615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,191200,2066951484,1681,1681,1681,1681,14200
|
|
20240115,191100,2066951484,1681,1681,1681,1681,0
|
|
20240115,191000,2066951484,1681,1681,1681,1681,0
|
|
20240115,190900,2066951484,1681,1681,1681,1681,0
|
|
20240115,190800,2066951484,1681,1681,1681,1681,0
|
|
20240115,190700,2066951484,1681,1681,1681,1681,0
|
|
20240115,190600,2066951484,1681,1681,1681,1681,0
|
|
20240115,190500,2066951484,1681,1681,1681,1681,0
|
|
20240115,190400,2066951484,1681,1681,1681,1681,0
|
|
20240115,190300,2066951484,1681,1681,1681,1681,0
|
|
20240115,190200,2066951484,1681,1681,1681,1681,0
|
|
20240115,190100,2066951484,1681,1681,1681,1681,0
|
|
20240115,190000,2066951484,1681,1681,1681,1681,0
|
|
20240115,185900,2066951484,1681,1681,1681,1681,0
|
|
20240115,185800,2066951484,1681,1681,1681,1681,0
|
|
20240115,185700,2066951484,1681,1681,1681,1681,0
|
|
20240115,185600,2066951484,1681,1681,1681,1681,0
|
|
20240115,185500,2066951484,1681,1681,1681,1681,0
|
|
20240115,185400,2066951484,1681,1681,1681,1681,0
|
|
20240115,185300,2066951484,1681,1681,1681,1681,0
|
|
20240115,185200,2066951484,1681,1681,1681,1681,0
|
|
20240115,185100,2066951484,1681,1681,1681,1681,0
|
|
20240115,185000,2066951484,1681,1681,1681,1681,0
|
|
20240115,184900,2066951484,1681,1681,1681,1681,0
|
|
20240115,184800,2066951484,1681,1681,1681,1681,0
|
|
20240115,184700,2066951484,1681,1681,1681,1681,0
|
|
20240115,184600,2066951484,1681,1681,1681,1681,0
|
|
20240115,184500,2066951484,1681,1681,1681,1681,0
|
|
20240115,184400,2066951484,1681,1681,1681,1681,0
|
|
20240115,184300,2066951484,1681,1681,1681,1681,0
|
|
20240115,184200,2066951484,1681,1681,1681,1681,14200
|
|
20240115,184100,2066951484,1681,1681,1681,1681,0
|
|
20240115,184000,2066951484,1681,1681,1681,1681,0
|
|
20240115,183900,2066951484,1681,1681,1681,1681,0
|
|
20240115,183800,2066951484,1681,1681,1681,1681,0
|
|
20240115,183700,2066951484,1681,1681,1681,1681,0
|
|
20240115,183600,2066951484,1681,1681,1681,1681,0
|
|
20240115,183500,2066951484,1681,1681,1681,1681,0
|
|
20240115,183400,2066951484,1681,1681,1681,1681,0
|
|
20240115,183300,2066951484,1681,1681,1681,1681,0
|
|
20240115,183200,2066951484,1681,1681,1681,1681,0
|
|
20240115,183100,2066951484,1681,1681,1681,1681,0
|
|
20240115,183000,2066951484,1681,1681,1681,1681,0
|
|
20240115,182900,2066951484,1681,1681,1681,1681,0
|
|
20240115,182800,2066951484,1681,1681,1681,1681,0
|
|
20240115,182700,2066951484,1681,1681,1681,1681,0
|
|
20240115,182600,2066951484,1681,1681,1681,1681,0
|
|
20240115,182500,2066951484,1681,1681,1681,1681,0
|
|
20240115,182400,2066951484,1681,1681,1681,1681,0
|
|
20240115,182300,2066951484,1681,1681,1681,1681,0
|
|
20240115,182200,2066951484,1681,1681,1681,1681,0
|
|
20240115,182100,2066951484,1681,1681,1681,1681,0
|
|
20240115,182000,2066951484,1681,1681,1681,1681,0
|
|
20240115,181900,2066951484,1681,1681,1681,1681,0
|
|
20240115,181800,2066951484,1681,1681,1681,1681,0
|
|
20240115,181700,2066951484,1681,1681,1681,1681,0
|
|
20240115,181600,2066951484,1681,1681,1681,1681,0
|
|
20240115,181500,2066951484,1681,1681,1681,1681,0
|
|
20240115,181400,2066951484,1681,1681,1681,1681,0
|
|
20240115,181300,2066951484,1681,1681,1681,1681,0
|
|
20240115,181200,2066951484,1681,1681,1681,1681,14200
|
|
20240115,181100,2066951484,1681,1681,1681,1681,0
|
|
20240115,181000,2066951484,1681,1681,1681,1681,0
|
|
20240115,180900,2066951484,1681,1681,1681,1681,0
|
|
20240115,180800,2066951484,1681,1681,1681,1681,0
|
|
20240115,180700,2066951484,1681,1681,1681,1681,0
|
|
20240115,180600,2066951484,1681,1681,1681,1681,0
|
|
20240115,180500,2066951484,1681,1681,1681,1681,0
|
|
20240115,180400,2066951484,1681,1681,1681,1681,0
|
|
20240115,180300,2066951484,1681,1681,1681,1681,0
|
|
20240115,180200,2066951484,1681,1681,1681,1681,0
|
|
20240115,180100,2066951484,1681,1681,1681,1681,0
|
|
20240115,180000,2066951484,1681,1681,1681,1681,0
|
|
20240115,175900,2066951484,1681,1681,1681,1681,0
|
|
20240115,175800,2066951484,1681,1681,1681,1681,0
|
|
20240115,175700,2066951484,1681,1681,1681,1681,0
|
|
20240115,175600,2066951484,1681,1681,1681,1681,0
|
|
20240115,175500,2066951484,1681,1681,1681,1681,0
|
|
20240115,175400,2066951484,1681,1681,1681,1681,0
|
|
20240115,175300,2066951484,1681,1681,1681,1681,0
|
|
20240115,175200,2066951484,1681,1681,1681,1681,0
|
|
20240115,175100,2066951484,1681,1681,1681,1681,0
|
|
20240115,175000,2066951484,1681,1681,1681,1681,0
|
|
20240115,174900,2066951484,1681,1681,1681,1681,0
|
|
20240115,174800,2066951484,1681,1681,1681,1681,0
|
|
20240115,174700,2066951484,1681,1681,1681,1681,0
|
|
20240115,174600,2066951484,1681,1681,1681,1681,0
|
|
20240115,174500,2066951484,1681,1681,1681,1681,0
|
|
20240115,174400,2066951484,1681,1681,1681,1681,0
|
|
20240115,174300,2066951484,1681,1681,1681,1681,0
|
|
20240115,174200,2066951484,1681,1681,1681,1681,14200
|
|
20240115,174100,2066951484,1681,1681,1681,1681,0
|
|
20240115,174000,2066951484,1681,1681,1681,1681,0
|
|
20240115,173900,2066951484,1681,1681,1681,1681,0
|
|
20240115,173800,2066951484,1681,1681,1681,1681,0
|
|
20240115,173700,2066951484,1681,1681,1681,1681,0
|
|
20240115,173600,2066951484,1681,1681,1681,1681,0
|
|
20240115,173500,2066951484,1681,1681,1681,1681,0
|
|
20240115,173400,2066951484,1681,1681,1681,1681,0
|
|
20240115,173300,2066951484,1681,1681,1681,1681,0
|
|
20240115,173200,2066951484,1681,1681,1681,1681,0
|
|
20240115,173100,2066951484,1681,1681,1681,1681,0
|
|
20240115,173000,2066951484,1681,1681,1681,1681,0
|
|
20240115,172900,2066951484,1681,1681,1681,1681,0
|
|
20240115,172800,2066951484,1681,1681,1681,1681,0
|
|
20240115,172700,2066951484,1681,1681,1681,1681,0
|
|
20240115,172600,2066951484,1681,1681,1681,1681,0
|
|
20240115,172500,2066951484,1681,1681,1681,1681,0
|
|
20240115,172400,2066951484,1681,1681,1681,1681,0
|
|
20240115,172300,2066951484,1681,1681,1681,1681,0
|
|
20240115,172200,2066951484,1681,1681,1681,1681,0
|
|
20240115,172100,2066951484,1681,1681,1681,1681,0
|
|
20240115,172000,2066951484,1681,1681,1681,1681,0
|
|
20240115,171900,2066951484,1681,1681,1681,1681,0
|
|
20240115,171800,2066951484,1681,1681,1681,1681,0
|
|
20240115,171700,2066951484,1681,1681,1681,1681,0
|
|
20240115,171600,2066951484,1681,1681,1681,1681,0
|
|
20240115,171500,2066951484,1681,1681,1681,1681,0
|
|
20240115,171400,2066951484,1681,1681,1681,1681,0
|
|
20240115,171300,2066951484,1681,1681,1681,1681,0
|
|
20240115,171200,2066951484,1681,1681,1681,1681,14200
|
|
20240115,171100,2066951484,1681,1681,1681,1681,0
|
|
20240115,171000,2066951484,1681,1681,1681,1681,0
|
|
20240115,170900,2066951484,1681,1681,1681,1681,0
|
|
20240115,170800,2066951484,1681,1681,1681,1681,0
|
|
20240115,170700,2066951484,1681,1681,1681,1681,0
|
|
20240115,170600,2066951484,1681,1681,1681,1681,0
|
|
20240115,170500,2066951484,1681,1681,1681,1681,0
|
|
20240115,170400,2066951484,1681,1681,1681,1681,0
|
|
20240115,170300,2066951484,1681,1681,1681,1681,0
|
|
20240115,170200,2066951484,1681,1681,1681,1681,0
|
|
20240115,170100,2066951484,1681,1681,1681,1681,0
|
|
20240115,170000,2066951484,1681,1681,1681,1681,0
|
|
20240115,165900,2066951484,1681,1681,1681,1681,0
|
|
20240115,165800,2066951484,1681,1681,1681,1681,0
|
|
20240115,165700,2066951484,1681,1681,1681,1681,0
|
|
20240115,165600,2066951484,1681,1681,1681,1681,0
|
|
20240115,165500,2066951484,1681,1681,1681,1681,0
|
|
20240115,165400,2066951484,1681,1681,1681,1681,0
|
|
20240115,165300,2066951484,1681,1681,1681,1681,0
|
|
20240115,165200,2066951484,1681,1681,1681,1681,0
|
|
20240115,165100,2066951484,1681,1681,1681,1681,0
|
|
20240115,165000,2066951484,1681,1681,1681,1681,0
|
|
20240115,164900,2066951484,1681,1681,1681,1681,0
|
|
20240115,164800,2066951484,1681,1681,1681,1681,0
|
|
20240115,164700,2066951484,1681,1681,1681,1681,0
|
|
20240115,164600,2066951484,1681,1681,1681,1681,0
|
|
20240115,164500,2066951484,1681,1681,1681,1681,0
|
|
20240115,164400,2066951484,1681,1681,1681,1681,0
|
|
20240115,164300,2066951484,1681,1681,1681,1681,0
|
|
20240115,164200,2066951484,1681,1681,1681,1681,14200
|
|
20240115,164100,2066951484,1681,1681,1681,1681,0
|
|
20240115,164000,2066951484,1681,1681,1681,1681,0
|
|
20240115,163900,2066951484,1681,1681,1681,1681,0
|
|
20240115,163800,2066951484,1681,1681,1681,1681,0
|
|
20240115,163700,2066951484,1681,1681,1681,1681,0
|
|
20240115,163600,2066951484,1681,1681,1681,1681,0
|
|
20240115,163500,2066951484,1681,1681,1681,1681,0
|
|
20240115,163400,2066951484,1681,1681,1681,1681,0
|
|
20240115,163300,2066951484,1681,1681,1681,1681,0
|
|
20240115,163200,2066951484,1681,1681,1681,1681,0
|
|
20240115,163100,2066951484,1681,1681,1681,1681,0
|
|
20240115,163000,2066951484,1681,1681,1681,1681,0
|
|
20240115,162900,2066951484,1681,1681,1681,1681,0
|
|
20240115,162800,2066951484,1681,1681,1681,1681,0
|
|
20240115,162700,2066951484,1681,1681,1681,1681,0
|
|
20240115,162600,2066951484,1681,1681,1681,1681,0
|
|
20240115,162500,2066951484,1681,1681,1681,1681,0
|
|
20240115,162400,2066951484,1681,1681,1681,1681,0
|
|
20240115,162300,2066951484,1681,1681,1681,1681,0
|
|
20240115,162200,2066951484,1681,1681,1681,1681,0
|
|
20240115,162100,2066951484,1681,1681,1681,1681,0
|
|
20240115,162000,2066951484,1681,1681,1681,1681,0
|
|
20240115,161900,2066951484,1681,1681,1681,1681,0
|
|
20240115,161800,2066951484,1681,1681,1681,1681,0
|
|
20240115,161700,2066951484,1681,1681,1681,1681,0
|
|
20240115,161600,2066951484,1681,1681,1681,1681,0
|
|
20240115,161500,2066951484,1681,1681,1681,1681,0
|
|
20240115,161400,2066951484,1681,1681,1681,1681,0
|
|
20240115,161300,2066951484,1681,1681,1681,1681,0
|
|
20240115,161200,2066951484,1681,1681,1681,1681,14200
|
|
20240115,161100,2066951484,1681,1681,1681,1681,0
|
|
20240115,161000,2066951484,1681,1681,1681,1681,0
|
|
20240115,160900,2066951484,1681,1681,1681,1681,0
|
|
20240115,160800,2066951484,1681,1681,1681,1681,0
|
|
20240115,160700,2066951484,1681,1681,1681,1681,0
|
|
20240115,160600,2066951484,1681,1681,1681,1681,0
|
|
20240115,160500,2066951484,1681,1681,1681,1681,0
|
|
20240115,160400,2066951484,1681,1681,1681,1681,0
|
|
20240115,160300,2066951484,1681,1681,1681,1681,0
|
|
20240115,160200,2066951484,1681,1681,1681,1681,0
|
|
20240115,160100,2066951484,1681,1681,1681,1681,0
|
|
20240115,160000,2066951484,1681,1681,1681,1681,0
|
|
20240115,155900,2066951484,1681,1681,1681,1681,0
|
|
20240115,155800,2066951484,1681,1681,1681,1681,0
|
|
20240115,155700,2066951484,1681,1681,1681,1681,0
|
|
20240115,155600,2066951484,1681,1681,1681,1681,0
|
|
20240115,155500,2066951484,1681,1681,1681,1681,0
|
|
20240115,155400,2066951484,1681,1681,1681,1681,0
|
|
20240115,155300,2066951484,1681,1681,1681,1681,0
|
|
20240115,155200,2066951484,1681,1681,1681,1681,0
|
|
20240115,155100,2066951484,1681,1681,1681,1681,0
|
|
20240115,155000,2066951484,1681,1681,1681,1681,0
|
|
20240115,154900,2066951484,1681,1681,1681,1681,0
|
|
20240115,154800,2066951484,1681,1681,1681,1681,0
|
|
20240115,154700,2066951484,1681,1681,1681,1681,0
|
|
20240115,154600,2066951484,1681,1681,1681,1681,0
|
|
20240115,154500,2066951484,1681,1681,1681,1681,0
|
|
20240115,154400,2066951484,1681,1681,1681,1681,0
|
|
20240115,154300,2066951484,1681,1681,1681,1681,0
|
|
20240115,154200,2066951484,1681,1681,1681,1681,14200
|
|
20240115,154100,2066951484,1681,1681,1681,1681,0
|
|
20240115,154000,2066951484,1681,1681,1681,1681,0
|
|
20240115,153900,2066951484,1681,1681,1681,1681,0
|
|
20240115,153800,2066951484,1681,1681,1681,1681,0
|
|
20240115,153700,2066951484,1681,1681,1681,1681,0
|
|
20240115,153600,2066951484,1681,1681,1681,1681,0
|
|
20240115,153500,2066951484,1681,1681,1681,1681,0
|
|
20240115,153400,2066951484,1681,1681,1681,1681,0
|
|
20240115,153300,2066951484,1681,1681,1681,1681,0
|
|
20240115,153200,2066951484,1681,1681,1681,1681,0
|
|
20240115,153100,2066951484,1681,1681,1681,1681,0
|
|
20240115,153000,2066951484,1681,1681,1681,1681,14200
|
|
20240115,152900,2043081284,1681,1681,1681,1681,0
|
|
20240115,152800,2043081284,1681,1681,1681,1681,0
|
|
20240115,152700,2043081284,1681,1681,1681,1681,0
|
|
20240115,152600,2043081284,1681,1681,1681,1681,0
|
|
20240115,152500,2043081284,1681,1681,1681,1681,0
|
|
20240115,152400,2043081284,1681,1681,1681,1681,0
|
|
20240115,152300,2043081284,1681,1681,1681,1681,0
|
|
20240115,152200,2043081284,1681,1681,1681,1681,0
|
|
20240115,152100,2043081284,1681,1681,1681,1681,0
|
|
20240115,152000,2043081284,1681,1681,1681,1681,0
|
|
20240115,151900,2043081284,1681,1681,1682,1680,3107
|
|
20240115,151800,2037858411,1682,1683,1684,1681,1310
|
|
20240115,151700,2035654314,1684,1683,1684,1683,1598
|
|
20240115,151600,2032964879,1683,1682,1683,1682,329
|
|
20240115,151500,2032411173,1681,1682,1682,1681,2060
|
|
20240115,151400,2028948293,1681,1682,1683,1681,1744
|
|
20240115,151300,2026015181,1682,1680,1682,1680,5243
|
|
20240115,151200,2017206541,1679,1679,1680,1679,3660
|
|
20240115,151100,2011061394,1679,1679,1679,1679,653
|
|
20240115,151000,2009965007,1679,1676,1679,1676,1623
|
|
20240115,150900,2007242561,1677,1679,1679,1676,10333
|
|
20240115,150800,1989912187,1679,1679,1679,1679,65
|
|
20240115,150700,1989803052,1680,1676,1680,1676,77
|
|
20240115,150600,1989673992,1675,1679,1680,1675,10877
|
|
20240115,150500,1971430900,1679,1679,1679,1679,390
|
|
20240115,150400,1970776090,1678,1677,1678,1677,1795
|
|
20240115,150300,1967764138,1677,1678,1678,1675,12045
|
|
20240115,150200,1947579226,1678,1678,1678,1678,410
|
|
20240115,150100,1946891246,1678,1678,1678,1678,300
|
|
20240115,150000,1946387846,1677,1677,1677,1677,10525
|
|
20240115,145900,1928737421,1678,1678,1678,1678,1178
|
|
20240115,145800,1926760737,1679,1679,1679,1679,0
|
|
20240115,145700,1926760737,1679,1679,1679,1679,172
|
|
20240115,145600,1926471949,1679,1679,1679,1679,41
|
|
20240115,145500,1926403110,1679,1679,1679,1677,755
|
|
20240115,145400,1925135765,1679,1678,1679,1677,5270
|
|
20240115,145300,1916293987,1679,1678,1679,1678,794
|
|
20240115,145200,1914961654,1678,1678,1678,1678,4
|
|
20240115,145100,1914954942,1678,1679,1679,1678,6997
|
|
20240115,145000,1903213716,1679,1679,1679,1678,1024
|
|
20240115,144900,1901494422,1679,1679,1679,1679,480
|
|
20240115,144800,1900688502,1679,1679,1679,1679,110
|
|
20240115,144700,1900503812,1679,1679,1679,1679,0
|
|
20240115,144600,1900503812,1679,1679,1679,1678,1168
|
|
20240115,144500,1898543058,1679,1679,1679,1679,1
|
|
20240115,144400,1898541379,1679,1679,1679,1679,266
|
|
20240115,144300,1898094765,1680,1680,1680,1680,1354
|
|
20240115,144200,1895820045,1680,1680,1680,1680,169
|
|
20240115,144100,1895536125,1680,1680,1680,1680,4963
|
|
20240115,144000,1887198285,1678,1678,1678,1678,239
|
|
20240115,143900,1886797243,1678,1678,1678,1678,10
|
|
20240115,143800,1886780463,1680,1680,1680,1680,0
|
|
20240115,143700,1886780463,1680,1679,1680,1679,817
|
|
20240115,143600,1885408227,1679,1678,1679,1677,5502
|
|
20240115,143500,1876179565,1679,1679,1679,1679,123
|
|
20240115,143400,1875973048,1679,1680,1680,1678,239
|
|
20240115,143300,1875571864,1680,1679,1680,1678,332
|
|
20240115,143200,1875014661,1680,1679,1680,1679,5440
|
|
20240115,143100,1865876861,1679,1679,1679,1679,0
|
|
20240115,143000,1865876861,1679,1679,1679,1679,0
|
|
20240115,142900,1865876861,1679,1679,1679,1679,31
|
|
20240115,142800,1865824812,1679,1679,1679,1679,0
|
|
20240115,142700,1865824812,1679,1678,1679,1678,1700
|
|
20240115,142600,1862970537,1678,1678,1678,1678,500
|
|
20240115,142500,1862131537,1678,1678,1678,1678,400
|
|
20240115,142400,1861460337,1680,1680,1680,1680,2
|
|
20240115,142300,1861456977,1680,1677,1680,1677,10595
|
|
20240115,142200,1843662764,1677,1677,1677,1677,1000
|
|
20240115,142100,1841985764,1678,1677,1678,1677,109
|
|
20240115,142000,1841802871,1678,1678,1678,1677,433
|
|
20240115,141900,1841076704,1678,1678,1678,1678,1
|
|
20240115,141800,1841075026,1677,1677,1677,1677,700
|
|
20240115,141700,1839901126,1678,1677,1678,1677,401
|
|
20240115,141600,1839228648,1677,1678,1678,1677,1200
|
|
20240115,141500,1837215148,1678,1679,1680,1677,922
|
|
20240115,141400,1835668023,1679,1679,1680,1679,3621
|
|
20240115,141300,1829587864,1680,1680,1680,1680,0
|
|
20240115,141200,1829587864,1680,1680,1680,1680,52
|
|
20240115,141100,1829500504,1680,1680,1680,1680,0
|
|
20240115,141000,1829500504,1680,1679,1680,1679,590
|
|
20240115,140900,1828509891,1680,1680,1680,1680,555
|
|
20240115,140800,1827577491,1680,1681,1681,1680,1463
|
|
20240115,140700,1825119647,1681,1681,1681,1681,100
|
|
20240115,140600,1824951547,1681,1681,1681,1681,1
|
|
20240115,140500,1824949866,1681,1681,1681,1681,400
|
|
20240115,140400,1824277466,1681,1681,1681,1681,1
|
|
20240115,140300,1824275785,1679,1679,1679,1679,501
|
|
20240115,140200,1823434606,1679,1679,1679,1679,1831
|
|
20240115,140100,1820360357,1679,1681,1681,1679,917
|
|
20240115,140000,1818819828,1680,1680,1680,1680,709
|
|
20240115,135900,1817628708,1680,1680,1680,1680,0
|
|
20240115,135800,1817628708,1680,1678,1680,1677,1011
|
|
20240115,135700,1815933237,1677,1680,1680,1677,1151
|
|
20240115,135600,1813999827,1680,1680,1680,1680,915
|
|
20240115,135500,1812462627,1680,1680,1680,1680,50
|
|
20240115,135400,1812378627,1680,1680,1680,1680,1
|
|
20240115,135300,1812376947,1676,1676,1680,1676,1193
|
|
20240115,135200,1810377475,1681,1681,1681,1681,0
|
|
20240115,135100,1810377475,1681,1681,1681,1681,3803
|
|
20240115,135000,1803984632,1682,1682,1682,1682,8
|
|
20240115,134900,1803971176,1675,1681,1682,1675,2441
|
|
20240115,134800,1799877598,1681,1682,1682,1681,238
|
|
20240115,134700,1799477433,1681,1682,1682,1681,908
|
|
20240115,134600,1797951079,1682,1682,1682,1682,37
|
|
20240115,134500,1797888845,1681,1678,1681,1678,2448
|
|
20240115,134400,1793776354,1677,1676,1677,1676,1025
|
|
20240115,134300,1792057787,1675,1675,1675,1675,990
|
|
20240115,134200,1790399537,1675,1675,1675,1675,1
|
|
20240115,134100,1790397862,1675,1675,1675,1675,20
|
|
20240115,134000,1790364362,1673,1675,1675,1673,360
|
|
20240115,133900,1789761838,1675,1675,1675,1675,37
|
|
20240115,133800,1789699863,1673,1673,1673,1673,982
|
|
20240115,133700,1788056977,1673,1674,1674,1673,300
|
|
20240115,133600,1787555076,1673,1674,1674,1673,357
|
|
20240115,133500,1786957805,1673,1673,1673,1673,1152
|
|
20240115,133400,1785030509,1673,1673,1673,1673,0
|
|
20240115,133300,1785030509,1673,1672,1673,1672,3879
|
|
20240115,133200,1778541752,1673,1674,1674,1673,1328
|
|
20240115,133100,1776320007,1673,1675,1675,1673,3695
|
|
20240115,133000,1770134470,1675,1676,1676,1675,2562
|
|
20240115,132900,1765840571,1677,1677,1677,1677,259
|
|
20240115,132800,1765406228,1676,1677,1677,1676,3901
|
|
20240115,132700,1758864637,1677,1678,1678,1677,585
|
|
20240115,132600,1757883043,1678,1678,1678,1678,457
|
|
20240115,132500,1757116197,1678,1678,1679,1678,913
|
|
20240115,132400,1755584137,1678,1678,1678,1678,2449
|
|
20240115,132300,1751474715,1679,1678,1679,1678,283
|
|
20240115,132200,1750999834,1678,1679,1679,1678,2252
|
|
20240115,132100,1747219739,1680,1681,1681,1680,10796
|
|
20240115,132000,1729075107,1682,1682,1682,1682,1065
|
|
20240115,131900,1727283777,1684,1684,1684,1684,27
|
|
20240115,131800,1727238309,1683,1683,1683,1683,614
|
|
20240115,131700,1726204947,1683,1683,1683,1683,10
|
|
20240115,131600,1726188117,1683,1683,1683,1683,253
|
|
20240115,131500,1725762318,1683,1683,1683,1683,1055
|
|
20240115,131400,1723986753,1682,1683,1683,1682,117
|
|
20240115,131300,1723789939,1683,1683,1683,1683,44
|
|
20240115,131200,1723715887,1683,1684,1684,1683,2709
|
|
20240115,131100,1719156490,1685,1685,1685,1685,226
|
|
20240115,131000,1718775680,1685,1685,1685,1685,146
|
|
20240115,130900,1718529670,1685,1685,1685,1685,0
|
|
20240115,130800,1718529670,1685,1684,1685,1683,34
|
|
20240115,130700,1718472445,1683,1682,1684,1682,237
|
|
20240115,130600,1718073673,1682,1684,1685,1682,1178
|
|
20240115,130500,1716092187,1684,1684,1684,1684,1
|
|
20240115,130400,1716090503,1685,1685,1685,1684,861
|
|
20240115,130300,1714640078,1685,1685,1685,1685,1
|
|
20240115,130200,1714638393,1684,1687,1687,1684,1109
|
|
20240115,130100,1712770815,1687,1687,1688,1687,2159
|
|
20240115,130000,1709128082,1688,1687,1688,1687,115
|
|
20240115,125900,1708934072,1687,1687,1687,1687,479
|
|
20240115,125800,1708125999,1687,1687,1687,1687,575
|
|
20240115,125700,1707155974,1688,1688,1688,1688,0
|
|
20240115,125600,1707155974,1688,1688,1688,1685,5
|
|
20240115,125500,1707147539,1682,1688,1688,1682,332
|
|
20240115,125400,1706589070,1682,1683,1689,1682,6005
|
|
20240115,125300,1696460564,1683,1683,1683,1683,1
|
|
20240115,125200,1696458881,1680,1680,1680,1680,387
|
|
20240115,125100,1695808721,1681,1683,1683,1681,357
|
|
20240115,125000,1695207963,1684,1685,1686,1684,90
|
|
20240115,124900,1695056363,1684,1682,1686,1682,1130
|
|
20240115,124800,1693151434,1680,1679,1680,1679,1552
|
|
20240115,124700,1690545571,1679,1681,1681,1679,3545
|
|
20240115,124600,1684588521,1683,1683,1684,1681,12832
|
|
20240115,124500,1662993943,1683,1684,1684,1683,2549
|
|
20240115,124400,1658701428,1684,1685,1685,1684,2522
|
|
20240115,124300,1654452859,1687,1685,1687,1684,72
|
|
20240115,124200,1654331536,1684,1684,1684,1684,1160
|
|
20240115,124100,1652378096,1684,1685,1685,1684,80
|
|
20240115,124000,1652243346,1684,1684,1684,1684,3100
|
|
20240115,123900,1647022946,1684,1684,1684,1684,1240
|
|
20240115,123800,1644934786,1684,1686,1686,1684,4829
|
|
20240115,123700,1636801643,1686,1686,1686,1686,0
|
|
20240115,123600,1636801643,1686,1686,1686,1686,1756
|
|
20240115,123500,1633841027,1686,1686,1686,1686,126
|
|
20240115,123400,1633628591,1686,1686,1686,1686,120
|
|
20240115,123300,1633426271,1686,1686,1686,1686,6
|
|
20240115,123200,1633416155,1685,1687,1687,1685,1296
|
|
20240115,123100,1631232375,1685,1687,1687,1685,3545
|
|
20240115,123000,1625256798,1687,1687,1687,1686,2273
|
|
20240115,122900,1621422567,1687,1687,1687,1687,1100
|
|
20240115,122800,1619566867,1687,1688,1688,1687,4220
|
|
20240115,122700,1612444807,1687,1687,1687,1687,1027
|
|
20240115,122600,1610712258,1687,1689,1689,1687,1881
|
|
20240115,122500,1607535454,1687,1689,1689,1687,1101
|
|
20240115,122400,1605675867,1689,1687,1689,1686,437
|
|
20240115,122300,1604938676,1689,1689,1689,1689,0
|
|
20240115,122200,1604938676,1689,1689,1689,1689,10
|
|
20240115,122100,1604921786,1689,1688,1689,1687,399
|
|
20240115,122000,1604247954,1688,1688,1688,1687,321
|
|
20240115,121900,1603706246,1688,1688,1688,1688,307
|
|
20240115,121800,1603188030,1688,1687,1688,1686,66
|
|
20240115,121700,1603076643,1687,1688,1688,1687,23
|
|
20240115,121600,1603037827,1687,1687,1687,1687,50
|
|
20240115,121500,1602953477,1687,1689,1689,1687,1200
|
|
20240115,121400,1600927077,1687,1686,1687,1685,525
|
|
20240115,121300,1600041927,1685,1686,1686,1685,1383
|
|
20240115,121200,1597711372,1686,1686,1688,1686,760
|
|
20240115,121100,1596429812,1686,1686,1686,1686,0
|
|
20240115,121000,1596429812,1686,1685,1686,1685,129
|
|
20240115,120900,1596212347,1685,1686,1686,1685,431
|
|
20240115,120800,1595486095,1686,1686,1686,1686,0
|
|
20240115,120700,1595486095,1686,1686,1686,1686,1055
|
|
20240115,120600,1593707365,1688,1688,1688,1688,0
|
|
20240115,120500,1593707365,1688,1686,1688,1686,128
|
|
20240115,120400,1593491497,1686,1686,1686,1686,0
|
|
20240115,120300,1593491497,1686,1686,1686,1686,10
|
|
20240115,120200,1593474637,1687,1684,1687,1684,1786
|
|
20240115,120100,1590463458,1684,1687,1687,1684,417
|
|
20240115,120000,1589760917,1687,1683,1687,1683,69
|
|
20240115,115900,1589644765,1683,1687,1687,1683,22740
|
|
20240115,115800,1551304253,1688,1689,1689,1688,1417
|
|
20240115,115700,1548912107,1689,1688,1689,1688,420
|
|
20240115,115600,1548203127,1689,1689,1689,1689,1
|
|
20240115,115500,1548201438,1687,1688,1688,1687,1494
|
|
20240115,115400,1545680951,1687,1687,1688,1687,1009
|
|
20240115,115300,1543978511,1687,1687,1687,1687,1023
|
|
20240115,115200,1542252710,1687,1686,1687,1686,1126
|
|
20240115,115100,1540354148,1687,1689,1689,1687,6641
|
|
20240115,115000,1529145459,1688,1691,1691,1688,2802
|
|
20240115,114900,1524413126,1691,1690,1691,1690,1299
|
|
20240115,114800,1522217415,1690,1691,1691,1690,157
|
|
20240115,114700,1521951933,1690,1690,1690,1690,0
|
|
20240115,114600,1521951933,1690,1690,1691,1690,4376
|
|
20240115,114500,1514556383,1689,1691,1691,1689,7001
|
|
20240115,114400,1502723568,1691,1692,1692,1691,2321
|
|
20240115,114300,1498796881,1693,1693,1693,1692,13005
|
|
20240115,114200,1476780015,1694,1696,1696,1694,31113
|
|
20240115,114100,1424054052,1696,1696,1696,1695,4763
|
|
20240115,114000,1415979621,1695,1700,1700,1695,19172
|
|
20240115,113900,1383449100,1700,1701,1703,1699,8746
|
|
20240115,113800,1368578574,1701,1704,1704,1699,4607
|
|
20240115,113700,1360740624,1704,1700,1705,1699,25594
|
|
20240115,113600,1317129140,1699,1699,1699,1698,1408
|
|
20240115,113500,1314737890,1699,1701,1702,1698,17079
|
|
20240115,113400,1285707469,1701,1701,1702,1699,2669
|
|
20240115,113300,1281168010,1702,1703,1703,1700,3847
|
|
20240115,113200,1274622796,1702,1701,1705,1701,5575
|
|
20240115,113100,1265120243,1701,1707,1707,1701,2641
|
|
20240115,113000,1260619715,1707,1703,1708,1703,32750
|
|
20240115,112900,1204737849,1703,1700,1703,1699,10389
|
|
20240115,112800,1187059741,1700,1704,1704,1697,5482
|
|
20240115,112700,1177735487,1697,1704,1705,1697,16603
|
|
20240115,112600,1149481036,1704,1697,1705,1697,83354
|
|
20240115,112500,1007780252,1697,1697,1697,1695,3834
|
|
20240115,112400,1001276309,1697,1696,1697,1695,3647
|
|
20240115,112300,995089430,1697,1695,1698,1692,10490
|
|
20240115,112200,977311657,1695,1696,1697,1694,11180
|
|
20240115,112100,958355372,1697,1696,1697,1696,22862
|
|
20240115,112000,919564670,1697,1695,1699,1695,28818
|
|
20240115,111900,870649168,1694,1695,1695,1694,4332
|
|
20240115,111800,863308015,1695,1698,1698,1692,14199
|
|
20240115,111700,839256381,1697,1695,1698,1694,45674
|
|
20240115,111600,761784422,1695,1695,1696,1694,8985
|
|
20240115,111500,746557028,1695,1690,1695,1690,8695
|
|
20240115,111400,731838115,1692,1692,1693,1691,4557
|
|
20240115,111300,724127091,1691,1688,1692,1687,14303
|
|
20240115,111200,699953120,1688,1683,1688,1683,7870
|
|
20240115,111100,686692976,1679,1679,1679,1679,417
|
|
20240115,111000,685992833,1683,1680,1683,1680,1378
|
|
20240115,110900,683676260,1680,1680,1680,1680,598
|
|
20240115,110800,682671620,1680,1680,1680,1680,212
|
|
20240115,110700,682315460,1680,1680,1680,1680,3423
|
|
20240115,110600,676564820,1681,1682,1682,1681,1076
|
|
20240115,110500,674755991,1683,1683,1683,1682,1439
|
|
20240115,110400,672334285,1682,1683,1684,1682,289
|
|
20240115,110300,671848079,1684,1685,1685,1684,2342
|
|
20240115,110200,667904149,1684,1684,1684,1684,206
|
|
20240115,110100,667557245,1684,1688,1688,1684,8719
|
|
20240115,110000,652856918,1688,1681,1688,1681,16792
|
|
20240115,105900,624589004,1681,1681,1681,1681,179
|
|
20240115,105800,624288105,1681,1681,1681,1680,131
|
|
20240115,105700,624067974,1681,1680,1681,1680,270
|
|
20240115,105600,623614115,1680,1683,1683,1680,536
|
|
20240115,105500,622712882,1683,1683,1683,1681,754
|
|
20240115,105400,621444102,1683,1681,1683,1681,3520
|
|
20240115,105300,615520004,1682,1681,1682,1681,328
|
|
20240115,105200,614968635,1680,1681,1681,1680,7066
|
|
20240115,105100,603090836,1681,1684,1684,1681,14193
|
|
20240115,105000,579208432,1684,1684,1684,1684,872
|
|
20240115,104900,577739984,1684,1686,1686,1684,6450
|
|
20240115,104800,566870480,1686,1687,1688,1686,4448
|
|
20240115,104700,559368495,1689,1688,1689,1685,2664
|
|
20240115,104600,554873341,1690,1684,1690,1684,12062
|
|
20240115,104500,534526027,1683,1682,1684,1682,5690
|
|
20240115,104400,524950085,1680,1678,1681,1678,11972
|
|
20240115,104300,504837821,1678,1677,1678,1677,3877
|
|
20240115,104200,498332748,1677,1675,1677,1674,5956
|
|
20240115,104100,488350796,1675,1676,1676,1675,1736
|
|
20240115,104000,485441810,1676,1675,1676,1675,3597
|
|
20240115,103900,479414958,1675,1675,1675,1675,740
|
|
20240115,103800,478175458,1675,1675,1675,1675,200
|
|
20240115,103700,477840458,1675,1677,1677,1675,644
|
|
20240115,103600,476761314,1677,1678,1678,1677,903
|
|
20240115,103500,475246713,1678,1674,1678,1674,2739
|
|
20240115,103400,470656329,1672,1673,1674,1672,811
|
|
20240115,103300,469299922,1673,1672,1675,1672,2732
|
|
20240115,103200,464726346,1671,1672,1672,1671,279
|
|
20240115,103100,464259961,1671,1671,1671,1671,95
|
|
20240115,103000,464101216,1671,1672,1672,1671,3410
|
|
20240115,102900,458402794,1671,1669,1671,1669,486
|
|
20240115,102800,457590896,1671,1669,1671,1669,9876
|
|
20240115,102700,441104437,1668,1668,1668,1668,393
|
|
20240115,102600,440448913,1668,1668,1668,1668,0
|
|
20240115,102500,440448913,1668,1668,1668,1668,20
|
|
20240115,102400,440415553,1667,1667,1667,1667,20
|
|
20240115,102300,440382213,1668,1668,1668,1667,9003
|
|
20240115,102200,425371261,1668,1668,1668,1668,126
|
|
20240115,102100,425161093,1668,1668,1668,1667,241
|
|
20240115,102000,424759106,1667,1667,1667,1667,549
|
|
20240115,101900,423843923,1667,1667,1667,1667,1660
|
|
20240115,101800,421076703,1667,1668,1668,1667,20
|
|
20240115,101700,421043353,1667,1667,1667,1667,854
|
|
20240115,101600,419619735,1667,1667,1667,1667,5291
|
|
20240115,101500,410799638,1665,1664,1665,1664,639
|
|
20240115,101400,409735885,1664,1665,1665,1664,1862
|
|
20240115,101300,406636474,1667,1667,1667,1667,1
|
|
20240115,101200,406634807,1667,1665,1667,1665,2024
|
|
20240115,101100,403260860,1665,1665,1665,1665,8
|
|
20240115,101000,403247540,1665,1665,1666,1665,22
|
|
20240115,100900,403210894,1666,1663,1667,1663,24
|
|
20240115,100800,403170967,1663,1662,1663,1662,34
|
|
20240115,100700,403114455,1662,1665,1668,1662,5003
|
|
20240115,100600,394793611,1665,1665,1665,1665,295
|
|
20240115,100500,394302436,1665,1666,1666,1665,801
|
|
20240115,100400,392968501,1666,1667,1668,1666,203
|
|
20240115,100300,392630298,1668,1668,1668,1665,272
|
|
20240115,100200,392177325,1668,1667,1668,1667,1203
|
|
20240115,100100,390171350,1666,1666,1666,1665,489
|
|
20240115,100000,389357052,1666,1665,1666,1665,69
|
|
20240115,095900,389242151,1666,1666,1666,1665,809
|
|
20240115,095800,387894539,1666,1666,1666,1666,0
|
|
20240115,095700,387894539,1666,1667,1668,1666,861
|
|
20240115,095600,386459329,1668,1668,1668,1668,305
|
|
20240115,095500,385950589,1668,1668,1668,1668,21
|
|
20240115,095400,385915561,1668,1668,1668,1668,548
|
|
20240115,095300,385001497,1668,1668,1668,1668,1421
|
|
20240115,095200,382631269,1668,1667,1668,1667,750
|
|
20240115,095100,381380319,1667,1667,1667,1667,900
|
|
20240115,095000,379880019,1667,1668,1668,1667,341
|
|
20240115,094900,379311261,1668,1670,1670,1668,503
|
|
20240115,094800,378472215,1673,1670,1673,1667,103
|
|
20240115,094700,378300203,1668,1670,1670,1668,711
|
|
20240115,094600,377114099,1670,1670,1670,1670,1006
|
|
20240115,094500,375434079,1674,1674,1674,1671,253
|
|
20240115,094400,375010575,1676,1675,1676,1668,811
|
|
20240115,094300,373652985,1675,1667,1675,1667,2880
|
|
20240115,094200,368845367,1667,1667,1667,1667,205
|
|
20240115,094100,368503632,1667,1667,1667,1665,1275
|
|
20240115,094000,366380207,1666,1665,1666,1665,438
|
|
20240115,093900,365650829,1665,1664,1665,1664,273
|
|
20240115,093800,365196495,1664,1663,1664,1662,1236
|
|
20240115,093700,363141083,1663,1663,1663,1663,375
|
|
20240115,093600,362517458,1663,1663,1663,1662,7826
|
|
20240115,093500,349506522,1664,1664,1664,1664,574
|
|
20240115,093400,348551386,1664,1664,1665,1663,1401
|
|
20240115,093300,346220156,1666,1666,1666,1666,251
|
|
20240115,093200,345801990,1666,1664,1666,1664,889
|
|
20240115,093100,344322692,1664,1664,1664,1664,541
|
|
20240115,093000,343422468,1663,1664,1664,1663,4403
|
|
20240115,092900,336097426,1664,1664,1664,1663,214
|
|
20240115,092800,335741334,1663,1664,1664,1663,1569
|
|
20240115,092700,333131518,1663,1664,1664,1663,1719
|
|
20240115,092600,330272115,1665,1666,1666,1662,6322
|
|
20240115,092500,319757079,1666,1669,1669,1666,6616
|
|
20240115,092400,308727621,1668,1669,1670,1668,3010
|
|
20240115,092300,303705937,1669,1670,1670,1669,3071
|
|
20240115,092200,298580236,1670,1672,1672,1670,1001
|
|
20240115,092100,296908554,1670,1670,1670,1670,57
|
|
20240115,092000,296813364,1669,1669,1669,1669,39
|
|
20240115,091900,296748273,1668,1669,1676,1668,16942
|
|
20240115,091800,268475701,1674,1668,1674,1668,2941
|
|
20240115,091700,263568325,1667,1668,1668,1667,262
|
|
20240115,091600,263131331,1667,1666,1667,1666,5431
|
|
20240115,091500,254079193,1667,1670,1671,1667,26794
|
|
20240115,091400,209383814,1671,1672,1672,1671,7178
|
|
20240115,091300,197385214,1672,1673,1673,1671,5626
|
|
20240115,091200,187978452,1678,1675,1678,1673,3719
|
|
20240115,091100,181752558,1675,1673,1678,1672,8651
|
|
20240115,091000,167287445,1673,1681,1681,1672,6938
|
|
20240115,090900,155648960,1681,1681,1683,1680,2978
|
|
20240115,090800,150641113,1681,1676,1681,1676,8944
|
|
20240115,090700,135621694,1677,1671,1677,1670,3040
|
|
20240115,090600,130530307,1670,1673,1674,1669,4190
|
|
20240115,090500,123529900,1674,1679,1680,1673,4188
|
|
20240115,090400,116520393,1679,1679,1682,1675,8453
|
|
20240115,090300,102345293,1678,1693,1693,1677,10654
|
|
20240115,090200,84442434,1694,1674,1700,1673,24254
|
|
20240115,090100,43542277,1674,1667,1674,1667,6936
|
|
20240115,090000,31962780,1667,1667,1667,1663,18209
|