615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191200,1226028178,1654,1654,1654,1654,14163
|
|
20240109,191100,1226028178,1654,1654,1654,1654,0
|
|
20240109,191000,1226028178,1654,1654,1654,1654,0
|
|
20240109,190900,1226028178,1654,1654,1654,1654,0
|
|
20240109,190800,1226028178,1654,1654,1654,1654,0
|
|
20240109,190700,1226028178,1654,1654,1654,1654,0
|
|
20240109,190600,1226028178,1654,1654,1654,1654,0
|
|
20240109,190500,1226028178,1654,1654,1654,1654,0
|
|
20240109,190400,1226028178,1654,1654,1654,1654,0
|
|
20240109,190300,1226028178,1654,1654,1654,1654,0
|
|
20240109,190200,1226028178,1654,1654,1654,1654,0
|
|
20240109,190100,1226028178,1654,1654,1654,1654,0
|
|
20240109,190000,1226028178,1654,1654,1654,1654,0
|
|
20240109,185900,1226028178,1654,1654,1654,1654,0
|
|
20240109,185800,1226028178,1654,1654,1654,1654,0
|
|
20240109,185700,1226028178,1654,1654,1654,1654,0
|
|
20240109,185600,1226028178,1654,1654,1654,1654,0
|
|
20240109,185500,1226028178,1654,1654,1654,1654,0
|
|
20240109,185400,1226028178,1654,1654,1654,1654,0
|
|
20240109,185300,1226028178,1654,1654,1654,1654,0
|
|
20240109,185200,1226028178,1654,1654,1654,1654,0
|
|
20240109,185100,1226028178,1654,1654,1654,1654,0
|
|
20240109,185000,1226028178,1654,1654,1654,1654,0
|
|
20240109,184900,1226028178,1654,1654,1654,1654,0
|
|
20240109,184800,1226028178,1654,1654,1654,1654,0
|
|
20240109,184700,1226028178,1654,1654,1654,1654,0
|
|
20240109,184600,1226028178,1654,1654,1654,1654,0
|
|
20240109,184500,1226028178,1654,1654,1654,1654,0
|
|
20240109,184400,1226028178,1654,1654,1654,1654,0
|
|
20240109,184300,1226028178,1654,1654,1654,1654,0
|
|
20240109,184200,1226028178,1654,1654,1654,1654,14163
|
|
20240109,184100,1226028178,1654,1654,1654,1654,0
|
|
20240109,184000,1226028178,1654,1654,1654,1654,0
|
|
20240109,183900,1226028178,1654,1654,1654,1654,0
|
|
20240109,183800,1226028178,1654,1654,1654,1654,0
|
|
20240109,183700,1226028178,1654,1654,1654,1654,0
|
|
20240109,183600,1226028178,1654,1654,1654,1654,0
|
|
20240109,183500,1226028178,1654,1654,1654,1654,0
|
|
20240109,183400,1226028178,1654,1654,1654,1654,0
|
|
20240109,183300,1226028178,1654,1654,1654,1654,0
|
|
20240109,183200,1226028178,1654,1654,1654,1654,0
|
|
20240109,183100,1226028178,1654,1654,1654,1654,0
|
|
20240109,183000,1226028178,1654,1654,1654,1654,0
|
|
20240109,182900,1226028178,1654,1654,1654,1654,0
|
|
20240109,182800,1226028178,1654,1654,1654,1654,0
|
|
20240109,182700,1226028178,1654,1654,1654,1654,0
|
|
20240109,182600,1226028178,1654,1654,1654,1654,0
|
|
20240109,182500,1226028178,1654,1654,1654,1654,0
|
|
20240109,182400,1226028178,1654,1654,1654,1654,0
|
|
20240109,182300,1226028178,1654,1654,1654,1654,0
|
|
20240109,182200,1226028178,1654,1654,1654,1654,0
|
|
20240109,182100,1226028178,1654,1654,1654,1654,0
|
|
20240109,182000,1226028178,1654,1654,1654,1654,0
|
|
20240109,181900,1226028178,1654,1654,1654,1654,0
|
|
20240109,181800,1226028178,1654,1654,1654,1654,0
|
|
20240109,181700,1226028178,1654,1654,1654,1654,0
|
|
20240109,181600,1226028178,1654,1654,1654,1654,0
|
|
20240109,181500,1226028178,1654,1654,1654,1654,0
|
|
20240109,181400,1226028178,1654,1654,1654,1654,0
|
|
20240109,181300,1226028178,1654,1654,1654,1654,0
|
|
20240109,181200,1226028178,1654,1654,1654,1654,14163
|
|
20240109,181100,1226028178,1654,1654,1654,1654,0
|
|
20240109,181000,1226028178,1654,1654,1654,1654,0
|
|
20240109,180900,1226028178,1654,1654,1654,1654,0
|
|
20240109,180800,1226028178,1654,1654,1654,1654,0
|
|
20240109,180700,1226028178,1654,1654,1654,1654,0
|
|
20240109,180600,1226028178,1654,1654,1654,1654,0
|
|
20240109,180500,1226028178,1654,1654,1654,1654,0
|
|
20240109,180400,1226028178,1654,1654,1654,1654,0
|
|
20240109,180300,1226028178,1654,1654,1654,1654,0
|
|
20240109,180200,1226028178,1654,1654,1654,1654,0
|
|
20240109,180100,1226028178,1654,1654,1654,1654,0
|
|
20240109,180000,1226028178,1654,1654,1654,1654,0
|
|
20240109,175900,1226028178,1654,1654,1654,1654,0
|
|
20240109,175800,1226028178,1654,1654,1654,1654,0
|
|
20240109,175700,1226028178,1654,1654,1654,1654,0
|
|
20240109,175600,1226028178,1654,1654,1654,1654,0
|
|
20240109,175500,1226028178,1654,1654,1654,1654,0
|
|
20240109,175400,1226028178,1654,1654,1654,1654,0
|
|
20240109,175300,1226028178,1654,1654,1654,1654,0
|
|
20240109,175200,1226028178,1654,1654,1654,1654,0
|
|
20240109,175100,1226028178,1654,1654,1654,1654,0
|
|
20240109,175000,1226028178,1654,1654,1654,1654,0
|
|
20240109,174900,1226028178,1654,1654,1654,1654,0
|
|
20240109,174800,1226028178,1654,1654,1654,1654,0
|
|
20240109,174700,1226028178,1654,1654,1654,1654,0
|
|
20240109,174600,1226028178,1654,1654,1654,1654,0
|
|
20240109,174500,1226028178,1654,1654,1654,1654,0
|
|
20240109,174400,1226028178,1654,1654,1654,1654,0
|
|
20240109,174300,1226028178,1654,1654,1654,1654,0
|
|
20240109,174200,1226028178,1654,1654,1654,1654,14163
|
|
20240109,174100,1226028178,1654,1654,1654,1654,0
|
|
20240109,174000,1226028178,1654,1654,1654,1654,0
|
|
20240109,173900,1226028178,1654,1654,1654,1654,0
|
|
20240109,173800,1226028178,1654,1654,1654,1654,0
|
|
20240109,173700,1226028178,1654,1654,1654,1654,0
|
|
20240109,173600,1226028178,1654,1654,1654,1654,0
|
|
20240109,173500,1226028178,1654,1654,1654,1654,0
|
|
20240109,173400,1226028178,1654,1654,1654,1654,0
|
|
20240109,173300,1226028178,1654,1654,1654,1654,0
|
|
20240109,173200,1226028178,1654,1654,1654,1654,0
|
|
20240109,173100,1226028178,1654,1654,1654,1654,0
|
|
20240109,173000,1226028178,1654,1654,1654,1654,0
|
|
20240109,172900,1226028178,1654,1654,1654,1654,0
|
|
20240109,172800,1226028178,1654,1654,1654,1654,0
|
|
20240109,172700,1226028178,1654,1654,1654,1654,0
|
|
20240109,172600,1226028178,1654,1654,1654,1654,0
|
|
20240109,172500,1226028178,1654,1654,1654,1654,0
|
|
20240109,172400,1226028178,1654,1654,1654,1654,0
|
|
20240109,172300,1226028178,1654,1654,1654,1654,0
|
|
20240109,172200,1226028178,1654,1654,1654,1654,0
|
|
20240109,172100,1226028178,1654,1654,1654,1654,0
|
|
20240109,172000,1226028178,1654,1654,1654,1654,0
|
|
20240109,171900,1226028178,1654,1654,1654,1654,0
|
|
20240109,171800,1226028178,1654,1654,1654,1654,0
|
|
20240109,171700,1226028178,1654,1654,1654,1654,0
|
|
20240109,171600,1226028178,1654,1654,1654,1654,0
|
|
20240109,171500,1226028178,1654,1654,1654,1654,0
|
|
20240109,171400,1226028178,1654,1654,1654,1654,0
|
|
20240109,171300,1226028178,1654,1654,1654,1654,0
|
|
20240109,171200,1226028178,1654,1654,1654,1654,14163
|
|
20240109,171100,1226028178,1654,1654,1654,1654,0
|
|
20240109,171000,1226028178,1654,1654,1654,1654,0
|
|
20240109,170900,1226028178,1654,1654,1654,1654,0
|
|
20240109,170800,1226028178,1654,1654,1654,1654,0
|
|
20240109,170700,1226028178,1654,1654,1654,1654,0
|
|
20240109,170600,1226028178,1654,1654,1654,1654,0
|
|
20240109,170500,1226028178,1654,1654,1654,1654,0
|
|
20240109,170400,1226028178,1654,1654,1654,1654,0
|
|
20240109,170300,1226028178,1654,1654,1654,1654,0
|
|
20240109,170200,1226028178,1654,1654,1654,1654,0
|
|
20240109,170100,1226028178,1654,1654,1654,1654,0
|
|
20240109,170000,1226028178,1654,1654,1654,1654,0
|
|
20240109,165900,1226028178,1654,1654,1654,1654,0
|
|
20240109,165800,1226028178,1654,1654,1654,1654,0
|
|
20240109,165700,1226028178,1654,1654,1654,1654,0
|
|
20240109,165600,1226028178,1654,1654,1654,1654,0
|
|
20240109,165500,1226028178,1654,1654,1654,1654,0
|
|
20240109,165400,1226028178,1654,1654,1654,1654,0
|
|
20240109,165300,1226028178,1654,1654,1654,1654,0
|
|
20240109,165200,1226028178,1654,1654,1654,1654,0
|
|
20240109,165100,1226028178,1654,1654,1654,1654,0
|
|
20240109,165000,1226028178,1654,1654,1654,1654,0
|
|
20240109,164900,1226028178,1654,1654,1654,1654,0
|
|
20240109,164800,1226028178,1654,1654,1654,1654,0
|
|
20240109,164700,1226028178,1654,1654,1654,1654,0
|
|
20240109,164600,1226028178,1654,1654,1654,1654,0
|
|
20240109,164500,1226028178,1654,1654,1654,1654,0
|
|
20240109,164400,1226028178,1654,1654,1654,1654,0
|
|
20240109,164300,1226028178,1654,1654,1654,1654,0
|
|
20240109,164200,1226028178,1654,1654,1654,1654,14163
|
|
20240109,164100,1226028178,1654,1654,1654,1654,0
|
|
20240109,164000,1226028178,1654,1654,1654,1654,0
|
|
20240109,163900,1226028178,1654,1654,1654,1654,0
|
|
20240109,163800,1226028178,1654,1654,1654,1654,0
|
|
20240109,163700,1226028178,1654,1654,1654,1654,0
|
|
20240109,163600,1226028178,1654,1654,1654,1654,0
|
|
20240109,163500,1226028178,1654,1654,1654,1654,0
|
|
20240109,163400,1226028178,1654,1654,1654,1654,0
|
|
20240109,163300,1226028178,1654,1654,1654,1654,0
|
|
20240109,163200,1226028178,1654,1654,1654,1654,0
|
|
20240109,163100,1226028178,1654,1654,1654,1654,0
|
|
20240109,163000,1226028178,1654,1654,1654,1654,0
|
|
20240109,162900,1226028178,1654,1654,1654,1654,0
|
|
20240109,162800,1226028178,1654,1654,1654,1654,0
|
|
20240109,162700,1226028178,1654,1654,1654,1654,0
|
|
20240109,162600,1226028178,1654,1654,1654,1654,0
|
|
20240109,162500,1226028178,1654,1654,1654,1654,0
|
|
20240109,162400,1226028178,1654,1654,1654,1654,0
|
|
20240109,162300,1226028178,1654,1654,1654,1654,0
|
|
20240109,162200,1226028178,1654,1654,1654,1654,0
|
|
20240109,162100,1226028178,1654,1654,1654,1654,0
|
|
20240109,162000,1226028178,1654,1654,1654,1654,0
|
|
20240109,161900,1226028178,1654,1654,1654,1654,0
|
|
20240109,161800,1226028178,1654,1654,1654,1654,0
|
|
20240109,161700,1226028178,1654,1654,1654,1654,0
|
|
20240109,161600,1226028178,1654,1654,1654,1654,0
|
|
20240109,161500,1226028178,1654,1654,1654,1654,0
|
|
20240109,161400,1226028178,1654,1654,1654,1654,0
|
|
20240109,161300,1226028178,1654,1654,1654,1654,0
|
|
20240109,161200,1226028178,1654,1654,1654,1654,14163
|
|
20240109,161100,1226028178,1654,1654,1654,1654,0
|
|
20240109,161000,1226028178,1654,1654,1654,1654,0
|
|
20240109,160900,1226028178,1654,1654,1654,1654,0
|
|
20240109,160800,1226028178,1654,1654,1654,1654,0
|
|
20240109,160700,1226028178,1654,1654,1654,1654,0
|
|
20240109,160600,1226028178,1654,1654,1654,1654,0
|
|
20240109,160500,1226028178,1654,1654,1654,1654,0
|
|
20240109,160400,1226028178,1654,1654,1654,1654,0
|
|
20240109,160300,1226028178,1654,1654,1654,1654,0
|
|
20240109,160200,1226028178,1654,1654,1654,1654,0
|
|
20240109,160100,1226028178,1654,1654,1654,1654,0
|
|
20240109,160000,1226028178,1654,1654,1654,1654,0
|
|
20240109,155900,1226028178,1654,1654,1654,1654,0
|
|
20240109,155800,1226028178,1654,1654,1654,1654,0
|
|
20240109,155700,1226028178,1654,1654,1654,1654,0
|
|
20240109,155600,1226028178,1654,1654,1654,1654,0
|
|
20240109,155500,1226028178,1654,1654,1654,1654,0
|
|
20240109,155400,1226028178,1654,1654,1654,1654,0
|
|
20240109,155300,1226028178,1654,1654,1654,1654,0
|
|
20240109,155200,1226028178,1654,1654,1654,1654,0
|
|
20240109,155100,1226028178,1654,1654,1654,1654,0
|
|
20240109,155000,1226028178,1654,1654,1654,1654,0
|
|
20240109,154900,1226028178,1654,1654,1654,1654,0
|
|
20240109,154800,1226028178,1654,1654,1654,1654,0
|
|
20240109,154700,1226028178,1654,1654,1654,1654,0
|
|
20240109,154600,1226028178,1654,1654,1654,1654,0
|
|
20240109,154500,1226028178,1654,1654,1654,1654,0
|
|
20240109,154400,1226028178,1654,1654,1654,1654,0
|
|
20240109,154300,1226028178,1654,1654,1654,1654,0
|
|
20240109,154200,1226028178,1654,1654,1654,1654,14163
|
|
20240109,154100,1226028178,1654,1654,1654,1654,0
|
|
20240109,154000,1226028178,1654,1654,1654,1654,0
|
|
20240109,153900,1226028178,1654,1654,1654,1654,0
|
|
20240109,153800,1226028178,1654,1654,1654,1654,0
|
|
20240109,153700,1226028178,1654,1654,1654,1654,0
|
|
20240109,153600,1226028178,1654,1654,1654,1654,0
|
|
20240109,153500,1226028178,1654,1654,1654,1654,0
|
|
20240109,153400,1226028178,1654,1654,1654,1654,0
|
|
20240109,153300,1226028178,1654,1654,1654,1654,0
|
|
20240109,153200,1226028178,1654,1654,1654,1654,0
|
|
20240109,153100,1226028178,1654,1654,1654,1654,0
|
|
20240109,153000,1226028178,1654,1654,1654,1654,14163
|
|
20240109,152900,1202602576,1651,1651,1651,1651,0
|
|
20240109,152800,1202602576,1651,1651,1651,1651,0
|
|
20240109,152700,1202602576,1651,1651,1651,1651,0
|
|
20240109,152600,1202602576,1651,1651,1651,1651,0
|
|
20240109,152500,1202602576,1651,1651,1651,1651,0
|
|
20240109,152400,1202602576,1651,1651,1651,1651,0
|
|
20240109,152300,1202602576,1651,1651,1651,1651,0
|
|
20240109,152200,1202602576,1651,1651,1651,1651,0
|
|
20240109,152100,1202602576,1651,1651,1651,1651,0
|
|
20240109,152000,1202602576,1651,1651,1651,1651,0
|
|
20240109,151900,1202602576,1651,1647,1651,1647,322
|
|
20240109,151800,1202070999,1651,1651,1651,1646,10051
|
|
20240109,151700,1185515320,1648,1649,1650,1648,2063
|
|
20240109,151600,1182112187,1649,1649,1650,1649,1642
|
|
20240109,151500,1179404519,1649,1650,1651,1649,974
|
|
20240109,151400,1177797422,1651,1650,1651,1650,1317
|
|
20240109,151300,1175624271,1651,1651,1651,1651,209
|
|
20240109,151200,1175279212,1651,1652,1652,1651,801
|
|
20240109,151100,1173956460,1653,1651,1653,1651,155
|
|
20240109,151000,1173700553,1653,1651,1653,1650,3195
|
|
20240109,150900,1168428375,1653,1651,1653,1651,2686
|
|
20240109,150800,1163989369,1653,1653,1653,1653,116
|
|
20240109,150700,1163797621,1653,1653,1653,1653,100
|
|
20240109,150600,1163632321,1653,1652,1653,1651,688
|
|
20240109,150500,1162495104,1653,1654,1654,1652,3475
|
|
20240109,150400,1156753454,1654,1651,1654,1651,1586
|
|
20240109,150300,1154133391,1653,1650,1653,1650,51
|
|
20240109,150200,1154049238,1653,1653,1653,1653,1
|
|
20240109,150100,1154047585,1653,1652,1653,1652,1543
|
|
20240109,150000,1151497410,1653,1653,1653,1651,350
|
|
20240109,145900,1150919307,1651,1649,1653,1649,3971
|
|
20240109,145800,1144367256,1649,1650,1650,1649,1268
|
|
20240109,145700,1142276242,1650,1650,1650,1650,150
|
|
20240109,145600,1142028742,1650,1650,1650,1649,1012
|
|
20240109,145500,1140359802,1649,1649,1649,1649,2418
|
|
20240109,145400,1136372520,1649,1649,1649,1649,0
|
|
20240109,145300,1136372520,1649,1649,1649,1649,64
|
|
20240109,145200,1136266984,1649,1649,1649,1648,753
|
|
20240109,145100,1135025918,1649,1653,1653,1649,4176
|
|
20240109,145000,1128137923,1650,1650,1650,1650,150
|
|
20240109,144900,1127890423,1650,1650,1650,1650,375
|
|
20240109,144800,1127271673,1650,1650,1650,1650,168
|
|
20240109,144700,1126994473,1650,1650,1650,1650,17
|
|
20240109,144600,1126966423,1649,1649,1649,1649,0
|
|
20240109,144500,1126966423,1649,1649,1649,1649,0
|
|
20240109,144400,1126966423,1649,1654,1654,1649,1170
|
|
20240109,144300,1125033438,1650,1652,1653,1650,1576
|
|
20240109,144200,1122431924,1652,1652,1652,1652,0
|
|
20240109,144100,1122431924,1652,1652,1652,1652,0
|
|
20240109,144000,1122431924,1652,1652,1652,1652,0
|
|
20240109,143900,1122431924,1652,1652,1652,1652,0
|
|
20240109,143800,1122431924,1652,1654,1654,1651,2512
|
|
20240109,143700,1118283788,1653,1654,1654,1653,462
|
|
20240109,143600,1117519670,1654,1653,1654,1653,112
|
|
20240109,143500,1117334533,1654,1654,1654,1654,2
|
|
20240109,143400,1117331225,1652,1653,1653,1652,345
|
|
20240109,143300,1116761185,1653,1653,1653,1653,100
|
|
20240109,143200,1116595885,1652,1652,1653,1652,419
|
|
20240109,143100,1115903661,1653,1653,1653,1652,534
|
|
20240109,143000,1115021201,1652,1652,1652,1652,1000
|
|
20240109,142900,1113369201,1653,1653,1653,1653,954
|
|
20240109,142800,1111792239,1653,1653,1653,1653,0
|
|
20240109,142700,1111792239,1653,1653,1653,1653,219
|
|
20240109,142600,1111430232,1653,1653,1653,1653,463
|
|
20240109,142500,1110664893,1652,1652,1653,1651,661
|
|
20240109,142400,1109572930,1653,1653,1653,1652,1247
|
|
20240109,142300,1107512439,1653,1653,1653,1652,121
|
|
20240109,142200,1107312446,1653,1653,1653,1653,130
|
|
20240109,142100,1107097556,1653,1650,1653,1650,21
|
|
20240109,142000,1107062903,1651,1651,1651,1651,354
|
|
20240109,141900,1106478449,1650,1651,1651,1650,43
|
|
20240109,141800,1106407498,1650,1651,1651,1650,133
|
|
20240109,141700,1106187925,1651,1651,1651,1651,0
|
|
20240109,141600,1106187925,1651,1651,1651,1651,0
|
|
20240109,141500,1106187925,1651,1651,1651,1651,192
|
|
20240109,141400,1105870933,1653,1649,1653,1649,545
|
|
20240109,141300,1104970284,1650,1650,1650,1650,0
|
|
20240109,141200,1104970284,1650,1650,1650,1650,0
|
|
20240109,141100,1104970284,1650,1650,1650,1650,187
|
|
20240109,141000,1104661734,1650,1650,1650,1650,623
|
|
20240109,140900,1103633784,1650,1650,1650,1650,30
|
|
20240109,140800,1103584284,1648,1648,1648,1648,2005
|
|
20240109,140700,1100280044,1648,1650,1650,1648,2501
|
|
20240109,140600,1096156397,1650,1650,1650,1650,6
|
|
20240109,140500,1096146497,1650,1650,1650,1650,0
|
|
20240109,140400,1096146497,1650,1651,1651,1650,5844
|
|
20240109,140300,1086503616,1650,1653,1653,1650,407
|
|
20240109,140200,1085831676,1654,1654,1654,1654,123
|
|
20240109,140100,1085628234,1654,1653,1654,1653,127
|
|
20240109,140000,1085418250,1653,1653,1653,1653,5
|
|
20240109,135900,1085409985,1653,1653,1653,1653,1
|
|
20240109,135800,1085408332,1653,1654,1654,1653,4421
|
|
20240109,135700,1078096008,1654,1653,1654,1650,10152
|
|
20240109,135600,1061304809,1654,1654,1654,1654,12
|
|
20240109,135500,1061284961,1654,1654,1654,1654,300
|
|
20240109,135400,1060788761,1654,1652,1654,1650,502
|
|
20240109,135300,1059960353,1654,1654,1654,1653,5929
|
|
20240109,135200,1050159631,1654,1654,1654,1654,10
|
|
20240109,135100,1050143091,1654,1654,1654,1654,1
|
|
20240109,135000,1050141437,1651,1651,1651,1651,4
|
|
20240109,134900,1050134833,1654,1651,1654,1651,1021
|
|
20240109,134800,1048449159,1649,1651,1651,1649,52
|
|
20240109,134700,1048363407,1651,1651,1651,1651,441
|
|
20240109,134600,1047635316,1651,1650,1651,1649,642
|
|
20240109,134500,1046576474,1650,1650,1650,1650,1664
|
|
20240109,134400,1043830874,1650,1651,1651,1650,3574
|
|
20240109,134300,1037933773,1650,1650,1650,1650,2001
|
|
20240109,134200,1034632123,1650,1651,1651,1650,3100
|
|
20240109,134100,1029517023,1651,1651,1651,1651,100
|
|
20240109,134000,1029351923,1651,1651,1651,1651,158
|
|
20240109,133900,1029091065,1651,1651,1651,1651,1
|
|
20240109,133800,1029089414,1651,1650,1651,1650,612
|
|
20240109,133700,1028079502,1651,1651,1651,1650,1690
|
|
20240109,133600,1025290338,1654,1654,1654,1654,0
|
|
20240109,133500,1025290338,1654,1654,1654,1654,650
|
|
20240109,133400,1024215238,1654,1654,1654,1654,360
|
|
20240109,133300,1023619798,1654,1651,1654,1651,561
|
|
20240109,133200,1022693563,1653,1651,1653,1651,2017
|
|
20240109,133100,1019361718,1651,1654,1654,1650,4578
|
|
20240109,133000,1011801107,1654,1653,1655,1653,374
|
|
20240109,132900,1011182849,1653,1654,1654,1653,2933
|
|
20240109,132800,1006334079,1655,1655,1656,1655,2307
|
|
20240109,132700,1002515894,1655,1655,1656,1655,1627
|
|
20240109,132600,999822808,1655,1655,1655,1654,135
|
|
20240109,132500,999599384,1656,1657,1657,1655,412
|
|
20240109,132400,998916788,1657,1658,1658,1652,4944
|
|
20240109,132300,990719697,1652,1652,1658,1652,5898
|
|
20240109,132200,980954839,1652,1652,1653,1652,802
|
|
20240109,132100,979629885,1653,1653,1653,1653,200
|
|
20240109,132000,979299285,1652,1653,1653,1652,115
|
|
20240109,131900,979109301,1653,1653,1653,1653,103
|
|
20240109,131800,978939042,1653,1653,1653,1653,1141
|
|
20240109,131700,977052969,1656,1657,1657,1656,682
|
|
20240109,131600,975923076,1657,1657,1658,1657,2502
|
|
20240109,131500,971776762,1658,1656,1658,1656,347
|
|
20240109,131400,971201791,1657,1657,1657,1655,1256
|
|
20240109,131300,969121838,1657,1657,1657,1657,424
|
|
20240109,131200,968419270,1658,1658,1658,1658,1789
|
|
20240109,131100,965453108,1658,1658,1658,1658,91
|
|
20240109,131000,965302230,1658,1657,1658,1657,375
|
|
20240109,130900,964680706,1657,1656,1657,1656,783
|
|
20240109,130800,963383525,1657,1657,1657,1657,302
|
|
20240109,130700,962883111,1657,1657,1657,1657,2607
|
|
20240109,130600,958563312,1657,1657,1657,1657,74
|
|
20240109,130500,958440694,1657,1657,1657,1657,285
|
|
20240109,130400,957968449,1657,1658,1658,1657,1706
|
|
20240109,130300,955140507,1651,1651,1651,1651,0
|
|
20240109,130200,955140507,1651,1652,1652,1651,991
|
|
20240109,130100,953504304,1653,1653,1653,1653,300
|
|
20240109,130000,953008404,1653,1659,1659,1650,3708
|
|
20240109,125900,946888292,1660,1655,1660,1651,26497
|
|
20240109,125800,903021206,1655,1655,1655,1654,2327
|
|
20240109,125700,899170193,1654,1655,1655,1654,4729
|
|
20240109,125600,891343847,1656,1655,1656,1655,3547
|
|
20240109,125500,885473025,1655,1655,1655,1655,1885
|
|
20240109,125400,882353350,1654,1655,1656,1654,3392
|
|
20240109,125300,876742569,1655,1656,1656,1654,718
|
|
20240109,125200,875554291,1656,1657,1657,1656,2245
|
|
20240109,125100,871836560,1656,1657,1658,1656,1556
|
|
20240109,125000,869258876,1657,1658,1658,1656,2174
|
|
20240109,124900,865656650,1658,1658,1658,1658,3
|
|
20240109,124800,865651676,1658,1654,1658,1654,4593
|
|
20240109,124700,858046726,1654,1654,1654,1654,0
|
|
20240109,124600,858046726,1654,1655,1655,1654,1790
|
|
20240109,124500,855086060,1655,1655,1655,1654,3186
|
|
20240109,124400,849814413,1656,1655,1657,1655,21
|
|
20240109,124300,849779640,1658,1655,1658,1655,6945
|
|
20240109,124200,838273941,1656,1656,1656,1656,0
|
|
20240109,124100,838273941,1656,1655,1656,1650,8260
|
|
20240109,124000,824621323,1655,1654,1655,1654,9629
|
|
20240109,123900,808690606,1654,1653,1654,1653,1097
|
|
20240109,123800,806877263,1653,1655,1655,1653,941
|
|
20240109,123700,805320878,1655,1654,1655,1653,4040
|
|
20240109,123600,798639059,1654,1654,1655,1654,988
|
|
20240109,123500,797004905,1654,1653,1654,1653,2512
|
|
20240109,123400,792850504,1654,1655,1655,1653,77
|
|
20240109,123300,792723100,1656,1652,1656,1652,14189
|
|
20240109,123200,769254197,1652,1652,1652,1652,600
|
|
20240109,123100,768262997,1652,1651,1652,1651,377
|
|
20240109,123000,767640560,1650,1651,1652,1650,7587
|
|
20240109,122900,755117627,1651,1651,1651,1651,1100
|
|
20240109,122800,753301527,1651,1651,1651,1651,7
|
|
20240109,122700,753289970,1652,1651,1652,1651,1050
|
|
20240109,122600,751556370,1652,1653,1653,1652,5
|
|
20240109,122500,751548109,1652,1653,1653,1652,798
|
|
20240109,122400,750229810,1653,1653,1653,1652,383
|
|
20240109,122300,749596811,1652,1652,1652,1652,1914
|
|
20240109,122200,746434883,1653,1653,1653,1653,2285
|
|
20240109,122100,742657778,1654,1653,1654,1653,1678
|
|
20240109,122000,739883954,1653,1653,1653,1652,5323
|
|
20240109,121900,731090035,1653,1653,1654,1653,2257
|
|
20240109,121800,727359203,1653,1653,1653,1653,304
|
|
20240109,121700,726856691,1653,1652,1653,1652,320
|
|
20240109,121600,726328037,1652,1652,1652,1651,2230
|
|
20240109,121500,722644078,1652,1652,1652,1652,341
|
|
20240109,121400,722080746,1652,1650,1652,1650,3611
|
|
20240109,121300,716116203,1652,1647,1652,1647,95628
|
|
20240109,121200,558590769,1647,1646,1647,1646,7334
|
|
20240109,121100,546511801,1644,1644,1647,1644,19449
|
|
20240109,121000,514479488,1644,1644,1644,1644,204
|
|
20240109,120900,514144112,1645,1646,1646,1645,1217
|
|
20240109,120800,512142132,1646,1646,1646,1646,849
|
|
20240109,120700,510744678,1647,1646,1647,1646,115
|
|
20240109,120600,510555338,1646,1646,1646,1646,41
|
|
20240109,120500,510487852,1646,1647,1647,1646,189
|
|
20240109,120400,510176748,1647,1647,1647,1647,5343
|
|
20240109,120300,501376827,1647,1646,1647,1644,325
|
|
20240109,120200,500841967,1646,1646,1646,1646,271
|
|
20240109,120100,500395901,1646,1646,1646,1646,19
|
|
20240109,120000,500364627,1645,1645,1645,1645,5259
|
|
20240109,115900,491713572,1645,1646,1646,1645,1095
|
|
20240109,115800,489912280,1646,1646,1646,1646,2505
|
|
20240109,115700,485789050,1646,1646,1646,1646,45
|
|
20240109,115600,485714980,1646,1646,1646,1646,1500
|
|
20240109,115500,483245980,1645,1646,1646,1645,55
|
|
20240109,115400,483155454,1646,1646,1646,1646,304
|
|
20240109,115300,482655070,1646,1646,1646,1646,76
|
|
20240109,115200,482529974,1646,1647,1647,1646,151
|
|
20240109,115100,482281318,1647,1647,1647,1647,11
|
|
20240109,115000,482263201,1647,1647,1647,1647,37
|
|
20240109,114900,482202262,1647,1646,1647,1646,2869
|
|
20240109,114800,477477045,1646,1646,1646,1646,0
|
|
20240109,114700,477477045,1646,1646,1646,1646,764
|
|
20240109,114600,476219501,1646,1645,1646,1645,131
|
|
20240109,114500,476003885,1645,1646,1646,1645,1033
|
|
20240109,114400,474304599,1647,1644,1647,1644,12628
|
|
20240109,114300,453511870,1644,1644,1644,1644,33
|
|
20240109,114200,453457618,1644,1644,1644,1644,0
|
|
20240109,114100,453457618,1644,1643,1644,1643,194
|
|
20240109,114000,453138776,1643,1643,1643,1643,100
|
|
20240109,113900,452974476,1643,1643,1643,1643,10
|
|
20240109,113800,452958046,1644,1643,1644,1643,100
|
|
20240109,113700,452793666,1643,1644,1644,1643,835
|
|
20240109,113600,451421738,1644,1644,1644,1644,3
|
|
20240109,113500,451416806,1643,1646,1646,1643,11
|
|
20240109,113400,451398703,1646,1646,1646,1646,3
|
|
20240109,113300,451393765,1642,1643,1646,1642,6084
|
|
20240109,113200,441389618,1643,1643,1643,1643,20
|
|
20240109,113100,441356758,1643,1643,1643,1643,24
|
|
20240109,113000,441317326,1643,1642,1643,1642,11
|
|
20240109,112900,441299257,1642,1642,1642,1642,433
|
|
20240109,112800,440588271,1642,1642,1642,1642,2
|
|
20240109,112700,440584987,1643,1643,1643,1640,564
|
|
20240109,112600,439658486,1643,1642,1643,1640,3999
|
|
20240109,112500,433098405,1642,1643,1643,1642,129
|
|
20240109,112400,432886580,1642,1642,1642,1642,0
|
|
20240109,112300,432886580,1642,1642,1642,1642,2
|
|
20240109,112200,432883296,1642,1642,1642,1642,117
|
|
20240109,112100,432691182,1642,1642,1642,1642,486
|
|
20240109,112000,431893170,1642,1642,1642,1642,276
|
|
20240109,111900,431439978,1642,1642,1642,1641,205
|
|
20240109,111800,431103445,1643,1643,1643,1643,0
|
|
20240109,111700,431103445,1643,1643,1643,1643,0
|
|
20240109,111600,431103445,1643,1642,1643,1642,54
|
|
20240109,111500,431014776,1642,1642,1642,1642,119
|
|
20240109,111400,430819378,1641,1641,1641,1641,1
|
|
20240109,111300,430817737,1640,1641,1641,1640,1439
|
|
20240109,111200,428457117,1641,1641,1641,1641,1
|
|
20240109,111100,428455476,1641,1643,1643,1641,12
|
|
20240109,111000,428435764,1643,1642,1643,1642,1556
|
|
20240109,110900,425880792,1643,1643,1643,1643,343
|
|
20240109,110800,425317243,1643,1643,1643,1643,0
|
|
20240109,110700,425317243,1643,1643,1643,1643,1
|
|
20240109,110600,425315600,1643,1643,1643,1643,130
|
|
20240109,110500,425102010,1643,1643,1643,1643,0
|
|
20240109,110400,425102010,1643,1643,1643,1643,100
|
|
20240109,110300,424937710,1643,1644,1645,1643,1178
|
|
20240109,110200,423001237,1644,1645,1646,1642,2981
|
|
20240109,110100,418103559,1645,1644,1645,1643,694
|
|
20240109,110000,416962152,1645,1645,1645,1643,1997
|
|
20240109,105900,413680680,1644,1644,1644,1644,241
|
|
20240109,105800,413284476,1644,1645,1645,1644,1348
|
|
20240109,105700,411067954,1645,1645,1645,1644,111
|
|
20240109,105600,410885369,1644,1644,1644,1644,120
|
|
20240109,105500,410688089,1645,1645,1645,1645,193
|
|
20240109,105400,410370604,1644,1645,1645,1644,402
|
|
20240109,105300,409709415,1644,1644,1644,1644,0
|
|
20240109,105200,409709415,1644,1644,1644,1644,161
|
|
20240109,105100,409444731,1644,1642,1644,1642,441
|
|
20240109,105000,408720127,1642,1643,1643,1642,100
|
|
20240109,104900,408555877,1644,1640,1644,1640,141
|
|
20240109,104800,408324437,1640,1641,1641,1640,616
|
|
20240109,104700,407313896,1641,1643,1644,1641,514
|
|
20240109,104600,406470333,1643,1643,1643,1643,50
|
|
20240109,104500,406388183,1641,1641,1641,1641,12
|
|
20240109,104400,406368491,1642,1642,1642,1642,26
|
|
20240109,104300,406325799,1642,1642,1642,1642,739
|
|
20240109,104200,405112361,1642,1642,1642,1642,1018
|
|
20240109,104100,403440805,1642,1642,1642,1642,10
|
|
20240109,104000,403424385,1642,1642,1642,1642,5
|
|
20240109,103900,403416175,1642,1642,1642,1642,71
|
|
20240109,103800,403299593,1642,1642,1642,1642,34
|
|
20240109,103700,403243765,1642,1642,1642,1642,87
|
|
20240109,103600,403100911,1642,1640,1642,1640,1777
|
|
20240109,103500,400183177,1640,1640,1640,1640,135
|
|
20240109,103400,399961777,1640,1641,1641,1640,1015
|
|
20240109,103300,398296177,1641,1642,1642,1641,580
|
|
20240109,103200,397344295,1642,1642,1642,1642,1312
|
|
20240109,103100,395189991,1642,1643,1643,1642,240
|
|
20240109,103000,394795817,1643,1644,1644,1643,114
|
|
20240109,102900,394608465,1644,1645,1645,1644,4331
|
|
20240109,102800,387483975,1646,1646,1646,1646,42
|
|
20240109,102700,387414843,1646,1647,1647,1646,83
|
|
20240109,102600,387278223,1646,1645,1647,1645,209
|
|
20240109,102500,386934334,1645,1647,1647,1643,762
|
|
20240109,102400,385681593,1644,1645,1645,1644,372
|
|
20240109,102300,385069702,1647,1645,1647,1644,719
|
|
20240109,102200,383886728,1644,1644,1644,1643,1379
|
|
20240109,102100,381620010,1644,1644,1644,1643,1801
|
|
20240109,102000,378659167,1644,1643,1646,1643,255
|
|
20240109,101900,378240189,1643,1643,1643,1642,15
|
|
20240109,101800,378215551,1643,1639,1646,1639,22
|
|
20240109,101700,378179434,1639,1644,1644,1639,3544
|
|
20240109,101600,372365288,1645,1647,1647,1645,669
|
|
20240109,101500,371263456,1646,1646,1648,1646,8206
|
|
20240109,101400,357748978,1646,1645,1646,1644,35
|
|
20240109,101300,357691396,1646,1646,1646,1645,120
|
|
20240109,101200,357493880,1644,1647,1647,1644,5202
|
|
20240109,101100,348934709,1647,1647,1647,1647,27
|
|
20240109,101000,348890240,1646,1647,1647,1646,1501
|
|
20240109,100900,346418563,1647,1645,1647,1645,286
|
|
20240109,100800,345948034,1645,1644,1645,1644,1060
|
|
20240109,100700,344204337,1645,1644,1645,1644,202
|
|
20240109,100600,343872242,1644,1644,1644,1643,1066
|
|
20240109,100500,342120764,1644,1643,1644,1643,518
|
|
20240109,100400,341269540,1643,1645,1645,1643,718
|
|
20240109,100300,340089141,1645,1645,1645,1645,6
|
|
20240109,100200,340079271,1645,1644,1645,1643,1026
|
|
20240109,100100,338392626,1644,1643,1644,1643,2242
|
|
20240109,100000,334708960,1642,1644,1644,1642,2961
|
|
20240109,095900,329842347,1645,1645,1645,1644,506
|
|
20240109,095800,329010195,1645,1644,1645,1644,2174
|
|
20240109,095700,325435534,1644,1643,1644,1643,552
|
|
20240109,095600,324528047,1643,1643,1644,1643,1412
|
|
20240109,095500,322207369,1643,1640,1643,1640,3104
|
|
20240109,095400,317114426,1640,1636,1643,1636,4388
|
|
20240109,095300,309921803,1637,1636,1637,1630,1918
|
|
20240109,095200,306791361,1635,1635,1636,1635,11
|
|
20240109,095100,306773367,1636,1636,1637,1636,101
|
|
20240109,095000,306608032,1637,1637,1637,1628,54876
|
|
20240109,094900,217177663,1637,1637,1637,1637,3028
|
|
20240109,094800,212220827,1637,1638,1638,1637,144
|
|
20240109,094700,211984968,1639,1637,1639,1636,880
|
|
20240109,094600,210544373,1636,1637,1637,1636,457
|
|
20240109,094500,209796557,1637,1636,1637,1636,414
|
|
20240109,094400,209118846,1636,1637,1637,1636,210
|
|
20240109,094300,208775077,1637,1637,1637,1637,111
|
|
20240109,094200,208593370,1637,1637,1637,1637,24
|
|
20240109,094100,208554082,1633,1637,1637,1633,4478
|
|
20240109,094000,201233128,1637,1637,1637,1636,6718
|
|
20240109,093900,190235764,1637,1637,1637,1634,814
|
|
20240109,093800,188904923,1634,1637,1637,1634,3126
|
|
20240109,093700,183795420,1637,1637,1637,1637,197
|
|
20240109,093600,183472931,1635,1638,1638,1635,3016
|
|
20240109,093500,178540637,1640,1639,1640,1637,213
|
|
20240109,093400,178191919,1635,1637,1637,1635,2100
|
|
20240109,093300,174754931,1637,1636,1637,1636,1769
|
|
20240109,093200,171859089,1636,1638,1638,1635,9111
|
|
20240109,093100,156944341,1639,1640,1640,1638,1170
|
|
20240109,093000,155026211,1640,1640,1640,1638,1380
|
|
20240109,092900,152765012,1639,1639,1640,1639,643
|
|
20240109,092800,151711124,1639,1640,1640,1639,426
|
|
20240109,092700,151012900,1640,1638,1640,1638,144
|
|
20240109,092600,150776960,1638,1639,1640,1638,2002
|
|
20240109,092500,147496415,1639,1643,1643,1639,8693
|
|
20240109,092400,133229889,1644,1643,1644,1643,1086
|
|
20240109,092300,131445091,1643,1643,1643,1643,327
|
|
20240109,092200,130907830,1643,1644,1644,1643,223
|
|
20240109,092100,130541220,1644,1643,1644,1643,74
|
|
20240109,092000,130419627,1643,1643,1643,1643,141
|
|
20240109,091900,130187964,1642,1644,1644,1642,1046
|
|
20240109,091800,128469408,1643,1642,1643,1642,2386
|
|
20240109,091700,124549444,1642,1641,1642,1640,744
|
|
20240109,091600,123328698,1641,1641,1643,1641,2843
|
|
20240109,091500,118659096,1642,1641,1642,1641,357
|
|
20240109,091400,118073204,1641,1641,1641,1639,1682
|
|
20240109,091300,115315863,1641,1640,1641,1640,611
|
|
20240109,091200,114313820,1640,1640,1640,1640,143
|
|
20240109,091100,114079300,1640,1641,1641,1638,3122
|
|
20240109,091000,108963373,1641,1643,1644,1640,2364
|
|
20240109,090900,105081102,1643,1644,1644,1643,1909
|
|
20240109,090800,101943745,1644,1638,1644,1638,2460
|
|
20240109,090700,97910263,1638,1641,1641,1638,767
|
|
20240109,090600,96653206,1640,1647,1647,1639,1223
|
|
20240109,090500,94640370,1647,1636,1647,1636,4764
|
|
20240109,090400,86834612,1636,1633,1636,1629,7009
|
|
20240109,090300,75388936,1634,1635,1636,1627,7929
|
|
20240109,090200,62472767,1635,1644,1648,1630,13189
|
|
20240109,090100,40908471,1644,1652,1652,1643,12054
|
|
20240109,090000,21055958,1654,1650,1654,1650,12700
|