607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190400,443594899,1695,1695,1695,1695,19502
|
|
20240119,190300,443594899,1695,1695,1695,1695,0
|
|
20240119,190200,443594899,1695,1695,1695,1695,0
|
|
20240119,190100,443594899,1695,1695,1695,1695,0
|
|
20240119,190000,443594899,1695,1695,1695,1695,0
|
|
20240119,185900,443594899,1695,1695,1695,1695,0
|
|
20240119,185800,443594899,1695,1695,1695,1695,0
|
|
20240119,185700,443594899,1695,1695,1695,1695,0
|
|
20240119,185600,443594899,1695,1695,1695,1695,0
|
|
20240119,185500,443594899,1695,1695,1695,1695,0
|
|
20240119,185400,443594899,1695,1695,1695,1695,0
|
|
20240119,185300,443594899,1695,1695,1695,1695,0
|
|
20240119,185200,443594899,1695,1695,1695,1695,0
|
|
20240119,185100,443594899,1695,1695,1695,1695,0
|
|
20240119,185000,443594899,1695,1695,1695,1695,0
|
|
20240119,184900,443594899,1695,1695,1695,1695,0
|
|
20240119,184800,443594899,1695,1695,1695,1695,0
|
|
20240119,184700,443594899,1695,1695,1695,1695,0
|
|
20240119,184600,443594899,1695,1695,1695,1695,0
|
|
20240119,184500,443594899,1695,1695,1695,1695,0
|
|
20240119,184400,443594899,1695,1695,1695,1695,0
|
|
20240119,184300,443594899,1695,1695,1695,1695,0
|
|
20240119,184200,443594899,1695,1695,1695,1695,0
|
|
20240119,184100,443594899,1695,1695,1695,1695,0
|
|
20240119,184000,443594899,1695,1695,1695,1695,0
|
|
20240119,183900,443594899,1695,1695,1695,1695,0
|
|
20240119,183800,443594899,1695,1695,1695,1695,0
|
|
20240119,183700,443594899,1695,1695,1695,1695,0
|
|
20240119,183600,443594899,1695,1695,1695,1695,0
|
|
20240119,183500,443594899,1695,1695,1695,1695,0
|
|
20240119,183400,443594899,1695,1695,1695,1695,19502
|
|
20240119,183300,443594899,1695,1695,1695,1695,0
|
|
20240119,183200,443594899,1695,1695,1695,1695,0
|
|
20240119,183100,443594899,1695,1695,1695,1695,0
|
|
20240119,183000,443594899,1695,1695,1695,1695,0
|
|
20240119,182900,443594899,1695,1695,1695,1695,0
|
|
20240119,182800,443594899,1695,1695,1695,1695,0
|
|
20240119,182700,443594899,1695,1695,1695,1695,0
|
|
20240119,182600,443594899,1695,1695,1695,1695,0
|
|
20240119,182500,443594899,1695,1695,1695,1695,0
|
|
20240119,182400,443594899,1695,1695,1695,1695,0
|
|
20240119,182300,443594899,1695,1695,1695,1695,0
|
|
20240119,182200,443594899,1695,1695,1695,1695,0
|
|
20240119,182100,443594899,1695,1695,1695,1695,0
|
|
20240119,182000,443594899,1695,1695,1695,1695,0
|
|
20240119,181900,443594899,1695,1695,1695,1695,0
|
|
20240119,181800,443594899,1695,1695,1695,1695,0
|
|
20240119,181700,443594899,1695,1695,1695,1695,0
|
|
20240119,181600,443594899,1695,1695,1695,1695,0
|
|
20240119,181500,443594899,1695,1695,1695,1695,0
|
|
20240119,181400,443594899,1695,1695,1695,1695,0
|
|
20240119,181300,443594899,1695,1695,1695,1695,0
|
|
20240119,181200,443594899,1695,1695,1695,1695,0
|
|
20240119,181100,443594899,1695,1695,1695,1695,0
|
|
20240119,181000,443594899,1695,1695,1695,1695,0
|
|
20240119,180900,443594899,1695,1695,1695,1695,0
|
|
20240119,180800,443594899,1695,1695,1695,1695,0
|
|
20240119,180700,443594899,1695,1695,1695,1695,0
|
|
20240119,180600,443594899,1695,1695,1695,1695,0
|
|
20240119,180500,443594899,1695,1695,1695,1695,0
|
|
20240119,180400,443594899,1695,1695,1695,1695,19502
|
|
20240119,180300,443594899,1695,1695,1695,1695,0
|
|
20240119,180200,443594899,1695,1695,1695,1695,0
|
|
20240119,180100,443594899,1695,1695,1695,1695,0
|
|
20240119,180000,443594899,1695,1695,1695,1695,0
|
|
20240119,175900,443594899,1695,1695,1695,1695,0
|
|
20240119,175800,443594899,1695,1695,1695,1695,0
|
|
20240119,175700,443594899,1695,1695,1695,1695,0
|
|
20240119,175600,443594899,1695,1695,1695,1695,0
|
|
20240119,175500,443594899,1695,1695,1695,1695,0
|
|
20240119,175400,443594899,1695,1695,1695,1695,0
|
|
20240119,175300,443594899,1695,1695,1695,1695,0
|
|
20240119,175200,443594899,1695,1695,1695,1695,0
|
|
20240119,175100,443594899,1695,1695,1695,1695,0
|
|
20240119,175000,443594899,1695,1695,1695,1695,0
|
|
20240119,174900,443594899,1695,1695,1695,1695,0
|
|
20240119,174800,443594899,1695,1695,1695,1695,0
|
|
20240119,174700,443594899,1695,1695,1695,1695,0
|
|
20240119,174600,443594899,1695,1695,1695,1695,0
|
|
20240119,174500,443594899,1695,1695,1695,1695,0
|
|
20240119,174400,443594899,1695,1695,1695,1695,0
|
|
20240119,174300,443594899,1695,1695,1695,1695,0
|
|
20240119,174200,443594899,1695,1695,1695,1695,0
|
|
20240119,174100,443594899,1695,1695,1695,1695,0
|
|
20240119,174000,443594899,1695,1695,1695,1695,0
|
|
20240119,173900,443594899,1695,1695,1695,1695,0
|
|
20240119,173800,443594899,1695,1695,1695,1695,0
|
|
20240119,173700,443594899,1695,1695,1695,1695,0
|
|
20240119,173600,443594899,1695,1695,1695,1695,0
|
|
20240119,173500,443594899,1695,1695,1695,1695,0
|
|
20240119,173400,443594899,1695,1695,1695,1695,19502
|
|
20240119,173300,443594899,1695,1695,1695,1695,0
|
|
20240119,173200,443594899,1695,1695,1695,1695,0
|
|
20240119,173100,443594899,1695,1695,1695,1695,0
|
|
20240119,173000,443594899,1695,1695,1695,1695,0
|
|
20240119,172900,443594899,1695,1695,1695,1695,0
|
|
20240119,172800,443594899,1695,1695,1695,1695,0
|
|
20240119,172700,443594899,1695,1695,1695,1695,0
|
|
20240119,172600,443594899,1695,1695,1695,1695,0
|
|
20240119,172500,443594899,1695,1695,1695,1695,0
|
|
20240119,172400,443594899,1695,1695,1695,1695,0
|
|
20240119,172300,443594899,1695,1695,1695,1695,0
|
|
20240119,172200,443594899,1695,1695,1695,1695,0
|
|
20240119,172100,443594899,1695,1695,1695,1695,0
|
|
20240119,172000,443594899,1695,1695,1695,1695,0
|
|
20240119,171900,443594899,1695,1695,1695,1695,0
|
|
20240119,171800,443594899,1695,1695,1695,1695,0
|
|
20240119,171700,443594899,1695,1695,1695,1695,0
|
|
20240119,171600,443594899,1695,1695,1695,1695,0
|
|
20240119,171500,443594899,1695,1695,1695,1695,0
|
|
20240119,171400,443594899,1695,1695,1695,1695,0
|
|
20240119,171300,443594899,1695,1695,1695,1695,0
|
|
20240119,171200,443594899,1695,1695,1695,1695,0
|
|
20240119,171100,443594899,1695,1695,1695,1695,0
|
|
20240119,171000,443594899,1695,1695,1695,1695,0
|
|
20240119,170900,443594899,1695,1695,1695,1695,0
|
|
20240119,170800,443594899,1695,1695,1695,1695,0
|
|
20240119,170700,443594899,1695,1695,1695,1695,0
|
|
20240119,170600,443594899,1695,1695,1695,1695,0
|
|
20240119,170500,443594899,1695,1695,1695,1695,0
|
|
20240119,170400,443594899,1695,1695,1695,1695,19502
|
|
20240119,170300,443594899,1695,1695,1695,1695,0
|
|
20240119,170200,443594899,1695,1695,1695,1695,0
|
|
20240119,170100,443594899,1695,1695,1695,1695,0
|
|
20240119,170000,443594899,1695,1695,1695,1695,0
|
|
20240119,165900,443594899,1695,1695,1695,1695,0
|
|
20240119,165800,443594899,1695,1695,1695,1695,0
|
|
20240119,165700,443594899,1695,1695,1695,1695,0
|
|
20240119,165600,443594899,1695,1695,1695,1695,0
|
|
20240119,165500,443594899,1695,1695,1695,1695,0
|
|
20240119,165400,443594899,1695,1695,1695,1695,0
|
|
20240119,165300,443594899,1695,1695,1695,1695,0
|
|
20240119,165200,443594899,1695,1695,1695,1695,0
|
|
20240119,165100,443594899,1695,1695,1695,1695,0
|
|
20240119,165000,443594899,1695,1695,1695,1695,0
|
|
20240119,164900,443594899,1695,1695,1695,1695,0
|
|
20240119,164800,443594899,1695,1695,1695,1695,0
|
|
20240119,164700,443594899,1695,1695,1695,1695,0
|
|
20240119,164600,443594899,1695,1695,1695,1695,0
|
|
20240119,164500,443594899,1695,1695,1695,1695,0
|
|
20240119,164400,443594899,1695,1695,1695,1695,0
|
|
20240119,164300,443594899,1695,1695,1695,1695,0
|
|
20240119,164200,443594899,1695,1695,1695,1695,0
|
|
20240119,164100,443594899,1695,1695,1695,1695,0
|
|
20240119,164000,443594899,1695,1695,1695,1695,0
|
|
20240119,163900,443594899,1695,1695,1695,1695,0
|
|
20240119,163800,443594899,1695,1695,1695,1695,0
|
|
20240119,163700,443594899,1695,1695,1695,1695,0
|
|
20240119,163600,443594899,1695,1695,1695,1695,0
|
|
20240119,163500,443594899,1695,1695,1695,1695,0
|
|
20240119,163400,443594899,1695,1695,1695,1695,19502
|
|
20240119,163300,443594899,1695,1695,1695,1695,0
|
|
20240119,163200,443594899,1695,1695,1695,1695,0
|
|
20240119,163100,443594899,1695,1695,1695,1695,0
|
|
20240119,163000,443594899,1695,1695,1695,1695,0
|
|
20240119,162900,443594899,1695,1695,1695,1695,0
|
|
20240119,162800,443594899,1695,1695,1695,1695,0
|
|
20240119,162700,443594899,1695,1695,1695,1695,0
|
|
20240119,162600,443594899,1695,1695,1695,1695,0
|
|
20240119,162500,443594899,1695,1695,1695,1695,0
|
|
20240119,162400,443594899,1695,1695,1695,1695,0
|
|
20240119,162300,443594899,1695,1695,1695,1695,0
|
|
20240119,162200,443594899,1695,1695,1695,1695,0
|
|
20240119,162100,443594899,1695,1695,1695,1695,0
|
|
20240119,162000,443594899,1695,1695,1695,1695,0
|
|
20240119,161900,443594899,1695,1695,1695,1695,0
|
|
20240119,161800,443594899,1695,1695,1695,1695,0
|
|
20240119,161700,443594899,1695,1695,1695,1695,0
|
|
20240119,161600,443594899,1695,1695,1695,1695,0
|
|
20240119,161500,443594899,1695,1695,1695,1695,0
|
|
20240119,161400,443594899,1695,1695,1695,1695,0
|
|
20240119,161300,443594899,1695,1695,1695,1695,0
|
|
20240119,161200,443594899,1695,1695,1695,1695,0
|
|
20240119,161100,443594899,1695,1695,1695,1695,0
|
|
20240119,161000,443594899,1695,1695,1695,1695,0
|
|
20240119,160900,443594899,1695,1695,1695,1695,0
|
|
20240119,160800,443594899,1695,1695,1695,1695,0
|
|
20240119,160700,443594899,1695,1695,1695,1695,0
|
|
20240119,160600,443594899,1695,1695,1695,1695,0
|
|
20240119,160500,443594899,1695,1695,1695,1695,0
|
|
20240119,160400,443594899,1695,1695,1695,1695,19502
|
|
20240119,160300,443594899,1695,1695,1695,1695,0
|
|
20240119,160200,443594899,1695,1695,1695,1695,0
|
|
20240119,160100,443594899,1695,1695,1695,1695,0
|
|
20240119,160000,443594899,1695,1695,1695,1695,0
|
|
20240119,155900,443594899,1695,1695,1695,1695,0
|
|
20240119,155800,443594899,1695,1695,1695,1695,0
|
|
20240119,155700,443594899,1695,1695,1695,1695,0
|
|
20240119,155600,443594899,1695,1695,1695,1695,0
|
|
20240119,155500,443594899,1695,1695,1695,1695,0
|
|
20240119,155400,443594899,1695,1695,1695,1695,0
|
|
20240119,155300,443594899,1695,1695,1695,1695,0
|
|
20240119,155200,443594899,1695,1695,1695,1695,0
|
|
20240119,155100,443594899,1695,1695,1695,1695,0
|
|
20240119,155000,443594899,1695,1695,1695,1695,0
|
|
20240119,154900,443594899,1695,1695,1695,1695,0
|
|
20240119,154800,443594899,1695,1695,1695,1695,0
|
|
20240119,154700,443594899,1695,1695,1695,1695,0
|
|
20240119,154600,443594899,1695,1695,1695,1695,0
|
|
20240119,154500,443594899,1695,1695,1695,1695,0
|
|
20240119,154400,443594899,1695,1695,1695,1695,0
|
|
20240119,154300,443594899,1695,1695,1695,1695,0
|
|
20240119,154200,443594899,1695,1695,1695,1695,0
|
|
20240119,154100,443594899,1695,1695,1695,1695,0
|
|
20240119,154000,443594899,1695,1695,1695,1695,0
|
|
20240119,153900,443594899,1695,1695,1695,1695,0
|
|
20240119,153800,443594899,1695,1695,1695,1695,0
|
|
20240119,153700,443594899,1695,1695,1695,1695,0
|
|
20240119,153600,443594899,1695,1695,1695,1695,0
|
|
20240119,153500,443594899,1695,1695,1695,1695,0
|
|
20240119,153400,443594899,1695,1695,1695,1695,19502
|
|
20240119,153300,443594899,1695,1695,1695,1695,0
|
|
20240119,153200,443594899,1695,1695,1695,1695,0
|
|
20240119,153100,443594899,1695,1695,1695,1695,0
|
|
20240119,153000,443594899,1695,1695,1695,1695,19502
|
|
20240119,152900,410539009,1693,1693,1693,1693,0
|
|
20240119,152800,410539009,1693,1693,1693,1693,0
|
|
20240119,152700,410539009,1693,1693,1693,1693,0
|
|
20240119,152600,410539009,1693,1693,1693,1693,0
|
|
20240119,152500,410539009,1693,1693,1693,1693,0
|
|
20240119,152400,410539009,1693,1693,1693,1693,0
|
|
20240119,152300,410539009,1693,1693,1693,1693,0
|
|
20240119,152200,410539009,1693,1693,1693,1693,0
|
|
20240119,152100,410539009,1693,1693,1693,1693,0
|
|
20240119,152000,410539009,1693,1693,1693,1693,0
|
|
20240119,151900,410539009,1693,1686,1693,1685,6553
|
|
20240119,151800,399460594,1689,1688,1689,1688,2639
|
|
20240119,151700,395004493,1688,1688,1689,1688,2372
|
|
20240119,151600,391000006,1688,1685,1688,1685,1087
|
|
20240119,151500,389166821,1685,1685,1685,1684,1156
|
|
20240119,151400,387219451,1684,1684,1684,1684,1009
|
|
20240119,151300,385520295,1678,1678,1678,1678,495
|
|
20240119,151200,384689685,1683,1683,1683,1683,0
|
|
20240119,151100,384689685,1683,1678,1683,1678,222
|
|
20240119,151000,384316664,1683,1679,1684,1678,1650
|
|
20240119,150900,381540212,1683,1684,1684,1683,13
|
|
20240119,150800,381518332,1684,1686,1686,1684,3081
|
|
20240119,150700,376327588,1686,1685,1686,1685,1431
|
|
20240119,150600,373915917,1684,1684,1685,1684,1726
|
|
20240119,150500,371009203,1684,1683,1684,1683,231
|
|
20240119,150400,370620227,1683,1683,1684,1683,516
|
|
20240119,150300,369751798,1683,1683,1684,1683,776
|
|
20240119,150200,368445760,1683,1683,1683,1683,200
|
|
20240119,150100,368109160,1683,1683,1683,1683,1
|
|
20240119,150000,368107477,1678,1683,1683,1678,667
|
|
20240119,145900,366988216,1683,1682,1683,1682,2004
|
|
20240119,145800,363615626,1682,1682,1682,1682,101
|
|
20240119,145700,363445744,1682,1682,1682,1682,0
|
|
20240119,145600,363445744,1682,1682,1682,1682,323
|
|
20240119,145500,362902458,1682,1682,1682,1682,0
|
|
20240119,145400,362902458,1682,1682,1682,1682,0
|
|
20240119,145300,362902458,1682,1683,1683,1682,475
|
|
20240119,145200,362103093,1683,1682,1683,1682,742
|
|
20240119,145100,360854879,1677,1682,1682,1677,750
|
|
20240119,145000,359593704,1681,1681,1683,1681,610
|
|
20240119,144900,358567936,1681,1677,1683,1677,526
|
|
20240119,144800,357683206,1683,1680,1683,1680,1804
|
|
20240119,144700,354652036,1680,1680,1680,1680,0
|
|
20240119,144600,354652036,1680,1670,1680,1670,2425
|
|
20240119,144500,350602242,1677,1677,1677,1677,1
|
|
20240119,144400,350600565,1677,1677,1677,1677,280
|
|
20240119,144300,350131005,1678,1678,1678,1678,0
|
|
20240119,144200,350131005,1678,1678,1678,1678,0
|
|
20240119,144100,350131005,1678,1679,1679,1678,479
|
|
20240119,144000,349326943,1679,1678,1679,1678,954
|
|
20240119,143900,347725877,1679,1679,1679,1677,357
|
|
20240119,143800,347126488,1679,1679,1679,1679,76
|
|
20240119,143700,346998884,1677,1675,1677,1675,300
|
|
20240119,143600,346495984,1675,1670,1675,1670,13321
|
|
20240119,143500,324233885,1670,1670,1670,1670,355
|
|
20240119,143400,323641035,1670,1669,1670,1669,911
|
|
20240119,143300,322119966,1667,1667,1667,1667,0
|
|
20240119,143200,322119966,1667,1667,1667,1667,1
|
|
20240119,143100,322118299,1669,1669,1669,1669,335
|
|
20240119,143000,321559184,1670,1668,1670,1668,1158
|
|
20240119,142900,319626754,1668,1668,1668,1668,1
|
|
20240119,142800,319625086,1666,1666,1666,1666,0
|
|
20240119,142700,319625086,1666,1666,1666,1666,0
|
|
20240119,142600,319625086,1666,1666,1666,1666,1242
|
|
20240119,142500,317555914,1666,1666,1666,1666,180
|
|
20240119,142400,317256034,1666,1666,1666,1666,301
|
|
20240119,142300,316754568,1667,1667,1667,1667,3
|
|
20240119,142200,316749567,1666,1666,1666,1666,0
|
|
20240119,142100,316749567,1666,1666,1666,1666,0
|
|
20240119,142000,316749567,1666,1666,1666,1666,192
|
|
20240119,141900,316429695,1670,1670,1670,1670,1
|
|
20240119,141800,316428025,1671,1671,1671,1671,0
|
|
20240119,141700,316428025,1671,1671,1671,1671,0
|
|
20240119,141600,316428025,1671,1671,1671,1671,0
|
|
20240119,141500,316428025,1671,1671,1671,1671,0
|
|
20240119,141400,316428025,1671,1671,1671,1671,1
|
|
20240119,141300,316426354,1671,1671,1671,1671,0
|
|
20240119,141200,316426354,1671,1671,1671,1671,0
|
|
20240119,141100,316426354,1671,1671,1671,1671,1
|
|
20240119,141000,316424683,1665,1665,1665,1665,0
|
|
20240119,140900,316424683,1665,1671,1671,1665,1001
|
|
20240119,140800,314758012,1665,1666,1666,1665,2504
|
|
20240119,140700,310587852,1666,1674,1674,1666,501
|
|
20240119,140600,309753178,1674,1674,1674,1674,10
|
|
20240119,140500,309736438,1675,1675,1675,1675,0
|
|
20240119,140400,309736438,1675,1675,1675,1675,0
|
|
20240119,140300,309736438,1675,1675,1675,1675,0
|
|
20240119,140200,309736438,1675,1675,1675,1675,0
|
|
20240119,140100,309736438,1675,1668,1675,1668,2705
|
|
20240119,140000,305223448,1669,1669,1669,1669,351
|
|
20240119,135900,304637629,1669,1669,1669,1669,339
|
|
20240119,135800,304071838,1676,1677,1677,1670,1421
|
|
20240119,135700,301689713,1677,1677,1677,1677,730
|
|
20240119,135600,300465503,1679,1679,1679,1679,0
|
|
20240119,135500,300465503,1679,1679,1679,1679,0
|
|
20240119,135400,300465503,1679,1679,1679,1679,0
|
|
20240119,135300,300465503,1679,1679,1679,1679,1
|
|
20240119,135200,300463824,1669,1669,1669,1669,0
|
|
20240119,135100,300463824,1669,1669,1679,1669,144
|
|
20240119,135000,300222488,1679,1679,1679,1679,0
|
|
20240119,134900,300222488,1679,1678,1679,1678,82
|
|
20240119,134800,300084828,1679,1679,1679,1679,0
|
|
20240119,134700,300084828,1679,1672,1679,1672,1010
|
|
20240119,134600,298396038,1672,1672,1672,1672,0
|
|
20240119,134500,298396038,1672,1672,1672,1670,7316
|
|
20240119,134400,286177468,1671,1672,1672,1671,1213
|
|
20240119,134300,284150129,1672,1672,1672,1671,1334
|
|
20240119,134200,281920681,1671,1671,1671,1671,0
|
|
20240119,134100,281920681,1671,1671,1671,1671,0
|
|
20240119,134000,281920681,1671,1671,1671,1671,100
|
|
20240119,133900,281753581,1671,1671,1671,1671,570
|
|
20240119,133800,280801111,1671,1670,1671,1670,230
|
|
20240119,133700,280416981,1672,1672,1672,1672,1
|
|
20240119,133600,280415309,1672,1670,1672,1670,159
|
|
20240119,133500,280149659,1670,1670,1670,1670,101
|
|
20240119,133400,279980989,1669,1669,1669,1669,200
|
|
20240119,133300,279647189,1669,1669,1669,1669,629
|
|
20240119,133200,278597388,1668,1668,1668,1668,70
|
|
20240119,133100,278480628,1668,1668,1668,1668,31
|
|
20240119,133000,278428920,1668,1668,1668,1668,0
|
|
20240119,132900,278428920,1668,1668,1668,1668,0
|
|
20240119,132800,278428920,1668,1668,1668,1668,180
|
|
20240119,132700,278128680,1668,1668,1668,1668,345
|
|
20240119,132600,277553220,1668,1668,1668,1668,0
|
|
20240119,132500,277553220,1668,1668,1668,1668,0
|
|
20240119,132400,277553220,1668,1668,1668,1668,0
|
|
20240119,132300,277553220,1668,1668,1668,1668,0
|
|
20240119,132200,277553220,1668,1668,1668,1668,3
|
|
20240119,132100,277548216,1662,1662,1662,1662,0
|
|
20240119,132000,277548216,1662,1662,1662,1662,300
|
|
20240119,131900,277049616,1660,1660,1660,1660,0
|
|
20240119,131800,277049616,1660,1665,1665,1660,3044
|
|
20240119,131700,271994352,1668,1668,1668,1668,0
|
|
20240119,131600,271994352,1668,1668,1668,1668,0
|
|
20240119,131500,271994352,1668,1668,1668,1668,0
|
|
20240119,131400,271994352,1668,1668,1668,1668,2
|
|
20240119,131300,271991016,1668,1668,1668,1668,0
|
|
20240119,131200,271991016,1668,1668,1668,1668,0
|
|
20240119,131100,271991016,1668,1668,1668,1668,0
|
|
20240119,131000,271991016,1668,1668,1668,1668,0
|
|
20240119,130900,271991016,1668,1668,1668,1668,0
|
|
20240119,130800,271991016,1668,1668,1668,1668,0
|
|
20240119,130700,271991016,1668,1668,1668,1668,0
|
|
20240119,130600,271991016,1668,1668,1668,1668,0
|
|
20240119,130500,271991016,1668,1668,1668,1668,50
|
|
20240119,130400,271907616,1668,1668,1668,1668,0
|
|
20240119,130300,271907616,1668,1668,1668,1668,0
|
|
20240119,130200,271907616,1668,1668,1668,1668,2
|
|
20240119,130100,271904280,1668,1668,1668,1668,1
|
|
20240119,130000,271902612,1670,1670,1670,1670,0
|
|
20240119,125900,271902612,1670,1670,1670,1670,0
|
|
20240119,125800,271902612,1670,1670,1670,1670,3
|
|
20240119,125700,271897602,1670,1670,1670,1670,0
|
|
20240119,125600,271897602,1670,1670,1670,1670,2
|
|
20240119,125500,271894262,1670,1670,1670,1670,0
|
|
20240119,125400,271894262,1670,1670,1670,1670,0
|
|
20240119,125300,271894262,1670,1670,1670,1670,0
|
|
20240119,125200,271894262,1670,1670,1670,1670,0
|
|
20240119,125100,271894262,1670,1670,1670,1670,0
|
|
20240119,125000,271894262,1670,1670,1670,1670,1
|
|
20240119,124900,271892592,1661,1661,1661,1661,0
|
|
20240119,124800,271892592,1661,1661,1661,1661,18
|
|
20240119,124700,271862694,1670,1670,1670,1670,0
|
|
20240119,124600,271862694,1670,1662,1670,1661,799
|
|
20240119,124500,270533453,1664,1666,1671,1664,7758
|
|
20240119,124400,257616358,1666,1667,1667,1666,2496
|
|
20240119,124300,253457972,1666,1666,1666,1666,0
|
|
20240119,124200,253457972,1666,1666,1666,1666,0
|
|
20240119,124100,253457972,1666,1667,1667,1666,300
|
|
20240119,124000,252958122,1671,1671,1671,1671,1
|
|
20240119,123900,252956451,1671,1671,1671,1671,3
|
|
20240119,123800,252951438,1671,1671,1671,1671,0
|
|
20240119,123700,252951438,1671,1671,1671,1671,6
|
|
20240119,123600,252941412,1671,1671,1671,1671,150
|
|
20240119,123500,252690762,1671,1671,1671,1667,502
|
|
20240119,123400,251853920,1666,1666,1666,1666,0
|
|
20240119,123300,251853920,1666,1667,1667,1666,772
|
|
20240119,123200,250567657,1671,1671,1671,1671,1
|
|
20240119,123100,250565986,1670,1670,1670,1670,0
|
|
20240119,123000,250565986,1670,1670,1670,1670,22
|
|
20240119,122900,250529246,1670,1670,1670,1670,1
|
|
20240119,122800,250527576,1666,1667,1667,1666,1636
|
|
20240119,122700,247801506,1667,1667,1667,1667,0
|
|
20240119,122600,247801506,1667,1667,1667,1667,100
|
|
20240119,122500,247634806,1667,1667,1667,1667,0
|
|
20240119,122400,247634806,1667,1669,1669,1667,5785
|
|
20240119,122300,237983855,1672,1672,1672,1672,32
|
|
20240119,122200,237930351,1672,1672,1672,1672,0
|
|
20240119,122100,237930351,1672,1672,1672,1672,5
|
|
20240119,122000,237921991,1669,1669,1669,1669,0
|
|
20240119,121900,237921991,1669,1669,1669,1669,0
|
|
20240119,121800,237921991,1669,1670,1670,1669,11306
|
|
20240119,121700,219049196,1672,1672,1672,1671,1330
|
|
20240119,121600,216826551,1672,1679,1679,1672,11
|
|
20240119,121500,216808152,1672,1672,1672,1672,537
|
|
20240119,121400,215910288,1672,1672,1672,1672,0
|
|
20240119,121300,215910288,1672,1672,1672,1672,0
|
|
20240119,121200,215910288,1672,1672,1672,1672,0
|
|
20240119,121100,215910288,1672,1672,1672,1672,564
|
|
20240119,121000,214967280,1673,1673,1673,1673,1342
|
|
20240119,120900,212722114,1674,1674,1674,1674,0
|
|
20240119,120800,212722114,1674,1674,1674,1674,10
|
|
20240119,120700,212705374,1673,1673,1673,1673,0
|
|
20240119,120600,212705374,1673,1674,1674,1673,2868
|
|
20240119,120500,207905510,1674,1674,1674,1674,32
|
|
20240119,120400,207851942,1685,1685,1685,1685,1
|
|
20240119,120300,207850257,1674,1675,1675,1674,1176
|
|
20240119,120200,205881457,1675,1675,1675,1675,32
|
|
20240119,120100,205827857,1675,1675,1675,1675,3885
|
|
20240119,120000,199320482,1675,1675,1675,1675,9120
|
|
20240119,115900,184044482,1675,1677,1677,1675,7121
|
|
20240119,115800,172110181,1678,1678,1678,1678,13
|
|
20240119,115700,172088367,1685,1685,1685,1685,150
|
|
20240119,115600,171835617,1677,1677,1677,1677,0
|
|
20240119,115500,171835617,1677,1683,1683,1677,3878
|
|
20240119,115400,165331611,1683,1683,1683,1683,0
|
|
20240119,115300,165331611,1683,1683,1683,1683,100
|
|
20240119,115200,165163311,1683,1683,1683,1683,1
|
|
20240119,115100,165161628,1683,1683,1683,1683,0
|
|
20240119,115000,165161628,1683,1683,1683,1683,47
|
|
20240119,114900,165082527,1683,1683,1683,1683,16
|
|
20240119,114800,165055599,1683,1683,1683,1683,0
|
|
20240119,114700,165055599,1683,1683,1683,1683,0
|
|
20240119,114600,165055599,1683,1683,1683,1683,3
|
|
20240119,114500,165050550,1677,1681,1681,1677,734
|
|
20240119,114400,163817967,1683,1683,1683,1683,1
|
|
20240119,114300,163816284,1683,1683,1683,1683,94
|
|
20240119,114200,163658082,1683,1683,1683,1683,0
|
|
20240119,114100,163658082,1683,1683,1683,1683,0
|
|
20240119,114000,163658082,1683,1683,1683,1683,200
|
|
20240119,113900,163321482,1683,1686,1686,1683,1567
|
|
20240119,113800,160684179,1683,1683,1683,1683,1200
|
|
20240119,113700,158664579,1689,1689,1689,1689,0
|
|
20240119,113600,158664579,1689,1689,1689,1689,2
|
|
20240119,113500,158661201,1690,1690,1690,1690,0
|
|
20240119,113400,158661201,1690,1690,1690,1690,0
|
|
20240119,113300,158661201,1690,1690,1690,1690,150
|
|
20240119,113200,158407701,1690,1690,1690,1690,1015
|
|
20240119,113100,156692351,1689,1689,1689,1689,580
|
|
20240119,113000,155712731,1689,1689,1689,1689,355
|
|
20240119,112900,155113136,1689,1689,1689,1689,322
|
|
20240119,112800,154569278,1689,1689,1689,1689,0
|
|
20240119,112700,154569278,1689,1689,1689,1689,54
|
|
20240119,112600,154478072,1690,1690,1690,1690,731
|
|
20240119,112500,153242682,1689,1689,1690,1689,1731
|
|
20240119,112400,150318573,1689,1688,1689,1688,1138
|
|
20240119,112300,148397480,1683,1683,1683,1683,0
|
|
20240119,112200,148397480,1683,1688,1688,1683,817
|
|
20240119,112100,147020378,1688,1684,1688,1684,1838
|
|
20240119,112000,143923566,1683,1680,1683,1680,1190
|
|
20240119,111900,141922296,1680,1680,1680,1680,0
|
|
20240119,111800,141922296,1680,1680,1680,1680,0
|
|
20240119,111700,141922296,1680,1680,1680,1680,0
|
|
20240119,111600,141922296,1680,1680,1680,1680,0
|
|
20240119,111500,141922296,1680,1680,1680,1680,0
|
|
20240119,111400,141922296,1680,1680,1680,1680,1
|
|
20240119,111300,141920616,1676,1678,1678,1676,1800
|
|
20240119,111200,138902261,1683,1681,1683,1681,829
|
|
20240119,111100,137507056,1683,1683,1683,1683,87
|
|
20240119,111000,137360635,1683,1683,1683,1683,500
|
|
20240119,110900,136519135,1683,1683,1683,1683,0
|
|
20240119,110800,136519135,1683,1683,1683,1683,383
|
|
20240119,110700,135874546,1680,1680,1680,1680,0
|
|
20240119,110600,135874546,1680,1680,1680,1680,0
|
|
20240119,110500,135874546,1680,1680,1680,1680,0
|
|
20240119,110400,135874546,1680,1680,1680,1680,0
|
|
20240119,110300,135874546,1680,1680,1680,1680,1
|
|
20240119,110200,135872866,1677,1677,1677,1677,0
|
|
20240119,110100,135872866,1677,1681,1681,1677,20
|
|
20240119,110000,135839322,1681,1681,1681,1681,0
|
|
20240119,105900,135839322,1681,1681,1681,1681,195
|
|
20240119,105800,135511527,1681,1681,1681,1681,0
|
|
20240119,105700,135511527,1681,1681,1681,1681,0
|
|
20240119,105600,135511527,1681,1681,1681,1681,495
|
|
20240119,105500,134679432,1684,1684,1684,1684,0
|
|
20240119,105400,134679432,1684,1684,1684,1680,794
|
|
20240119,105300,133343232,1684,1684,1684,1684,0
|
|
20240119,105200,133343232,1684,1684,1684,1684,1
|
|
20240119,105100,133341548,1685,1685,1685,1685,0
|
|
20240119,105000,133341548,1685,1683,1685,1680,436
|
|
20240119,104900,132607908,1683,1683,1683,1683,59
|
|
20240119,104800,132508611,1685,1685,1685,1685,1
|
|
20240119,104700,132506926,1685,1685,1685,1685,120
|
|
20240119,104600,132304726,1685,1683,1685,1683,1121
|
|
20240119,104500,130416923,1683,1684,1684,1680,2403
|
|
20240119,104400,126372279,1685,1685,1685,1685,0
|
|
20240119,104300,126372279,1685,1685,1685,1685,660
|
|
20240119,104200,125260179,1680,1680,1680,1680,0
|
|
20240119,104100,125260179,1680,1680,1680,1680,1015
|
|
20240119,104000,123554979,1686,1686,1686,1686,110
|
|
20240119,103900,123369519,1687,1687,1687,1687,0
|
|
20240119,103800,123369519,1687,1687,1687,1687,0
|
|
20240119,103700,123369519,1687,1684,1687,1684,3143
|
|
20240119,103600,118075020,1683,1683,1683,1683,200
|
|
20240119,103500,117738420,1684,1684,1684,1684,280
|
|
20240119,103400,117266900,1684,1684,1684,1684,100
|
|
20240119,103300,117098500,1684,1684,1684,1684,23
|
|
20240119,103200,117059768,1668,1686,1686,1668,151
|
|
20240119,103100,116807794,1686,1685,1686,1670,281
|
|
20240119,103000,116334624,1685,1685,1685,1685,130
|
|
20240119,102900,116115574,1685,1685,1685,1685,50
|
|
20240119,102800,116031324,1686,1685,1686,1685,315
|
|
20240119,102700,115500359,1685,1685,1685,1685,30
|
|
20240119,102600,115449809,1686,1686,1686,1686,1
|
|
20240119,102500,115448123,1684,1684,1684,1684,260
|
|
20240119,102400,115010283,1684,1684,1684,1684,0
|
|
20240119,102300,115010283,1684,1684,1684,1684,300
|
|
20240119,102200,114505083,1684,1684,1684,1684,0
|
|
20240119,102100,114505083,1684,1684,1684,1684,0
|
|
20240119,102000,114505083,1684,1684,1684,1684,0
|
|
20240119,101900,114505083,1684,1684,1684,1684,0
|
|
20240119,101800,114505083,1684,1683,1684,1683,251
|
|
20240119,101700,114082600,1683,1682,1683,1682,2096
|
|
20240119,101600,110555133,1682,1683,1683,1682,359
|
|
20240119,101500,109951035,1683,1683,1683,1683,352
|
|
20240119,101400,109358619,1683,1683,1683,1683,50
|
|
20240119,101300,109274469,1675,1686,1686,1667,5264
|
|
20240119,101200,100488972,1687,1687,1687,1687,0
|
|
20240119,101100,100488972,1687,1687,1687,1687,0
|
|
20240119,101000,100488972,1687,1687,1687,1687,0
|
|
20240119,100900,100488972,1687,1675,1687,1675,382
|
|
20240119,100800,99844562,1670,1681,1681,1670,10635
|
|
20240119,100700,82056383,1686,1686,1686,1686,250
|
|
20240119,100600,81634883,1686,1686,1686,1686,91
|
|
20240119,100500,81481457,1688,1688,1688,1688,175
|
|
20240119,100400,81186057,1688,1688,1688,1688,51
|
|
20240119,100300,81099969,1688,1688,1688,1688,13
|
|
20240119,100200,81078025,1688,1688,1688,1688,51
|
|
20240119,100100,80991937,1688,1688,1688,1688,0
|
|
20240119,100000,80991937,1688,1688,1688,1688,170
|
|
20240119,095900,80704977,1688,1688,1688,1688,370
|
|
20240119,095800,80080417,1688,1685,1688,1680,659
|
|
20240119,095700,78970526,1685,1684,1685,1684,52
|
|
20240119,095600,78882907,1682,1682,1682,1682,265
|
|
20240119,095500,78437177,1682,1682,1682,1682,1
|
|
20240119,095400,78435495,1682,1682,1682,1682,8
|
|
20240119,095300,78422039,1689,1689,1689,1689,0
|
|
20240119,095200,78422039,1689,1689,1689,1682,642
|
|
20240119,095100,77340998,1689,1682,1689,1682,101
|
|
20240119,095000,77171109,1689,1688,1689,1688,355
|
|
20240119,094900,76571549,1690,1690,1690,1690,2
|
|
20240119,094800,76568169,1690,1690,1690,1690,50
|
|
20240119,094700,76483669,1682,1691,1691,1682,1002
|
|
20240119,094600,74789305,1691,1691,1691,1691,171
|
|
20240119,094500,74500144,1691,1691,1691,1691,187
|
|
20240119,094400,74183927,1690,1694,1694,1690,770
|
|
20240119,094300,72882307,1694,1690,1694,1690,3061
|
|
20240119,094200,67708909,1690,1689,1690,1689,10109
|
|
20240119,094100,50625964,1689,1689,1689,1688,2099
|
|
20240119,094000,47082586,1689,1688,1689,1687,1605
|
|
20240119,093900,44373845,1687,1683,1687,1683,2657
|
|
20240119,093800,39896389,1682,1682,1682,1680,701
|
|
20240119,093700,38717311,1682,1682,1682,1682,137
|
|
20240119,093600,38486877,1682,1682,1682,1682,166
|
|
20240119,093500,38207665,1683,1683,1683,1683,0
|
|
20240119,093400,38207665,1683,1683,1683,1680,956
|
|
20240119,093300,36598720,1680,1679,1680,1679,1710
|
|
20240119,093200,33726568,1679,1679,1679,1679,219
|
|
20240119,093100,33358867,1679,1679,1679,1679,0
|
|
20240119,093000,33358867,1679,1675,1679,1675,2585
|
|
20240119,092900,29027988,1675,1675,1675,1675,0
|
|
20240119,092800,29027988,1675,1675,1675,1675,1
|
|
20240119,092700,29026313,1674,1674,1674,1674,500
|
|
20240119,092600,28189313,1662,1674,1674,1662,510
|
|
20240119,092500,27341573,1674,1670,1674,1670,12
|
|
20240119,092400,27321489,1670,1670,1670,1670,599
|
|
20240119,092300,26321159,1675,1670,1675,1669,510
|
|
20240119,092200,25468446,1670,1670,1670,1670,48
|
|
20240119,092100,25388286,1672,1672,1672,1672,11
|
|
20240119,092000,25369894,1670,1668,1673,1660,3246
|
|
20240119,091900,19975085,1660,1661,1661,1660,330
|
|
20240119,091800,19427145,1672,1672,1672,1672,450
|
|
20240119,091700,18674745,1675,1675,1675,1675,5
|
|
20240119,091600,18666370,1675,1675,1675,1675,510
|
|
20240119,091500,17812120,1675,1675,1675,1675,0
|
|
20240119,091400,17812120,1675,1675,1675,1675,304
|
|
20240119,091300,17302920,1675,1675,1675,1675,30
|
|
20240119,091200,17252670,1675,1675,1675,1675,0
|
|
20240119,091100,17252670,1675,1675,1675,1675,223
|
|
20240119,091000,16879145,1676,1676,1676,1676,2
|
|
20240119,090900,16875793,1676,1674,1676,1674,2128
|
|
20240119,090800,13313421,1674,1674,1674,1674,503
|
|
20240119,090700,12471399,1674,1675,1675,1653,1366
|
|
20240119,090600,10196800,1677,1677,1677,1677,0
|
|
20240119,090500,10196800,1677,1661,1677,1661,4000
|
|
20240119,090400,3502194,1661,1661,1661,1661,0
|
|
20240119,090300,3502194,1661,1659,1661,1659,156
|
|
20240119,090200,3243230,1658,1657,1658,1657,246
|
|
20240119,090100,2835409,1656,1657,1657,1655,1393
|
|
20240119,090000,529948,1654,1652,1654,1652,221
|