614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191100,1011049876,1634,1634,1634,1634,8662
|
|
20240116,191000,1011049876,1634,1634,1634,1634,0
|
|
20240116,190900,1011049876,1634,1634,1634,1634,0
|
|
20240116,190800,1011049876,1634,1634,1634,1634,0
|
|
20240116,190700,1011049876,1634,1634,1634,1634,0
|
|
20240116,190600,1011049876,1634,1634,1634,1634,0
|
|
20240116,190500,1011049876,1634,1634,1634,1634,0
|
|
20240116,190400,1011049876,1634,1634,1634,1634,0
|
|
20240116,190300,1011049876,1634,1634,1634,1634,0
|
|
20240116,190200,1011049876,1634,1634,1634,1634,0
|
|
20240116,190100,1011049876,1634,1634,1634,1634,0
|
|
20240116,190000,1011049876,1634,1634,1634,1634,0
|
|
20240116,185900,1011049876,1634,1634,1634,1634,0
|
|
20240116,185800,1011049876,1634,1634,1634,1634,0
|
|
20240116,185700,1011049876,1634,1634,1634,1634,0
|
|
20240116,185600,1011049876,1634,1634,1634,1634,0
|
|
20240116,185500,1011049876,1634,1634,1634,1634,0
|
|
20240116,185400,1011049876,1634,1634,1634,1634,0
|
|
20240116,185300,1011049876,1634,1634,1634,1634,0
|
|
20240116,185200,1011049876,1634,1634,1634,1634,0
|
|
20240116,185100,1011049876,1634,1634,1634,1634,0
|
|
20240116,185000,1011049876,1634,1634,1634,1634,0
|
|
20240116,184900,1011049876,1634,1634,1634,1634,0
|
|
20240116,184800,1011049876,1634,1634,1634,1634,0
|
|
20240116,184700,1011049876,1634,1634,1634,1634,0
|
|
20240116,184600,1011049876,1634,1634,1634,1634,0
|
|
20240116,184500,1011049876,1634,1634,1634,1634,0
|
|
20240116,184400,1011049876,1634,1634,1634,1634,0
|
|
20240116,184300,1011049876,1634,1634,1634,1634,0
|
|
20240116,184200,1011049876,1634,1634,1634,1634,0
|
|
20240116,184100,1011049876,1634,1634,1634,1634,8662
|
|
20240116,184000,1011049876,1634,1634,1634,1634,0
|
|
20240116,183900,1011049876,1634,1634,1634,1634,0
|
|
20240116,183800,1011049876,1634,1634,1634,1634,0
|
|
20240116,183700,1011049876,1634,1634,1634,1634,0
|
|
20240116,183600,1011049876,1634,1634,1634,1634,0
|
|
20240116,183500,1011049876,1634,1634,1634,1634,0
|
|
20240116,183400,1011049876,1634,1634,1634,1634,0
|
|
20240116,183300,1011049876,1634,1634,1634,1634,0
|
|
20240116,183200,1011049876,1634,1634,1634,1634,0
|
|
20240116,183100,1011049876,1634,1634,1634,1634,0
|
|
20240116,183000,1011049876,1634,1634,1634,1634,0
|
|
20240116,182900,1011049876,1634,1634,1634,1634,0
|
|
20240116,182800,1011049876,1634,1634,1634,1634,0
|
|
20240116,182700,1011049876,1634,1634,1634,1634,0
|
|
20240116,182600,1011049876,1634,1634,1634,1634,0
|
|
20240116,182500,1011049876,1634,1634,1634,1634,0
|
|
20240116,182400,1011049876,1634,1634,1634,1634,0
|
|
20240116,182300,1011049876,1634,1634,1634,1634,0
|
|
20240116,182200,1011049876,1634,1634,1634,1634,0
|
|
20240116,182100,1011049876,1634,1634,1634,1634,0
|
|
20240116,182000,1011049876,1634,1634,1634,1634,0
|
|
20240116,181900,1011049876,1634,1634,1634,1634,0
|
|
20240116,181800,1011049876,1634,1634,1634,1634,0
|
|
20240116,181700,1011049876,1634,1634,1634,1634,0
|
|
20240116,181600,1011049876,1634,1634,1634,1634,0
|
|
20240116,181500,1011049876,1634,1634,1634,1634,0
|
|
20240116,181400,1011049876,1634,1634,1634,1634,0
|
|
20240116,181300,1011049876,1634,1634,1634,1634,0
|
|
20240116,181200,1011049876,1634,1634,1634,1634,0
|
|
20240116,181100,1011049876,1634,1634,1634,1634,8662
|
|
20240116,181000,1011049876,1634,1634,1634,1634,0
|
|
20240116,180900,1011049876,1634,1634,1634,1634,0
|
|
20240116,180800,1011049876,1634,1634,1634,1634,0
|
|
20240116,180700,1011049876,1634,1634,1634,1634,0
|
|
20240116,180600,1011049876,1634,1634,1634,1634,0
|
|
20240116,180500,1011049876,1634,1634,1634,1634,0
|
|
20240116,180400,1011049876,1634,1634,1634,1634,0
|
|
20240116,180300,1011049876,1634,1634,1634,1634,0
|
|
20240116,180200,1011049876,1634,1634,1634,1634,0
|
|
20240116,180100,1011049876,1634,1634,1634,1634,0
|
|
20240116,180000,1011049876,1634,1634,1634,1634,0
|
|
20240116,175900,1011049876,1634,1634,1634,1634,0
|
|
20240116,175800,1011049876,1634,1634,1634,1634,0
|
|
20240116,175700,1011049876,1634,1634,1634,1634,0
|
|
20240116,175600,1011049876,1634,1634,1634,1634,0
|
|
20240116,175500,1011049876,1634,1634,1634,1634,0
|
|
20240116,175400,1011049876,1634,1634,1634,1634,0
|
|
20240116,175300,1011049876,1634,1634,1634,1634,0
|
|
20240116,175200,1011049876,1634,1634,1634,1634,0
|
|
20240116,175100,1011049876,1634,1634,1634,1634,0
|
|
20240116,175000,1011049876,1634,1634,1634,1634,0
|
|
20240116,174900,1011049876,1634,1634,1634,1634,0
|
|
20240116,174800,1011049876,1634,1634,1634,1634,0
|
|
20240116,174700,1011049876,1634,1634,1634,1634,0
|
|
20240116,174600,1011049876,1634,1634,1634,1634,0
|
|
20240116,174500,1011049876,1634,1634,1634,1634,0
|
|
20240116,174400,1011049876,1634,1634,1634,1634,0
|
|
20240116,174300,1011049876,1634,1634,1634,1634,0
|
|
20240116,174200,1011049876,1634,1634,1634,1634,0
|
|
20240116,174100,1011049876,1634,1634,1634,1634,8662
|
|
20240116,174000,1011049876,1634,1634,1634,1634,0
|
|
20240116,173900,1011049876,1634,1634,1634,1634,0
|
|
20240116,173800,1011049876,1634,1634,1634,1634,0
|
|
20240116,173700,1011049876,1634,1634,1634,1634,0
|
|
20240116,173600,1011049876,1634,1634,1634,1634,0
|
|
20240116,173500,1011049876,1634,1634,1634,1634,0
|
|
20240116,173400,1011049876,1634,1634,1634,1634,0
|
|
20240116,173300,1011049876,1634,1634,1634,1634,0
|
|
20240116,173200,1011049876,1634,1634,1634,1634,0
|
|
20240116,173100,1011049876,1634,1634,1634,1634,0
|
|
20240116,173000,1011049876,1634,1634,1634,1634,0
|
|
20240116,172900,1011049876,1634,1634,1634,1634,0
|
|
20240116,172800,1011049876,1634,1634,1634,1634,0
|
|
20240116,172700,1011049876,1634,1634,1634,1634,0
|
|
20240116,172600,1011049876,1634,1634,1634,1634,0
|
|
20240116,172500,1011049876,1634,1634,1634,1634,0
|
|
20240116,172400,1011049876,1634,1634,1634,1634,0
|
|
20240116,172300,1011049876,1634,1634,1634,1634,0
|
|
20240116,172200,1011049876,1634,1634,1634,1634,0
|
|
20240116,172100,1011049876,1634,1634,1634,1634,0
|
|
20240116,172000,1011049876,1634,1634,1634,1634,0
|
|
20240116,171900,1011049876,1634,1634,1634,1634,0
|
|
20240116,171800,1011049876,1634,1634,1634,1634,0
|
|
20240116,171700,1011049876,1634,1634,1634,1634,0
|
|
20240116,171600,1011049876,1634,1634,1634,1634,0
|
|
20240116,171500,1011049876,1634,1634,1634,1634,0
|
|
20240116,171400,1011049876,1634,1634,1634,1634,0
|
|
20240116,171300,1011049876,1634,1634,1634,1634,0
|
|
20240116,171200,1011049876,1634,1634,1634,1634,0
|
|
20240116,171100,1011049876,1634,1634,1634,1634,8662
|
|
20240116,171000,1011049876,1634,1634,1634,1634,0
|
|
20240116,170900,1011049876,1634,1634,1634,1634,0
|
|
20240116,170800,1011049876,1634,1634,1634,1634,0
|
|
20240116,170700,1011049876,1634,1634,1634,1634,0
|
|
20240116,170600,1011049876,1634,1634,1634,1634,0
|
|
20240116,170500,1011049876,1634,1634,1634,1634,0
|
|
20240116,170400,1011049876,1634,1634,1634,1634,0
|
|
20240116,170300,1011049876,1634,1634,1634,1634,0
|
|
20240116,170200,1011049876,1634,1634,1634,1634,0
|
|
20240116,170100,1011049876,1634,1634,1634,1634,0
|
|
20240116,170000,1011049876,1634,1634,1634,1634,0
|
|
20240116,165900,1011049876,1634,1634,1634,1634,0
|
|
20240116,165800,1011049876,1634,1634,1634,1634,0
|
|
20240116,165700,1011049876,1634,1634,1634,1634,0
|
|
20240116,165600,1011049876,1634,1634,1634,1634,0
|
|
20240116,165500,1011049876,1634,1634,1634,1634,0
|
|
20240116,165400,1011049876,1634,1634,1634,1634,0
|
|
20240116,165300,1011049876,1634,1634,1634,1634,0
|
|
20240116,165200,1011049876,1634,1634,1634,1634,0
|
|
20240116,165100,1011049876,1634,1634,1634,1634,0
|
|
20240116,165000,1011049876,1634,1634,1634,1634,0
|
|
20240116,164900,1011049876,1634,1634,1634,1634,0
|
|
20240116,164800,1011049876,1634,1634,1634,1634,0
|
|
20240116,164700,1011049876,1634,1634,1634,1634,0
|
|
20240116,164600,1011049876,1634,1634,1634,1634,0
|
|
20240116,164500,1011049876,1634,1634,1634,1634,0
|
|
20240116,164400,1011049876,1634,1634,1634,1634,0
|
|
20240116,164300,1011049876,1634,1634,1634,1634,0
|
|
20240116,164200,1011049876,1634,1634,1634,1634,0
|
|
20240116,164100,1011049876,1634,1634,1634,1634,8662
|
|
20240116,164000,1011049876,1634,1634,1634,1634,0
|
|
20240116,163900,1011049876,1634,1634,1634,1634,0
|
|
20240116,163800,1011049876,1634,1634,1634,1634,0
|
|
20240116,163700,1011049876,1634,1634,1634,1634,0
|
|
20240116,163600,1011049876,1634,1634,1634,1634,0
|
|
20240116,163500,1011049876,1634,1634,1634,1634,0
|
|
20240116,163400,1011049876,1634,1634,1634,1634,0
|
|
20240116,163300,1011049876,1634,1634,1634,1634,0
|
|
20240116,163200,1011049876,1634,1634,1634,1634,0
|
|
20240116,163100,1011049876,1634,1634,1634,1634,0
|
|
20240116,163000,1011049876,1634,1634,1634,1634,0
|
|
20240116,162900,1011049876,1634,1634,1634,1634,0
|
|
20240116,162800,1011049876,1634,1634,1634,1634,0
|
|
20240116,162700,1011049876,1634,1634,1634,1634,0
|
|
20240116,162600,1011049876,1634,1634,1634,1634,0
|
|
20240116,162500,1011049876,1634,1634,1634,1634,0
|
|
20240116,162400,1011049876,1634,1634,1634,1634,0
|
|
20240116,162300,1011049876,1634,1634,1634,1634,0
|
|
20240116,162200,1011049876,1634,1634,1634,1634,0
|
|
20240116,162100,1011049876,1634,1634,1634,1634,0
|
|
20240116,162000,1011049876,1634,1634,1634,1634,0
|
|
20240116,161900,1011049876,1634,1634,1634,1634,0
|
|
20240116,161800,1011049876,1634,1634,1634,1634,0
|
|
20240116,161700,1011049876,1634,1634,1634,1634,0
|
|
20240116,161600,1011049876,1634,1634,1634,1634,0
|
|
20240116,161500,1011049876,1634,1634,1634,1634,0
|
|
20240116,161400,1011049876,1634,1634,1634,1634,0
|
|
20240116,161300,1011049876,1634,1634,1634,1634,0
|
|
20240116,161200,1011049876,1634,1634,1634,1634,0
|
|
20240116,161100,1011049876,1634,1634,1634,1634,8662
|
|
20240116,161000,1011049876,1634,1634,1634,1634,0
|
|
20240116,160900,1011049876,1634,1634,1634,1634,0
|
|
20240116,160800,1011049876,1634,1634,1634,1634,0
|
|
20240116,160700,1011049876,1634,1634,1634,1634,0
|
|
20240116,160600,1011049876,1634,1634,1634,1634,0
|
|
20240116,160500,1011049876,1634,1634,1634,1634,0
|
|
20240116,160400,1011049876,1634,1634,1634,1634,0
|
|
20240116,160300,1011049876,1634,1634,1634,1634,0
|
|
20240116,160200,1011049876,1634,1634,1634,1634,0
|
|
20240116,160100,1011049876,1634,1634,1634,1634,0
|
|
20240116,160000,1011049876,1634,1634,1634,1634,0
|
|
20240116,155900,1011049876,1634,1634,1634,1634,0
|
|
20240116,155800,1011049876,1634,1634,1634,1634,0
|
|
20240116,155700,1011049876,1634,1634,1634,1634,0
|
|
20240116,155600,1011049876,1634,1634,1634,1634,0
|
|
20240116,155500,1011049876,1634,1634,1634,1634,0
|
|
20240116,155400,1011049876,1634,1634,1634,1634,0
|
|
20240116,155300,1011049876,1634,1634,1634,1634,0
|
|
20240116,155200,1011049876,1634,1634,1634,1634,0
|
|
20240116,155100,1011049876,1634,1634,1634,1634,0
|
|
20240116,155000,1011049876,1634,1634,1634,1634,0
|
|
20240116,154900,1011049876,1634,1634,1634,1634,0
|
|
20240116,154800,1011049876,1634,1634,1634,1634,0
|
|
20240116,154700,1011049876,1634,1634,1634,1634,0
|
|
20240116,154600,1011049876,1634,1634,1634,1634,0
|
|
20240116,154500,1011049876,1634,1634,1634,1634,0
|
|
20240116,154400,1011049876,1634,1634,1634,1634,0
|
|
20240116,154300,1011049876,1634,1634,1634,1634,0
|
|
20240116,154200,1011049876,1634,1634,1634,1634,0
|
|
20240116,154100,1011049876,1634,1634,1634,1634,8662
|
|
20240116,154000,1011049876,1634,1634,1634,1634,0
|
|
20240116,153900,1011049876,1634,1634,1634,1634,0
|
|
20240116,153800,1011049876,1634,1634,1634,1634,0
|
|
20240116,153700,1011049876,1634,1634,1634,1634,0
|
|
20240116,153600,1011049876,1634,1634,1634,1634,0
|
|
20240116,153500,1011049876,1634,1634,1634,1634,0
|
|
20240116,153400,1011049876,1634,1634,1634,1634,0
|
|
20240116,153300,1011049876,1634,1634,1634,1634,0
|
|
20240116,153200,1011049876,1634,1634,1634,1634,0
|
|
20240116,153100,1011049876,1634,1634,1634,1634,0
|
|
20240116,153000,1011049876,1634,1634,1634,1634,8662
|
|
20240116,152900,996896168,1633,1633,1633,1633,0
|
|
20240116,152800,996896168,1633,1633,1633,1633,0
|
|
20240116,152700,996896168,1633,1633,1633,1633,0
|
|
20240116,152600,996896168,1633,1633,1633,1633,0
|
|
20240116,152500,996896168,1633,1633,1633,1633,0
|
|
20240116,152400,996896168,1633,1633,1633,1633,0
|
|
20240116,152300,996896168,1633,1633,1633,1633,0
|
|
20240116,152200,996896168,1633,1633,1633,1633,0
|
|
20240116,152100,996896168,1633,1633,1633,1633,0
|
|
20240116,152000,996896168,1633,1633,1633,1633,0
|
|
20240116,151900,996896168,1633,1639,1642,1633,21617
|
|
20240116,151800,961546685,1639,1642,1642,1638,4276
|
|
20240116,151700,954528368,1641,1640,1642,1640,495
|
|
20240116,151600,953716074,1641,1641,1641,1635,5010
|
|
20240116,151500,945519609,1642,1641,1642,1639,2502
|
|
20240116,151400,941416234,1642,1642,1642,1640,1410
|
|
20240116,151300,939102308,1642,1643,1644,1642,3382
|
|
20240116,151200,933548958,1642,1642,1642,1642,429
|
|
20240116,151100,932844540,1642,1642,1642,1638,111
|
|
20240116,151000,932662619,1642,1641,1642,1638,153
|
|
20240116,150900,932411859,1642,1641,1642,1641,21
|
|
20240116,150800,932377396,1640,1640,1640,1640,5
|
|
20240116,150700,932369196,1641,1641,1641,1641,0
|
|
20240116,150600,932369196,1641,1641,1641,1635,11942
|
|
20240116,150500,912812965,1641,1644,1644,1640,2218
|
|
20240116,150400,909170714,1645,1644,1645,1644,502
|
|
20240116,150300,908345425,1645,1641,1645,1641,89
|
|
20240116,150200,908199279,1642,1643,1643,1640,20413
|
|
20240116,150100,874698202,1644,1644,1644,1643,161
|
|
20240116,150000,874433546,1647,1647,1647,1647,0
|
|
20240116,145900,874433546,1647,1646,1647,1644,78
|
|
20240116,145800,874305188,1646,1644,1646,1644,78
|
|
20240116,145700,874176954,1644,1644,1644,1643,302
|
|
20240116,145600,873680766,1642,1643,1643,1642,3471
|
|
20240116,145500,867978681,1644,1644,1644,1644,7
|
|
20240116,145400,867967173,1643,1646,1646,1643,394
|
|
20240116,145300,867318754,1646,1646,1646,1646,30
|
|
20240116,145200,867269374,1646,1646,1646,1644,14
|
|
20240116,145100,867246332,1645,1647,1648,1645,126
|
|
20240116,145000,867038911,1648,1648,1648,1648,0
|
|
20240116,144900,867038911,1648,1647,1648,1647,10
|
|
20240116,144800,867022432,1648,1648,1648,1648,1
|
|
20240116,144700,867020784,1647,1642,1647,1642,10202
|
|
20240116,144600,850219095,1642,1643,1643,1642,2569
|
|
20240116,144500,845998536,1647,1647,1647,1647,100
|
|
20240116,144400,845833836,1648,1648,1648,1648,0
|
|
20240116,144300,845833836,1648,1643,1648,1643,4
|
|
20240116,144200,845827251,1648,1646,1648,1643,4134
|
|
20240116,144100,839032807,1648,1647,1648,1647,22
|
|
20240116,144000,838996572,1648,1648,1648,1647,61
|
|
20240116,143900,838896094,1648,1648,1648,1648,1
|
|
20240116,143800,838894446,1647,1647,1647,1647,1135
|
|
20240116,143700,837025101,1647,1647,1647,1647,0
|
|
20240116,143600,837025101,1647,1647,1647,1647,50
|
|
20240116,143500,836942751,1647,1646,1647,1646,255
|
|
20240116,143400,836522865,1646,1646,1646,1645,130
|
|
20240116,143300,836308985,1646,1646,1646,1646,14
|
|
20240116,143200,836285941,1646,1645,1646,1645,216
|
|
20240116,143100,835930620,1645,1645,1645,1645,8
|
|
20240116,143000,835917460,1645,1645,1645,1645,95
|
|
20240116,142900,835761185,1645,1645,1645,1645,230
|
|
20240116,142800,835382835,1646,1648,1648,1646,522
|
|
20240116,142700,834522613,1648,1648,1648,1648,237
|
|
20240116,142600,834132037,1648,1648,1648,1648,61
|
|
20240116,142500,834031509,1648,1648,1648,1648,21
|
|
20240116,142400,833996901,1645,1645,1648,1645,51
|
|
20240116,142300,833913000,1645,1645,1645,1644,28
|
|
20240116,142200,833866942,1645,1645,1648,1645,27
|
|
20240116,142100,833822512,1645,1645,1645,1645,106
|
|
20240116,142000,833648142,1646,1645,1646,1645,125
|
|
20240116,141900,833442509,1645,1645,1648,1645,118
|
|
20240116,141800,833248391,1649,1644,1649,1644,89
|
|
20240116,141700,833102001,1645,1646,1646,1645,138
|
|
20240116,141600,832874940,1645,1644,1646,1644,368
|
|
20240116,141500,832269586,1644,1644,1644,1644,5
|
|
20240116,141400,832261366,1644,1642,1644,1642,65
|
|
20240116,141300,832154620,1642,1643,1643,1642,4258
|
|
20240116,141200,825162104,1643,1649,1650,1643,4110
|
|
20240116,141100,818402854,1646,1646,1650,1645,175
|
|
20240116,141000,818114613,1645,1645,1647,1645,796
|
|
20240116,140900,816805187,1648,1648,1648,1648,0
|
|
20240116,140800,816805187,1648,1646,1648,1646,302
|
|
20240116,140700,816307493,1646,1645,1646,1645,1289
|
|
20240116,140600,814187087,1645,1645,1645,1645,67
|
|
20240116,140500,814076872,1647,1645,1647,1645,1605
|
|
20240116,140400,811434882,1645,1645,1645,1645,66
|
|
20240116,140300,811326312,1645,1646,1646,1645,23
|
|
20240116,140200,811288473,1645,1645,1646,1645,7
|
|
20240116,140100,811276957,1645,1644,1645,1644,618
|
|
20240116,140000,810260963,1644,1644,1644,1644,241
|
|
20240116,135900,809864759,1644,1643,1644,1643,123
|
|
20240116,135800,809662565,1644,1645,1646,1644,722
|
|
20240116,135700,808475553,1645,1646,1646,1644,897
|
|
20240116,135600,806999476,1646,1645,1646,1645,201
|
|
20240116,135500,806668830,1645,1647,1647,1645,12
|
|
20240116,135400,806649069,1648,1646,1648,1646,458
|
|
20240116,135300,805894475,1642,1647,1647,1642,392
|
|
20240116,135200,805249378,1646,1646,1646,1646,1
|
|
20240116,135100,805247732,1646,1648,1648,1641,20208
|
|
20240116,135000,772031148,1648,1648,1648,1648,1
|
|
20240116,134900,772029500,1647,1649,1649,1646,13001
|
|
20240116,134800,750615384,1650,1650,1650,1650,461
|
|
20240116,134700,749854734,1650,1651,1651,1650,103
|
|
20240116,134600,749684781,1650,1650,1650,1650,1176
|
|
20240116,134500,747744381,1650,1650,1650,1650,1098
|
|
20240116,134400,745932681,1650,1650,1650,1650,1006
|
|
20240116,134300,744272781,1651,1651,1651,1651,109
|
|
20240116,134200,744092822,1651,1651,1651,1651,13
|
|
20240116,134100,744071359,1650,1650,1650,1650,1
|
|
20240116,134000,744069709,1650,1652,1653,1650,11363
|
|
20240116,133900,725312749,1653,1653,1653,1653,0
|
|
20240116,133800,725312749,1653,1653,1653,1653,1417
|
|
20240116,133700,722970448,1654,1654,1654,1654,115
|
|
20240116,133600,722780238,1656,1656,1656,1656,0
|
|
20240116,133500,722780238,1656,1656,1656,1656,3
|
|
20240116,133400,722775270,1654,1656,1656,1654,157
|
|
20240116,133300,722515298,1654,1655,1656,1654,872
|
|
20240116,133200,721072021,1656,1656,1656,1656,2
|
|
20240116,133100,721068709,1657,1657,1657,1657,0
|
|
20240116,133000,721068709,1657,1652,1657,1652,2912
|
|
20240116,132900,716258076,1652,1655,1655,1652,15000
|
|
20240116,132800,691450801,1656,1658,1658,1656,2758
|
|
20240116,132700,686882199,1658,1658,1658,1658,0
|
|
20240116,132600,686882199,1658,1659,1659,1658,83
|
|
20240116,132500,686744582,1659,1659,1659,1659,1
|
|
20240116,132400,686742923,1659,1659,1659,1659,0
|
|
20240116,132300,686742923,1659,1659,1659,1659,100
|
|
20240116,132200,686577023,1659,1659,1659,1659,155
|
|
20240116,132100,686319878,1659,1659,1659,1659,0
|
|
20240116,132000,686319878,1659,1659,1659,1659,67
|
|
20240116,131900,686208725,1659,1659,1659,1659,170
|
|
20240116,131800,685926695,1659,1659,1659,1659,32
|
|
20240116,131700,685873607,1659,1659,1659,1659,0
|
|
20240116,131600,685873607,1659,1659,1659,1659,257
|
|
20240116,131500,685447244,1659,1659,1659,1659,10
|
|
20240116,131400,685430654,1659,1657,1659,1657,494
|
|
20240116,131300,684611111,1656,1655,1656,1655,1404
|
|
20240116,131200,682286487,1656,1656,1656,1656,316
|
|
20240116,131100,681763191,1656,1656,1656,1656,426
|
|
20240116,131000,681057735,1660,1660,1660,1660,50
|
|
20240116,130900,680974735,1660,1660,1660,1660,150
|
|
20240116,130800,680725735,1660,1660,1660,1660,52
|
|
20240116,130700,680639415,1660,1660,1660,1660,50
|
|
20240116,130600,680556415,1660,1656,1660,1656,2
|
|
20240116,130500,680553099,1655,1655,1655,1655,0
|
|
20240116,130400,680553099,1655,1655,1655,1655,0
|
|
20240116,130300,680553099,1655,1655,1655,1655,747
|
|
20240116,130200,679316814,1655,1658,1658,1655,10200
|
|
20240116,130100,662431427,1659,1660,1660,1659,310
|
|
20240116,130000,661917127,1660,1660,1660,1660,0
|
|
20240116,125900,661917127,1660,1660,1660,1660,0
|
|
20240116,125800,661917127,1660,1660,1660,1660,3000
|
|
20240116,125700,656937127,1660,1660,1660,1660,6
|
|
20240116,125600,656927167,1660,1660,1660,1660,15
|
|
20240116,125500,656902267,1660,1659,1660,1659,10
|
|
20240116,125400,656885671,1656,1657,1657,1656,1247
|
|
20240116,125300,654820203,1657,1658,1658,1657,1723
|
|
20240116,125200,651964273,1658,1658,1658,1658,500
|
|
20240116,125100,651135273,1658,1658,1658,1658,14
|
|
20240116,125000,651112061,1658,1658,1658,1658,32
|
|
20240116,124900,651059005,1660,1660,1660,1660,0
|
|
20240116,124800,651059005,1660,1660,1660,1660,0
|
|
20240116,124700,651059005,1660,1658,1660,1657,168
|
|
20240116,124600,650780309,1658,1658,1660,1657,23
|
|
20240116,124500,650742174,1659,1659,1659,1659,7
|
|
20240116,124400,650730561,1659,1659,1659,1659,4
|
|
20240116,124300,650723925,1659,1659,1659,1659,122
|
|
20240116,124200,650521527,1658,1658,1658,1658,10
|
|
20240116,124100,650504947,1659,1659,1659,1659,1
|
|
20240116,124000,650503288,1659,1659,1659,1659,1
|
|
20240116,123900,650501629,1657,1657,1657,1657,661
|
|
20240116,123800,649406352,1658,1658,1658,1658,0
|
|
20240116,123700,649406352,1658,1658,1658,1658,1
|
|
20240116,123600,649404694,1658,1658,1658,1658,22
|
|
20240116,123500,649368218,1658,1658,1659,1657,106
|
|
20240116,123400,649192568,1659,1659,1659,1659,32
|
|
20240116,123300,649139480,1659,1659,1659,1659,200
|
|
20240116,123200,648807680,1657,1657,1657,1657,0
|
|
20240116,123100,648807680,1657,1658,1658,1657,595
|
|
20240116,123000,647821564,1659,1659,1659,1659,0
|
|
20240116,122900,647821564,1659,1659,1659,1659,2
|
|
20240116,122800,647818246,1659,1659,1659,1659,48
|
|
20240116,122700,647738614,1659,1659,1659,1659,0
|
|
20240116,122600,647738614,1659,1659,1659,1659,202
|
|
20240116,122500,647403496,1659,1659,1659,1659,100
|
|
20240116,122400,647237596,1659,1659,1659,1659,616
|
|
20240116,122300,646215652,1658,1658,1658,1658,0
|
|
20240116,122200,646215652,1658,1658,1658,1658,1
|
|
20240116,122100,646213994,1657,1656,1657,1656,329
|
|
20240116,122000,645669144,1656,1656,1656,1656,7270
|
|
20240116,121900,633630024,1656,1656,1656,1656,59
|
|
20240116,121800,633532320,1656,1656,1656,1656,2050
|
|
20240116,121700,630137520,1656,1656,1656,1656,700
|
|
20240116,121600,628978320,1655,1655,1655,1655,2
|
|
20240116,121500,628975010,1656,1656,1656,1656,68
|
|
20240116,121400,628862402,1656,1656,1656,1656,9
|
|
20240116,121300,628847498,1656,1656,1656,1656,3530
|
|
20240116,121200,623001818,1656,1657,1657,1656,217
|
|
20240116,121100,622642462,1657,1657,1657,1657,536
|
|
20240116,121000,621754310,1657,1657,1657,1657,1194
|
|
20240116,120900,619775852,1658,1657,1659,1657,52
|
|
20240116,120800,619689685,1657,1659,1659,1657,71
|
|
20240116,120700,619572018,1659,1659,1659,1659,1193
|
|
20240116,120600,617592831,1659,1659,1659,1659,128
|
|
20240116,120500,617380479,1657,1657,1657,1657,242
|
|
20240116,120400,616979485,1656,1656,1656,1656,0
|
|
20240116,120300,616979485,1656,1657,1657,1656,506
|
|
20240116,120200,616141343,1657,1657,1657,1657,0
|
|
20240116,120100,616141343,1657,1657,1657,1657,2
|
|
20240116,120000,616138029,1657,1657,1657,1657,356
|
|
20240116,115900,615548137,1657,1657,1657,1657,1
|
|
20240116,115800,615546480,1657,1658,1658,1657,302
|
|
20240116,115700,615046064,1657,1657,1657,1657,0
|
|
20240116,115600,615046064,1657,1657,1657,1657,0
|
|
20240116,115500,615046064,1657,1657,1657,1657,1463
|
|
20240116,115400,612621873,1657,1657,1657,1657,0
|
|
20240116,115300,612621873,1657,1657,1657,1657,0
|
|
20240116,115200,612621873,1657,1657,1657,1657,41
|
|
20240116,115100,612553936,1659,1659,1659,1659,5
|
|
20240116,115000,612545641,1659,1659,1659,1659,4
|
|
20240116,114900,612539005,1659,1660,1660,1659,502
|
|
20240116,114800,611705686,1660,1660,1660,1660,102
|
|
20240116,114700,611536366,1660,1660,1660,1660,0
|
|
20240116,114600,611536366,1660,1661,1661,1660,311
|
|
20240116,114500,611019805,1661,1660,1661,1660,30
|
|
20240116,114400,610969976,1660,1660,1660,1660,479
|
|
20240116,114300,610174836,1661,1661,1661,1661,0
|
|
20240116,114200,610174836,1661,1655,1661,1655,3110
|
|
20240116,114100,605027186,1655,1656,1656,1655,2132
|
|
20240116,114000,601497375,1657,1658,1658,1657,1145
|
|
20240116,113900,599599599,1660,1660,1660,1660,30
|
|
20240116,113800,599549799,1660,1660,1660,1660,0
|
|
20240116,113700,599549799,1660,1660,1660,1660,0
|
|
20240116,113600,599549799,1660,1660,1660,1660,0
|
|
20240116,113500,599549799,1660,1659,1660,1659,31
|
|
20240116,113400,599498350,1660,1660,1660,1660,27
|
|
20240116,113300,599453530,1660,1659,1660,1657,278
|
|
20240116,113200,598992410,1660,1660,1660,1660,364
|
|
20240116,113100,598388170,1662,1661,1662,1661,599
|
|
20240116,113000,597392712,1661,1661,1661,1661,32
|
|
20240116,112900,597339560,1661,1660,1661,1660,5
|
|
20240116,112800,597331258,1663,1659,1663,1659,820
|
|
20240116,112700,595969482,1657,1657,1657,1656,879
|
|
20240116,112600,594513763,1657,1657,1657,1657,515
|
|
20240116,112500,593660408,1658,1658,1658,1658,643
|
|
20240116,112400,592594314,1659,1659,1659,1659,0
|
|
20240116,112300,592594314,1659,1659,1659,1659,1
|
|
20240116,112200,592592655,1658,1657,1658,1657,3629
|
|
20240116,112100,586576329,1656,1656,1656,1656,1400
|
|
20240116,112000,584257929,1657,1657,1657,1657,52
|
|
20240116,111900,584171765,1657,1657,1657,1657,213
|
|
20240116,111800,583818824,1657,1657,1657,1657,0
|
|
20240116,111700,583818824,1657,1657,1657,1657,2
|
|
20240116,111600,583815510,1657,1657,1657,1657,350
|
|
20240116,111500,583235560,1657,1657,1657,1657,82
|
|
20240116,111400,583099686,1657,1657,1657,1657,34
|
|
20240116,111300,583043348,1657,1656,1657,1656,1546
|
|
20240116,111200,580483162,1657,1657,1657,1657,1290
|
|
20240116,111100,578345632,1657,1657,1657,1657,0
|
|
20240116,111000,578345632,1657,1657,1657,1657,102
|
|
20240116,110900,578176618,1657,1657,1657,1657,51
|
|
20240116,110800,578092111,1656,1657,1657,1656,11
|
|
20240116,110700,578073885,1657,1657,1657,1657,5
|
|
20240116,110600,578065600,1657,1657,1657,1657,158
|
|
20240116,110500,577803794,1657,1657,1657,1657,2
|
|
20240116,110400,577800480,1656,1656,1656,1656,0
|
|
20240116,110300,577800480,1656,1657,1657,1656,1184
|
|
20240116,110200,575839675,1657,1657,1657,1657,50
|
|
20240116,110100,575756825,1658,1658,1658,1658,50
|
|
20240116,110000,575673925,1658,1658,1658,1656,17348
|
|
20240116,105900,546939089,1659,1659,1659,1659,10
|
|
20240116,105800,546922499,1659,1659,1659,1659,29
|
|
20240116,105700,546874388,1659,1659,1659,1658,121
|
|
20240116,105600,546673654,1659,1659,1659,1659,1
|
|
20240116,105500,546671995,1659,1659,1659,1659,6
|
|
20240116,105400,546662041,1659,1659,1659,1659,395
|
|
20240116,105300,546006736,1660,1660,1660,1660,20
|
|
20240116,105200,545973536,1660,1660,1660,1660,302
|
|
20240116,105100,545472216,1660,1660,1660,1660,360
|
|
20240116,105000,544874616,1660,1659,1660,1659,200
|
|
20240116,104900,544542802,1658,1658,1658,1658,6257
|
|
20240116,104800,534168696,1658,1658,1658,1657,416
|
|
20240116,104700,533479278,1657,1658,1658,1657,1265
|
|
20240116,104600,531382530,1659,1659,1659,1659,14
|
|
20240116,104500,531359304,1659,1658,1659,1658,525
|
|
20240116,104400,530488853,1659,1659,1659,1659,319
|
|
20240116,104300,529959632,1660,1660,1660,1660,7
|
|
20240116,104200,529948012,1660,1660,1660,1660,189
|
|
20240116,104100,529634272,1660,1660,1660,1660,65
|
|
20240116,104000,529526372,1660,1660,1660,1660,0
|
|
20240116,103900,529526372,1660,1660,1660,1659,2441
|
|
20240116,103800,525476413,1660,1659,1660,1659,114
|
|
20240116,103700,525287187,1660,1660,1660,1660,10
|
|
20240116,103600,525270587,1663,1663,1663,1663,66
|
|
20240116,103500,525160829,1659,1663,1663,1659,102
|
|
20240116,103400,524991603,1660,1663,1663,1660,659
|
|
20240116,103300,523895798,1663,1663,1663,1663,2252
|
|
20240116,103200,520150722,1663,1663,1663,1663,600
|
|
20240116,103100,519152922,1663,1663,1663,1663,106
|
|
20240116,103000,518976644,1663,1663,1663,1663,0
|
|
20240116,102900,518976644,1663,1658,1663,1657,9844
|
|
20240116,102800,502656283,1657,1657,1658,1657,2852
|
|
20240116,102700,497930518,1658,1658,1658,1658,5211
|
|
20240116,102600,489290680,1658,1658,1658,1658,0
|
|
20240116,102500,489290680,1658,1658,1658,1658,2416
|
|
20240116,102400,485284952,1658,1659,1659,1658,1675
|
|
20240116,102300,482507427,1659,1659,1659,1659,23
|
|
20240116,102200,482469270,1659,1661,1661,1659,4057
|
|
20240116,102100,475731355,1659,1659,1659,1659,3731
|
|
20240116,102000,469541626,1659,1659,1659,1659,2276
|
|
20240116,101900,465765742,1659,1659,1659,1659,4954
|
|
20240116,101800,457547056,1659,1660,1660,1659,813
|
|
20240116,101700,456198176,1660,1661,1661,1659,1486
|
|
20240116,101600,453732526,1661,1661,1661,1661,10
|
|
20240116,101500,453715916,1659,1660,1660,1659,4000
|
|
20240116,101400,447079866,1660,1660,1660,1660,3000
|
|
20240116,101300,442099866,1660,1662,1662,1660,2367
|
|
20240116,101200,438166452,1663,1665,1665,1663,49
|
|
20240116,101100,438084935,1662,1662,1662,1662,30
|
|
20240116,101000,438035075,1665,1666,1666,1663,415
|
|
20240116,100900,437344449,1666,1666,1666,1666,5
|
|
20240116,100800,437336119,1664,1666,1666,1664,1029
|
|
20240116,100700,435623105,1668,1668,1668,1668,115
|
|
20240116,100600,435431285,1668,1668,1668,1668,722
|
|
20240116,100500,434226989,1668,1669,1669,1668,3899
|
|
20240116,100400,427720836,1668,1664,1668,1664,9238
|
|
20240116,100300,412332118,1664,1664,1664,1663,1364
|
|
20240116,100200,410062569,1665,1665,1665,1665,11
|
|
20240116,100100,410044254,1665,1665,1665,1665,2
|
|
20240116,100000,410040924,1659,1665,1665,1659,7300
|
|
20240116,095900,397926448,1660,1663,1663,1660,630
|
|
20240116,095800,396880588,1663,1663,1663,1663,700
|
|
20240116,095700,395716488,1664,1665,1665,1664,823
|
|
20240116,095600,394347015,1665,1664,1665,1664,162
|
|
20240116,095500,394077435,1664,1665,1665,1664,253
|
|
20240116,095400,393656398,1665,1665,1665,1664,257
|
|
20240116,095300,393228593,1665,1663,1665,1659,10316
|
|
20240116,095200,376083661,1660,1658,1662,1658,6231
|
|
20240116,095100,365737866,1658,1658,1658,1658,301
|
|
20240116,095000,365238808,1656,1656,1656,1656,0
|
|
20240116,094900,365238808,1656,1655,1656,1655,2074
|
|
20240116,094800,361804864,1655,1656,1656,1655,631
|
|
20240116,094700,360760217,1657,1657,1657,1657,107
|
|
20240116,094600,360582918,1658,1658,1658,1658,200
|
|
20240116,094500,360251318,1658,1656,1658,1656,174
|
|
20240116,094400,359963034,1656,1655,1656,1655,2367
|
|
20240116,094300,356045514,1656,1656,1656,1656,56
|
|
20240116,094200,355952778,1655,1655,1655,1655,38
|
|
20240116,094100,355889888,1655,1656,1656,1655,108
|
|
20240116,094000,355711041,1659,1659,1660,1659,1320
|
|
20240116,093900,353520174,1659,1659,1659,1658,66
|
|
20240116,093800,353410715,1659,1660,1660,1656,803
|
|
20240116,093700,352080697,1660,1660,1661,1657,5740
|
|
20240116,093600,342562838,1658,1662,1662,1658,15615
|
|
20240116,093500,316661092,1663,1660,1663,1660,2562
|
|
20240116,093400,312408166,1660,1660,1660,1660,1151
|
|
20240116,093300,310497506,1658,1663,1663,1658,1613
|
|
20240116,093200,307822115,1664,1658,1664,1658,10440
|
|
20240116,093100,290456883,1658,1651,1658,1651,490
|
|
20240116,093000,289646924,1651,1648,1651,1648,15426
|
|
20240116,092900,264202098,1648,1648,1648,1647,1283
|
|
20240116,092800,262088421,1648,1650,1650,1648,4332
|
|
20240116,092700,254944749,1649,1650,1650,1649,1677
|
|
20240116,092600,252179341,1650,1650,1651,1649,7685
|
|
20240116,092500,239500255,1650,1654,1658,1650,11897
|
|
20240116,092400,219860446,1654,1655,1655,1654,1552
|
|
20240116,092300,217292372,1655,1657,1658,1654,17252
|
|
20240116,092200,188734559,1658,1659,1659,1657,1152
|
|
20240116,092100,186824946,1658,1656,1659,1656,1150
|
|
20240116,092000,184920059,1656,1657,1657,1656,3049
|
|
20240116,091900,179870380,1656,1662,1662,1656,34040
|
|
20240116,091800,123382917,1664,1662,1665,1661,3602
|
|
20240116,091700,117399424,1664,1665,1666,1661,8019
|
|
20240116,091600,104062388,1665,1664,1665,1664,1516
|
|
20240116,091500,101539511,1664,1663,1665,1663,4051
|
|
20240116,091400,94798417,1664,1665,1665,1664,8689
|
|
20240116,091300,80333151,1666,1665,1666,1665,1328
|
|
20240116,091200,78121231,1665,1667,1667,1665,5441
|
|
20240116,091100,69055395,1667,1667,1667,1666,469
|
|
20240116,091000,68273582,1667,1666,1667,1666,2431
|
|
20240116,090900,64222920,1666,1666,1666,1665,710
|
|
20240116,090800,63040205,1666,1666,1666,1665,5042
|
|
20240116,090700,54644984,1667,1666,1667,1665,1596
|
|
20240116,090600,51986375,1666,1668,1668,1666,891
|
|
20240116,090500,50501346,1667,1665,1667,1665,1260
|
|
20240116,090400,48401442,1665,1673,1673,1665,5773
|
|
20240116,090300,38779584,1669,1679,1679,1668,5928
|
|
20240116,090200,28870398,1679,1679,1679,1675,465
|
|
20240116,090100,28089987,1679,1679,1682,1675,4644
|
|
20240116,090000,20292239,1679,1680,1680,1676,12079
|