240117,180500,830820566,1645,1645,1645,1645,0
|
|
20240117,180400,830820566,1645,1645,1645,1645,7114
|
|
20240117,180300,830820566,1645,1645,1645,1645,0
|
|
20240117,180200,830820566,1645,1645,1645,1645,0
|
|
20240117,180100,830820566,1645,1645,1645,1645,0
|
|
20240117,180000,830820566,1645,1645,1645,1645,0
|
|
20240117,175900,830820566,1645,1645,1645,1645,0
|
|
20240117,175800,830820566,1645,1645,1645,1645,0
|
|
20240117,175700,830820566,1645,1645,1645,1645,0
|
|
20240117,175600,830820566,1645,1645,1645,1645,0
|
|
20240117,175500,830820566,1645,1645,1645,1645,0
|
|
20240117,175400,830820566,1645,1645,1645,1645,0
|
|
20240117,175300,830820566,1645,1645,1645,1645,0
|
|
20240117,175200,830820566,1645,1645,1645,1645,0
|
|
20240117,175100,830820566,1645,1645,1645,1645,0
|
|
20240117,175000,830820566,1645,1645,1645,1645,0
|
|
20240117,174900,830820566,1645,1645,1645,1645,0
|
|
20240117,174800,830820566,1645,1645,1645,1645,0
|
|
20240117,174700,830820566,1645,1645,1645,1645,0
|
|
20240117,174600,830820566,1645,1645,1645,1645,0
|
|
20240117,174500,830820566,1645,1645,1645,1645,0
|
|
20240117,174400,830820566,1645,1645,1645,1645,0
|
|
20240117,174300,830820566,1645,1645,1645,1645,0
|
|
20240117,174200,830820566,1645,1645,1645,1645,0
|
|
20240117,174100,830820566,1645,1645,1645,1645,0
|
|
20240117,174000,830820566,1645,1645,1645,1645,0
|
|
20240117,173900,830820566,1645,1645,1645,1645,0
|
|
20240117,173800,830820566,1645,1645,1645,1645,0
|
|
20240117,173700,830820566,1645,1645,1645,1645,0
|
|
20240117,173600,830820566,1645,1645,1645,1645,0
|
|
20240117,173500,830820566,1645,1645,1645,1645,0
|
|
20240117,173400,830820566,1645,1645,1645,1645,7114
|
|
20240117,173300,830820566,1645,1645,1645,1645,0
|
|
20240117,173200,830820566,1645,1645,1645,1645,0
|
|
20240117,173100,830820566,1645,1645,1645,1645,0
|
|
20240117,173000,830820566,1645,1645,1645,1645,0
|
|
20240117,172900,830820566,1645,1645,1645,1645,0
|
|
20240117,172800,830820566,1645,1645,1645,1645,0
|
|
20240117,172700,830820566,1645,1645,1645,1645,0
|
|
20240117,172600,830820566,1645,1645,1645,1645,0
|
|
20240117,172500,830820566,1645,1645,1645,1645,0
|
|
20240117,172400,830820566,1645,1645,1645,1645,0
|
|
20240117,172300,830820566,1645,1645,1645,1645,0
|
|
20240117,172200,830820566,1645,1645,1645,1645,0
|
|
20240117,172100,830820566,1645,1645,1645,1645,0
|
|
20240117,172000,830820566,1645,1645,1645,1645,0
|
|
20240117,171900,830820566,1645,1645,1645,1645,0
|
|
20240117,171800,830820566,1645,1645,1645,1645,0
|
|
20240117,171700,830820566,1645,1645,1645,1645,0
|
|
20240117,171600,830820566,1645,1645,1645,1645,0
|
|
20240117,171500,830820566,1645,1645,1645,1645,0
|
|
20240117,171400,830820566,1645,1645,1645,1645,0
|
|
20240117,171300,830820566,1645,1645,1645,1645,0
|
|
20240117,171200,830820566,1645,1645,1645,1645,0
|
|
20240117,171100,830820566,1645,1645,1645,1645,0
|
|
20240117,171000,830820566,1645,1645,1645,1645,0
|
|
20240117,170900,830820566,1645,1645,1645,1645,0
|
|
20240117,170800,830820566,1645,1645,1645,1645,0
|
|
20240117,170700,830820566,1645,1645,1645,1645,0
|
|
20240117,170600,830820566,1645,1645,1645,1645,0
|
|
20240117,170500,830820566,1645,1645,1645,1645,0
|
|
20240117,170400,830820566,1645,1645,1645,1645,7114
|
|
20240117,170300,830820566,1645,1645,1645,1645,0
|
|
20240117,170200,830820566,1645,1645,1645,1645,0
|
|
20240117,170100,830820566,1645,1645,1645,1645,0
|
|
20240117,170000,830820566,1645,1645,1645,1645,0
|
|
20240117,165900,830820566,1645,1645,1645,1645,0
|
|
20240117,165800,830820566,1645,1645,1645,1645,0
|
|
20240117,165700,830820566,1645,1645,1645,1645,0
|
|
20240117,165600,830820566,1645,1645,1645,1645,0
|
|
20240117,165500,830820566,1645,1645,1645,1645,0
|
|
20240117,165400,830820566,1645,1645,1645,1645,0
|
|
20240117,165300,830820566,1645,1645,1645,1645,0
|
|
20240117,165200,830820566,1645,1645,1645,1645,0
|
|
20240117,165100,830820566,1645,1645,1645,1645,0
|
|
20240117,165000,830820566,1645,1645,1645,1645,0
|
|
20240117,164900,830820566,1645,1645,1645,1645,0
|
|
20240117,164800,830820566,1645,1645,1645,1645,0
|
|
20240117,164700,830820566,1645,1645,1645,1645,0
|
|
20240117,164600,830820566,1645,1645,1645,1645,0
|
|
20240117,164500,830820566,1645,1645,1645,1645,0
|
|
20240117,164400,830820566,1645,1645,1645,1645,0
|
|
20240117,164300,830820566,1645,1645,1645,1645,0
|
|
20240117,164200,830820566,1645,1645,1645,1645,0
|
|
20240117,164100,830820566,1645,1645,1645,1645,0
|
|
20240117,164000,830820566,1645,1645,1645,1645,0
|
|
20240117,163900,830820566,1645,1645,1645,1645,0
|
|
20240117,163800,830820566,1645,1645,1645,1645,0
|
|
20240117,163700,830820566,1645,1645,1645,1645,0
|
|
20240117,163600,830820566,1645,1645,1645,1645,0
|
|
20240117,163500,830820566,1645,1645,1645,1645,0
|
|
20240117,163400,830820566,1645,1645,1645,1645,7114
|
|
20240117,163300,830820566,1645,1645,1645,1645,0
|
|
20240117,163200,830820566,1645,1645,1645,1645,0
|
|
20240117,163100,830820566,1645,1645,1645,1645,0
|
|
20240117,163000,830820566,1645,1645,1645,1645,0
|
|
20240117,162900,830820566,1645,1645,1645,1645,0
|
|
20240117,162800,830820566,1645,1645,1645,1645,0
|
|
20240117,162700,830820566,1645,1645,1645,1645,0
|
|
20240117,162600,830820566,1645,1645,1645,1645,0
|
|
20240117,162500,830820566,1645,1645,1645,1645,0
|
|
20240117,162400,830820566,1645,1645,1645,1645,0
|
|
20240117,162300,830820566,1645,1645,1645,1645,0
|
|
20240117,162200,830820566,1645,1645,1645,1645,0
|
|
20240117,162100,830820566,1645,1645,1645,1645,0
|
|
20240117,162000,830820566,1645,1645,1645,1645,0
|
|
20240117,161900,830820566,1645,1645,1645,1645,0
|
|
20240117,161800,830820566,1645,1645,1645,1645,0
|
|
20240117,161700,830820566,1645,1645,1645,1645,0
|
|
20240117,161600,830820566,1645,1645,1645,1645,0
|
|
20240117,161500,830820566,1645,1645,1645,1645,0
|
|
20240117,161400,830820566,1645,1645,1645,1645,0
|
|
20240117,161300,830820566,1645,1645,1645,1645,0
|
|
20240117,161200,830820566,1645,1645,1645,1645,0
|
|
20240117,161100,830820566,1645,1645,1645,1645,0
|
|
20240117,161000,830820566,1645,1645,1645,1645,0
|
|
20240117,160900,830820566,1645,1645,1645,1645,0
|
|
20240117,160800,830820566,1645,1645,1645,1645,0
|
|
20240117,160700,830820566,1645,1645,1645,1645,0
|
|
20240117,160600,830820566,1645,1645,1645,1645,0
|
|
20240117,160500,830820566,1645,1645,1645,1645,0
|
|
20240117,160400,830820566,1645,1645,1645,1645,7114
|
|
20240117,160300,830820566,1645,1645,1645,1645,0
|
|
20240117,160200,830820566,1645,1645,1645,1645,0
|
|
20240117,160100,830820566,1645,1645,1645,1645,0
|
|
20240117,160000,830820566,1645,1645,1645,1645,0
|
|
20240117,155900,830820566,1645,1645,1645,1645,0
|
|
20240117,155800,830820566,1645,1645,1645,1645,0
|
|
20240117,155700,830820566,1645,1645,1645,1645,0
|
|
20240117,155600,830820566,1645,1645,1645,1645,0
|
|
20240117,155500,830820566,1645,1645,1645,1645,0
|
|
20240117,155400,830820566,1645,1645,1645,1645,0
|
|
20240117,155300,830820566,1645,1645,1645,1645,0
|
|
20240117,155200,830820566,1645,1645,1645,1645,0
|
|
20240117,155100,830820566,1645,1645,1645,1645,0
|
|
20240117,155000,830820566,1645,1645,1645,1645,0
|
|
20240117,154900,830820566,1645,1645,1645,1645,0
|
|
20240117,154800,830820566,1645,1645,1645,1645,0
|
|
20240117,154700,830820566,1645,1645,1645,1645,0
|
|
20240117,154600,830820566,1645,1645,1645,1645,0
|
|
20240117,154500,830820566,1645,1645,1645,1645,0
|
|
20240117,154400,830820566,1645,1645,1645,1645,0
|
|
20240117,154300,830820566,1645,1645,1645,1645,0
|
|
20240117,154200,830820566,1645,1645,1645,1645,0
|
|
20240117,154100,830820566,1645,1645,1645,1645,0
|
|
20240117,154000,830820566,1645,1645,1645,1645,0
|
|
20240117,153900,830820566,1645,1645,1645,1645,0
|
|
20240117,153800,830820566,1645,1645,1645,1645,0
|
|
20240117,153700,830820566,1645,1645,1645,1645,0
|
|
20240117,153600,830820566,1645,1645,1645,1645,0
|
|
20240117,153500,830820566,1645,1645,1645,1645,0
|
|
20240117,153400,830820566,1645,1645,1645,1645,7114
|
|
20240117,153300,830820566,1645,1645,1645,1645,0
|
|
20240117,153200,830820566,1645,1645,1645,1645,0
|
|
20240117,153100,830820566,1645,1645,1645,1645,0
|
|
20240117,153000,830820566,1645,1645,1645,1645,7114
|
|
20240117,152900,819118036,1644,1644,1644,1644,0
|
|
20240117,152800,819118036,1644,1644,1644,1644,0
|
|
20240117,152700,819118036,1644,1644,1644,1644,0
|
|
20240117,152600,819118036,1644,1644,1644,1644,0
|
|
20240117,152500,819118036,1644,1644,1644,1644,0
|
|
20240117,152400,819118036,1644,1644,1644,1644,0
|
|
20240117,152300,819118036,1644,1644,1644,1644,0
|
|
20240117,152200,819118036,1644,1644,1644,1644,0
|
|
20240117,152100,819118036,1644,1644,1644,1644,0
|
|
20240117,152000,819118036,1644,1644,1644,1644,0
|
|
20240117,151900,819118036,1644,1644,1644,1643,529
|
|
20240117,151800,818248368,1644,1644,1644,1644,285
|
|
20240117,151700,817779828,1644,1644,1644,1644,123
|
|
20240117,151600,817577616,1643,1644,1644,1643,99
|
|
20240117,151500,817414861,1644,1644,1644,1644,195
|
|
20240117,151400,817094281,1643,1643,1643,1643,400
|
|
20240117,151300,816437081,1644,1644,1644,1644,113
|
|
20240117,151200,816251309,1644,1644,1644,1644,0
|
|
20240117,151100,816251309,1644,1644,1644,1644,144
|
|
20240117,151000,816014573,1644,1642,1645,1642,617
|
|
20240117,150900,815000506,1642,1641,1642,1641,123
|
|
20240117,150800,814798644,1641,1640,1641,1636,210
|
|
20240117,150700,814454363,1640,1640,1640,1640,0
|
|
20240117,150600,814454363,1640,1640,1640,1640,831
|
|
20240117,150500,813091523,1642,1640,1642,1640,134
|
|
20240117,150400,812871756,1640,1639,1640,1639,1913
|
|
20240117,150300,809734814,1639,1639,1639,1638,1839
|
|
20240117,150200,806722410,1638,1638,1638,1638,206
|
|
20240117,150100,806384982,1638,1634,1638,1632,5297
|
|
20240117,150000,797718691,1633,1627,1634,1627,4685
|
|
20240117,145900,790066971,1635,1635,1635,1635,0
|
|
20240117,145800,790066971,1635,1635,1635,1635,0
|
|
20240117,145700,790066971,1635,1635,1635,1635,29
|
|
20240117,145600,790019556,1634,1634,1634,1634,210
|
|
20240117,145500,789676416,1635,1635,1635,1623,10306
|
|
20240117,145400,772914999,1633,1633,1635,1633,3432
|
|
20240117,145300,767310511,1631,1628,1631,1628,14
|
|
20240117,145200,767287689,1634,1634,1634,1634,0
|
|
20240117,145100,767287689,1634,1634,1634,1634,0
|
|
20240117,145000,767287689,1634,1634,1634,1634,1
|
|
20240117,144900,767286055,1628,1630,1630,1628,403
|
|
20240117,144800,766629365,1631,1632,1632,1631,1349
|
|
20240117,144700,764428345,1635,1635,1635,1635,61
|
|
20240117,144600,764328610,1632,1631,1635,1631,140
|
|
20240117,144500,764100050,1635,1635,1635,1635,0
|
|
20240117,144400,764100050,1635,1635,1635,1635,100
|
|
20240117,144300,763936550,1635,1635,1635,1635,0
|
|
20240117,144200,763936550,1635,1635,1635,1635,500
|
|
20240117,144100,763119050,1635,1635,1635,1635,0
|
|
20240117,144000,763119050,1635,1635,1635,1635,12
|
|
20240117,143900,763099430,1635,1635,1635,1635,200
|
|
20240117,143800,762772430,1635,1635,1635,1635,0
|
|
20240117,143700,762772430,1635,1634,1635,1631,265
|
|
20240117,143600,762339643,1635,1631,1635,1623,1583
|
|
20240117,143500,759766892,1635,1635,1635,1635,297
|
|
20240117,143400,759281297,1636,1636,1636,1636,0
|
|
20240117,143300,759281297,1636,1636,1636,1636,0
|
|
20240117,143200,759281297,1636,1636,1636,1636,2225
|
|
20240117,143100,755641197,1621,1625,1625,1621,2327
|
|
20240117,143000,751869126,1636,1636,1636,1636,49
|
|
20240117,142900,751788962,1618,1636,1636,1618,2999
|
|
20240117,142800,746934753,1620,1621,1636,1620,2004
|
|
20240117,142700,743687913,1621,1626,1636,1621,10502
|
|
20240117,142600,726662560,1625,1628,1636,1625,7201
|
|
20240117,142500,714956997,1628,1630,1630,1625,15446
|
|
20240117,142400,689846450,1630,1630,1630,1630,0
|
|
20240117,142300,689846450,1630,1632,1632,1630,3254
|
|
20240117,142200,684541118,1636,1636,1636,1636,21
|
|
20240117,142100,684506762,1636,1640,1640,1636,3681
|
|
20240117,142000,678472268,1640,1640,1640,1640,0
|
|
20240117,141900,678472268,1640,1640,1640,1640,0
|
|
20240117,141800,678472268,1640,1640,1640,1640,0
|
|
20240117,141700,678472268,1640,1630,1640,1630,2
|
|
20240117,141600,678468998,1634,1634,1634,1634,9
|
|
20240117,141500,678454292,1640,1640,1640,1640,1
|
|
20240117,141400,678452652,1634,1634,1634,1634,1
|
|
20240117,141300,678451018,1642,1642,1642,1642,0
|
|
20240117,141200,678451018,1642,1633,1642,1633,269
|
|
20240117,141100,678011732,1626,1626,1626,1626,0
|
|
20240117,141000,678011732,1626,1626,1626,1626,0
|
|
20240117,140900,678011732,1626,1633,1633,1626,10054
|
|
20240117,140800,661621394,1633,1635,1635,1633,1000
|
|
20240117,140700,659987633,1635,1635,1635,1634,237
|
|
20240117,140600,659600175,1635,1636,1636,1635,1450
|
|
20240117,140500,657228938,1636,1636,1636,1636,3
|
|
20240117,140400,657224030,1644,1644,1644,1644,61
|
|
20240117,140300,657123746,1645,1646,1646,1645,2
|
|
20240117,140200,657120455,1635,1642,1642,1635,3979
|
|
20240117,140100,650610112,1642,1642,1642,1642,102
|
|
20240117,140000,650442628,1635,1637,1637,1635,4340
|
|
20240117,135900,643345309,1636,1645,1645,1636,514
|
|
20240117,135800,642501783,1645,1648,1648,1645,586
|
|
20240117,135700,641537117,1648,1648,1648,1648,10
|
|
20240117,135600,641520637,1648,1646,1648,1646,600
|
|
20240117,135500,640532837,1646,1646,1646,1646,180
|
|
20240117,135400,640236557,1646,1646,1646,1646,0
|
|
20240117,135300,640236557,1646,1646,1646,1646,17
|
|
20240117,135200,640208575,1646,1646,1646,1646,3
|
|
20240117,135100,640203637,1643,1648,1648,1643,126
|
|
20240117,135000,639996589,1643,1643,1643,1643,0
|
|
20240117,134900,639996589,1643,1647,1647,1643,505
|
|
20240117,134800,639166870,1643,1643,1643,1643,1500
|
|
20240117,134700,636702370,1647,1642,1647,1642,3
|
|
20240117,134600,636697439,1648,1645,1648,1645,1111
|
|
20240117,134500,634868832,1642,1645,1645,1642,1719
|
|
20240117,134400,632043517,1645,1643,1645,1643,5613
|
|
20240117,134300,622815660,1643,1643,1643,1643,1
|
|
20240117,134200,622814017,1635,1636,1636,1635,674
|
|
20240117,134100,621711984,1636,1636,1636,1636,3136
|
|
20240117,134000,616581488,1643,1643,1643,1643,21
|
|
20240117,133900,616546985,1643,1643,1643,1643,10
|
|
20240117,133800,616530555,1643,1643,1643,1643,6
|
|
20240117,133700,616520697,1635,1637,1637,1635,447
|
|
20240117,133600,615789619,1643,1643,1643,1643,0
|
|
20240117,133500,615789619,1643,1643,1643,1643,2
|
|
20240117,133400,615786333,1643,1635,1643,1635,49
|
|
20240117,133300,615706210,1635,1636,1636,1635,4070
|
|
20240117,133200,609051536,1644,1639,1644,1636,4605
|
|
20240117,133100,601510157,1639,1639,1639,1639,100
|
|
20240117,133000,601346257,1642,1639,1642,1639,2292
|
|
20240117,132900,597584809,1638,1638,1638,1638,4088
|
|
20240117,132800,590888665,1639,1642,1642,1639,10352
|
|
20240117,132700,573913883,1643,1643,1643,1643,2
|
|
20240117,132600,573910597,1642,1643,1643,1642,179
|
|
20240117,132500,573616569,1643,1643,1643,1643,0
|
|
20240117,132400,573616569,1643,1643,1643,1643,1
|
|
20240117,132300,573614926,1642,1642,1642,1642,500
|
|
20240117,132200,572793926,1642,1642,1642,1642,113
|
|
20240117,132100,572608380,1641,1642,1642,1641,2000
|
|
20240117,132000,569326360,1643,1643,1643,1643,0
|
|
20240117,131900,569326360,1643,1644,1644,1643,452
|
|
20240117,131800,568583347,1645,1645,1645,1645,12
|
|
20240117,131700,568563607,1644,1644,1644,1644,0
|
|
20240117,131600,568563607,1644,1644,1644,1644,110
|
|
20240117,131500,568382767,1641,1643,1643,1641,2000
|
|
20240117,131400,565099720,1646,1646,1646,1646,0
|
|
20240117,131300,565099720,1646,1646,1646,1646,0
|
|
20240117,131200,565099720,1646,1646,1646,1646,0
|
|
20240117,131100,565099720,1646,1646,1646,1646,0
|
|
20240117,131000,565099720,1646,1646,1646,1646,0
|
|
20240117,130900,565099720,1646,1646,1646,1646,0
|
|
20240117,130800,565099720,1646,1646,1646,1646,0
|
|
20240117,130700,565099720,1646,1646,1646,1646,0
|
|
20240117,130600,565099720,1646,1646,1646,1646,0
|
|
20240117,130500,565099720,1646,1645,1646,1645,500
|
|
20240117,130400,564276730,1647,1647,1647,1647,0
|
|
20240117,130300,564276730,1647,1640,1647,1639,2001
|
|
20240117,130200,560996365,1639,1639,1639,1639,0
|
|
20240117,130100,560996365,1639,1639,1639,1639,1
|
|
20240117,130000,560994726,1651,1651,1651,1651,0
|
|
20240117,125900,560994726,1651,1645,1651,1638,15006
|
|
20240117,125800,536383360,1645,1645,1645,1645,0
|
|
20240117,125700,536383360,1645,1645,1645,1645,4035
|
|
20240117,125600,529745785,1645,1646,1646,1645,1000
|
|
20240117,125500,528099901,1649,1649,1649,1649,0
|
|
20240117,125400,528099901,1649,1649,1649,1649,31
|
|
20240117,125300,528048782,1649,1649,1649,1649,0
|
|
20240117,125200,528048782,1649,1647,1649,1646,1761
|
|
20240117,125100,525148419,1649,1648,1649,1648,146
|
|
20240117,125000,524907771,1649,1649,1649,1649,1088
|
|
20240117,124900,523113659,1652,1652,1652,1652,1
|
|
20240117,124800,523112007,1653,1653,1653,1653,0
|
|
20240117,124700,523112007,1653,1653,1653,1653,466
|
|
20240117,124600,522341709,1654,1650,1654,1650,84
|
|
20240117,124500,522202801,1650,1650,1650,1650,173
|
|
20240117,124400,521917351,1650,1654,1654,1650,1026
|
|
20240117,124300,520223627,1655,1655,1655,1655,0
|
|
20240117,124200,520223627,1655,1655,1655,1655,0
|
|
20240117,124100,520223627,1655,1654,1655,1654,50
|
|
20240117,124000,520140882,1650,1650,1650,1650,679
|
|
20240117,123900,519020532,1650,1650,1650,1650,0
|
|
20240117,123800,519020532,1650,1650,1650,1650,0
|
|
20240117,123700,519020532,1650,1650,1650,1650,10
|
|
20240117,123600,519004032,1650,1650,1650,1650,281
|
|
20240117,123500,518540382,1650,1647,1650,1647,5636
|
|
20240117,123400,509246187,1646,1646,1646,1646,0
|
|
20240117,123300,509246187,1646,1646,1646,1646,2995
|
|
20240117,123200,504316417,1649,1647,1649,1646,2255
|
|
20240117,123100,500604474,1647,1647,1647,1647,0
|
|
20240117,123000,500604474,1647,1649,1649,1647,2000
|
|
20240117,122900,497308279,1649,1649,1649,1649,0
|
|
20240117,122800,497308279,1649,1649,1649,1649,0
|
|
20240117,122700,497308279,1649,1649,1649,1649,0
|
|
20240117,122600,497308279,1649,1649,1649,1649,11
|
|
20240117,122500,497290140,1649,1650,1650,1649,237
|
|
20240117,122400,496899283,1650,1649,1650,1649,1956
|
|
20240117,122300,493673683,1650,1647,1650,1647,75
|
|
20240117,122200,493550155,1647,1647,1647,1647,925
|
|
20240117,122100,492026680,1647,1647,1647,1647,2601
|
|
20240117,122000,487742833,1647,1647,1647,1647,0
|
|
20240117,121900,487742833,1647,1647,1647,1647,360
|
|
20240117,121800,487149913,1650,1650,1650,1650,0
|
|
20240117,121700,487149913,1650,1650,1650,1650,110
|
|
20240117,121600,486968413,1647,1647,1647,1647,0
|
|
20240117,121500,486968413,1647,1652,1652,1647,3233
|
|
20240117,121400,481639329,1652,1652,1652,1652,14
|
|
20240117,121300,481616201,1653,1653,1653,1653,81
|
|
20240117,121200,481482308,1652,1652,1652,1652,0
|
|
20240117,121100,481482308,1652,1652,1652,1652,0
|
|
20240117,121000,481482308,1652,1652,1652,1652,0
|
|
20240117,120900,481482308,1652,1652,1652,1652,0
|
|
20240117,120800,481482308,1652,1652,1652,1652,1
|
|
20240117,120700,481480656,1652,1652,1652,1652,1
|
|
20240117,120600,481479004,1652,1652,1652,1652,501
|
|
20240117,120500,480651352,1653,1653,1653,1653,2000
|
|
20240117,120400,477345352,1655,1655,1655,1655,50
|
|
20240117,120300,477262602,1655,1655,1655,1655,0
|
|
20240117,120200,477262602,1655,1655,1655,1655,1
|
|
20240117,120100,477260947,1655,1655,1655,1655,0
|
|
20240117,120000,477260947,1655,1655,1655,1655,200
|
|
20240117,115900,476929947,1655,1655,1655,1655,0
|
|
20240117,115800,476929947,1655,1655,1655,1655,0
|
|
20240117,115700,476929947,1655,1655,1655,1655,0
|
|
20240117,115600,476929947,1655,1655,1655,1655,0
|
|
20240117,115500,476929947,1655,1655,1655,1655,0
|
|
20240117,115400,476929947,1655,1655,1655,1655,0
|
|
20240117,115300,476929947,1655,1653,1655,1653,61
|
|
20240117,115200,476829054,1650,1650,1650,1650,200
|
|
20240117,115100,476499054,1650,1650,1650,1650,0
|
|
20240117,115000,476499054,1650,1651,1651,1650,950
|
|
20240117,114900,474931544,1651,1651,1651,1651,63
|
|
20240117,114800,474827531,1651,1652,1652,1651,987
|
|
20240117,114700,473197944,1652,1652,1652,1652,0
|
|
20240117,114600,473197944,1652,1652,1652,1652,240
|
|
20240117,114500,472801464,1653,1653,1653,1653,0
|
|
20240117,114400,472801464,1653,1653,1653,1653,0
|
|
20240117,114300,472801464,1653,1654,1654,1653,469
|
|
20240117,114200,472026198,1655,1655,1655,1655,0
|
|
20240117,114100,472026198,1655,1655,1655,1655,1
|
|
20240117,114000,472024543,1654,1654,1654,1654,991
|
|
20240117,113900,470385429,1653,1653,1653,1653,0
|
|
20240117,113800,470385429,1653,1653,1653,1653,500
|
|
20240117,113700,469558929,1654,1654,1654,1654,4
|
|
20240117,113600,469552313,1653,1653,1653,1653,400
|
|
20240117,113500,468891113,1653,1654,1654,1653,1005
|
|
20240117,113400,467229843,1654,1654,1654,1654,0
|
|
20240117,113300,467229843,1654,1654,1654,1654,2000
|
|
20240117,113200,463921843,1654,1654,1654,1654,104
|
|
20240117,113100,463749827,1654,1654,1654,1654,5
|
|
20240117,113000,463741557,1654,1654,1654,1654,0
|
|
20240117,112900,463741557,1654,1654,1655,1654,6268
|
|
20240117,112800,453370167,1655,1655,1655,1655,5000
|
|
20240117,112700,445095167,1655,1655,1655,1655,5492
|
|
20240117,112600,436005907,1655,1655,1655,1655,5000
|
|
20240117,112500,427730907,1655,1655,1655,1655,5000
|
|
20240117,112400,419455907,1655,1655,1655,1655,700
|
|
20240117,112300,418297407,1655,1659,1659,1655,3138
|
|
20240117,112200,413102665,1659,1659,1659,1659,1000
|
|
20240117,112100,411443665,1655,1655,1655,1655,3357
|
|
20240117,112000,405887830,1655,1655,1655,1655,0
|
|
20240117,111900,405887830,1655,1655,1655,1652,1715
|
|
20240117,111800,403052481,1655,1655,1655,1655,0
|
|
20240117,111700,403052481,1655,1655,1655,1655,0
|
|
20240117,111600,403052481,1655,1655,1655,1655,753
|
|
20240117,111500,401806266,1655,1655,1655,1655,4246
|
|
20240117,111400,394779136,1655,1655,1655,1655,20
|
|
20240117,111300,394746036,1655,1655,1655,1655,0
|
|
20240117,111200,394746036,1655,1655,1655,1655,50
|
|
20240117,111100,394663286,1655,1655,1655,1655,20
|
|
20240117,111000,394630186,1655,1655,1655,1655,0
|
|
20240117,110900,394630186,1655,1655,1655,1655,4
|
|
20240117,110800,394623566,1655,1655,1655,1655,0
|
|
20240117,110700,394623566,1655,1655,1655,1655,7
|
|
20240117,110600,394611981,1651,1647,1651,1647,16194
|
|
20240117,110500,367911687,1647,1650,1650,1647,1500
|
|
20240117,110400,365439426,1650,1651,1651,1650,1501
|
|
20240117,110300,362962775,1651,1651,1651,1651,0
|
|
20240117,110200,362962775,1651,1651,1651,1651,4315
|
|
20240117,110100,355838710,1650,1650,1650,1650,146
|
|
20240117,110000,355597810,1650,1650,1650,1650,279
|
|
20240117,105900,355137460,1650,1651,1651,1650,2540
|
|
20240117,105800,350945970,1655,1655,1655,1655,0
|
|
20240117,105700,350945970,1655,1655,1655,1655,0
|
|
20240117,105600,350945970,1655,1655,1655,1655,0
|
|
20240117,105500,350945970,1655,1655,1655,1655,1
|
|
20240117,105400,350944315,1652,1652,1652,1652,0
|
|
20240117,105300,350944315,1652,1652,1652,1652,2355
|
|
20240117,105200,347053855,1652,1653,1653,1652,2645
|
|
20240117,105100,342684005,1660,1660,1660,1660,1
|
|
20240117,105000,342682345,1653,1653,1653,1653,2898
|
|
20240117,104900,337891951,1653,1653,1653,1653,100
|
|
20240117,104800,337726651,1653,1653,1653,1653,2002
|
|
20240117,104700,334417345,1660,1660,1660,1660,0
|
|
20240117,104600,334417345,1660,1653,1660,1653,2462
|
|
20240117,104500,330347652,1653,1653,1653,1652,1736
|
|
20240117,104400,327478045,1653,1653,1653,1653,2790
|
|
20240117,104300,322866175,1653,1653,1653,1653,0
|
|
20240117,104200,322866175,1653,1653,1653,1653,10
|
|
20240117,104100,322849645,1653,1659,1659,1653,201
|
|
20240117,104000,322517386,1653,1659,1659,1653,3002
|
|
20240117,103900,317555068,1652,1653,1653,1652,5007
|
|
20240117,103800,309278504,1653,1653,1659,1653,11708
|
|
20240117,103700,289925150,1659,1659,1659,1659,0
|
|
20240117,103600,289925150,1659,1659,1659,1659,5
|
|
20240117,103500,289916855,1659,1659,1659,1659,959
|
|
20240117,103400,288325874,1659,1659,1659,1659,60
|
|
20240117,103300,288226334,1659,1659,1659,1659,22
|
|
20240117,103200,288189836,1659,1657,1659,1657,370
|
|
20240117,103100,287576226,1657,1657,1657,1657,0
|
|
20240117,103000,287576226,1657,1657,1657,1657,1
|
|
20240117,102900,287574569,1646,1656,1657,1646,713
|
|
20240117,102800,286399860,1656,1655,1656,1646,3716
|
|
20240117,102700,280264227,1655,1655,1655,1655,1
|
|
20240117,102600,280262572,1648,1655,1655,1648,848
|
|
20240117,102500,278859552,1655,1650,1655,1650,23332
|
|
20240117,102400,240360087,1655,1655,1655,1655,1667
|
|
20240117,102300,237601202,1655,1655,1655,1655,126
|
|
20240117,102200,237392672,1654,1654,1654,1654,188
|
|
20240117,102100,237081720,1654,1655,1655,1654,1199
|
|
20240117,102000,235097580,1656,1656,1656,1656,5
|
|
20240117,101900,235089300,1657,1658,1658,1657,3
|
|
20240117,101800,235084327,1659,1660,1660,1659,7
|
|
20240117,101700,235072709,1648,1646,1648,1645,8399
|
|
20240117,101600,221250234,1647,1651,1651,1647,1706
|
|
20240117,101500,218438432,1651,1651,1651,1651,34
|
|
20240117,101400,218382298,1667,1648,1667,1648,725
|
|
20240117,101300,217183534,1648,1648,1648,1648,4
|
|
20240117,101200,217176942,1648,1648,1648,1648,981
|
|
20240117,101100,215560254,1648,1648,1648,1648,96
|
|
20240117,101000,215402046,1648,1645,1648,1645,2831
|
|
20240117,100900,210743839,1645,1645,1645,1645,266
|
|
20240117,100800,210306269,1648,1650,1650,1645,5633
|
|
20240117,100700,201033398,1650,1650,1650,1647,1257
|
|
20240117,100600,198961298,1650,1652,1654,1647,3162
|
|
20240117,100500,193744093,1652,1654,1654,1652,645
|
|
20240117,100400,192678306,1665,1655,1665,1655,109
|
|
20240117,100300,192497811,1665,1665,1666,1656,20
|
|
20240117,100200,192464627,1670,1656,1670,1656,1003
|
|
20240117,100100,190793337,1655,1655,1655,1655,14
|
|
20240117,100000,190770167,1655,1656,1656,1653,2369
|
|
20240117,095900,186849608,1655,1655,1655,1655,0
|
|
20240117,095800,186849608,1655,1655,1655,1655,1000
|
|
20240117,095700,185194608,1666,1666,1666,1666,5
|
|
20240117,095600,185186278,1666,1666,1666,1666,5
|
|
20240117,095500,185177948,1666,1666,1666,1666,19
|
|
20240117,095400,185146294,1660,1666,1666,1660,808
|
|
20240117,095300,183804654,1660,1666,1666,1660,1344
|
|
20240117,095200,181573494,1666,1666,1666,1666,0
|
|
20240117,095100,181573494,1666,1661,1666,1661,1625
|
|
20240117,095000,178874364,1662,1666,1666,1662,27
|
|
20240117,094900,178829466,1666,1667,1667,1666,1375
|
|
20240117,094800,176538711,1667,1666,1667,1666,990
|
|
20240117,094700,174888881,1666,1666,1666,1666,60
|
|
20240117,094600,174788921,1667,1666,1667,1666,410
|
|
20240117,094500,174105638,1666,1666,1666,1666,3523
|
|
20240117,094400,168236320,1666,1665,1666,1665,235
|
|
20240117,094300,167844969,1665,1665,1665,1665,220
|
|
20240117,094200,167478669,1665,1665,1665,1665,240
|
|
20240117,094100,167079069,1665,1665,1665,1665,10
|
|
20240117,094000,167062419,1666,1666,1666,1666,5
|
|
20240117,093900,167054089,1667,1667,1667,1667,8
|
|
20240117,093800,167040753,1667,1667,1667,1667,304
|
|
20240117,093700,166533985,1667,1667,1667,1667,64
|
|
20240117,093600,166427297,1667,1656,1667,1656,3450
|
|
20240117,093500,160708903,1657,1656,1657,1656,26
|
|
20240117,093400,160665835,1653,1656,1657,1653,194
|
|
20240117,093300,160344773,1657,1658,1658,1656,80
|
|
20240117,093200,160212206,1658,1658,1658,1658,308
|
|
20240117,093100,159701542,1659,1659,1659,1645,4165
|
|
20240117,093000,152824471,1668,1659,1668,1650,3181
|
|
20240117,092900,147559875,1659,1687,1687,1659,2665
|
|
20240117,092800,143135117,1670,1668,1670,1668,1109
|
|
20240117,092700,141283207,1670,1660,1670,1660,4317
|
|
20240117,092600,134087687,1662,1662,1662,1662,1000
|
|
20240117,092500,132425687,1662,1662,1662,1662,1034
|
|
20240117,092400,130707179,1655,1656,1668,1655,2087
|
|
20240117,092300,127244861,1668,1668,1668,1668,51
|
|
20240117,092200,127159793,1655,1655,1655,1655,1600
|
|
20240117,092100,124511793,1655,1660,1660,1655,2639
|
|
20240117,092000,120138183,1660,1655,1660,1655,336
|
|
20240117,091900,119580673,1654,1662,1662,1638,12785
|
|
20240117,091800,98499354,1670,1675,1675,1670,5603
|
|
20240117,091700,89133755,1675,1675,1677,1675,1047
|
|
20240117,091600,87379940,1677,1680,1680,1676,2171
|
|
20240117,091500,83737244,1682,1682,1682,1682,870
|
|
20240117,091400,82273904,1682,1682,1683,1680,334
|
|
20240117,091300,81712526,1680,1680,1680,1680,4
|
|
20240117,091200,81705806,1680,1686,1686,1680,2199
|
|
20240117,091100,78010403,1686,1685,1686,1685,571
|
|
20240117,091000,77047797,1681,1680,1681,1678,3410
|
|
20240117,090900,71324676,1680,1686,1689,1680,6368
|
|
20240117,090800,60622681,1686,1690,1690,1686,1533
|
|
20240117,090700,58034137,1698,1698,1698,1698,1
|
|
20240117,090600,58032439,1690,1695,1695,1690,4568
|
|
20240117,090500,50308583,1695,1698,1698,1695,394
|
|
20240117,090400,49640375,1698,1699,1699,1698,33
|
|
20240117,090300,49584310,1700,1701,1701,1700,1395
|
|
20240117,090200,47212730,1700,1700,1700,1700,0
|
|
20240117,090100,47212730,1700,1708,1708,1700,3005
|
|
20240117,090000,42102690,1700,1703,1706,1700,24558
|