628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192500,683604905,1667,1667,1667,1667,5415
|
|
20240115,192400,683604905,1667,1667,1667,1667,0
|
|
20240115,192300,683604905,1667,1667,1667,1667,0
|
|
20240115,192200,683604905,1667,1667,1667,1667,0
|
|
20240115,192100,683604905,1667,1667,1667,1667,0
|
|
20240115,192000,683604905,1667,1667,1667,1667,0
|
|
20240115,191900,683604905,1667,1667,1667,1667,0
|
|
20240115,191800,683604905,1667,1667,1667,1667,0
|
|
20240115,191700,683604905,1667,1667,1667,1667,0
|
|
20240115,191600,683604905,1667,1667,1667,1667,0
|
|
20240115,191500,683604905,1667,1667,1667,1667,0
|
|
20240115,191400,683604905,1667,1667,1667,1667,0
|
|
20240115,191300,683604905,1667,1667,1667,1667,0
|
|
20240115,191200,683604905,1667,1667,1667,1667,0
|
|
20240115,191100,683604905,1667,1667,1667,1667,0
|
|
20240115,191000,683604905,1667,1667,1667,1667,0
|
|
20240115,190900,683604905,1667,1667,1667,1667,0
|
|
20240115,190800,683604905,1667,1667,1667,1667,0
|
|
20240115,190700,683604905,1667,1667,1667,1667,0
|
|
20240115,190600,683604905,1667,1667,1667,1667,0
|
|
20240115,190500,683604905,1667,1667,1667,1667,0
|
|
20240115,190400,683604905,1667,1667,1667,1667,0
|
|
20240115,190300,683604905,1667,1667,1667,1667,0
|
|
20240115,190200,683604905,1667,1667,1667,1667,0
|
|
20240115,190100,683604905,1667,1667,1667,1667,0
|
|
20240115,190000,683604905,1667,1667,1667,1667,0
|
|
20240115,185900,683604905,1667,1667,1667,1667,0
|
|
20240115,185800,683604905,1667,1667,1667,1667,0
|
|
20240115,185700,683604905,1667,1667,1667,1667,0
|
|
20240115,185600,683604905,1667,1667,1667,1667,0
|
|
20240115,185500,683604905,1667,1667,1667,1667,5415
|
|
20240115,185400,683604905,1667,1667,1667,1667,0
|
|
20240115,185300,683604905,1667,1667,1667,1667,0
|
|
20240115,185200,683604905,1667,1667,1667,1667,0
|
|
20240115,185100,683604905,1667,1667,1667,1667,0
|
|
20240115,185000,683604905,1667,1667,1667,1667,0
|
|
20240115,184900,683604905,1667,1667,1667,1667,0
|
|
20240115,184800,683604905,1667,1667,1667,1667,0
|
|
20240115,184700,683604905,1667,1667,1667,1667,0
|
|
20240115,184600,683604905,1667,1667,1667,1667,0
|
|
20240115,184500,683604905,1667,1667,1667,1667,0
|
|
20240115,184400,683604905,1667,1667,1667,1667,0
|
|
20240115,184300,683604905,1667,1667,1667,1667,0
|
|
20240115,184200,683604905,1667,1667,1667,1667,0
|
|
20240115,184100,683604905,1667,1667,1667,1667,0
|
|
20240115,184000,683604905,1667,1667,1667,1667,0
|
|
20240115,183900,683604905,1667,1667,1667,1667,0
|
|
20240115,183800,683604905,1667,1667,1667,1667,0
|
|
20240115,183700,683604905,1667,1667,1667,1667,0
|
|
20240115,183600,683604905,1667,1667,1667,1667,0
|
|
20240115,183500,683604905,1667,1667,1667,1667,0
|
|
20240115,183400,683604905,1667,1667,1667,1667,0
|
|
20240115,183300,683604905,1667,1667,1667,1667,0
|
|
20240115,183200,683604905,1667,1667,1667,1667,0
|
|
20240115,183100,683604905,1667,1667,1667,1667,0
|
|
20240115,183000,683604905,1667,1667,1667,1667,0
|
|
20240115,182900,683604905,1667,1667,1667,1667,0
|
|
20240115,182800,683604905,1667,1667,1667,1667,0
|
|
20240115,182700,683604905,1667,1667,1667,1667,0
|
|
20240115,182600,683604905,1667,1667,1667,1667,0
|
|
20240115,182500,683604905,1667,1667,1667,1667,5415
|
|
20240115,182400,683604905,1667,1667,1667,1667,0
|
|
20240115,182300,683604905,1667,1667,1667,1667,0
|
|
20240115,182200,683604905,1667,1667,1667,1667,0
|
|
20240115,182100,683604905,1667,1667,1667,1667,0
|
|
20240115,182000,683604905,1667,1667,1667,1667,0
|
|
20240115,181900,683604905,1667,1667,1667,1667,0
|
|
20240115,181800,683604905,1667,1667,1667,1667,0
|
|
20240115,181700,683604905,1667,1667,1667,1667,0
|
|
20240115,181600,683604905,1667,1667,1667,1667,0
|
|
20240115,181500,683604905,1667,1667,1667,1667,0
|
|
20240115,181400,683604905,1667,1667,1667,1667,0
|
|
20240115,181300,683604905,1667,1667,1667,1667,0
|
|
20240115,181200,683604905,1667,1667,1667,1667,0
|
|
20240115,181100,683604905,1667,1667,1667,1667,0
|
|
20240115,181000,683604905,1667,1667,1667,1667,0
|
|
20240115,180900,683604905,1667,1667,1667,1667,0
|
|
20240115,180800,683604905,1667,1667,1667,1667,0
|
|
20240115,180700,683604905,1667,1667,1667,1667,0
|
|
20240115,180600,683604905,1667,1667,1667,1667,0
|
|
20240115,180500,683604905,1667,1667,1667,1667,0
|
|
20240115,180400,683604905,1667,1667,1667,1667,0
|
|
20240115,180300,683604905,1667,1667,1667,1667,0
|
|
20240115,180200,683604905,1667,1667,1667,1667,0
|
|
20240115,180100,683604905,1667,1667,1667,1667,0
|
|
20240115,180000,683604905,1667,1667,1667,1667,0
|
|
20240115,175900,683604905,1667,1667,1667,1667,0
|
|
20240115,175800,683604905,1667,1667,1667,1667,0
|
|
20240115,175700,683604905,1667,1667,1667,1667,0
|
|
20240115,175600,683604905,1667,1667,1667,1667,0
|
|
20240115,175500,683604905,1667,1667,1667,1667,5415
|
|
20240115,175400,683604905,1667,1667,1667,1667,0
|
|
20240115,175300,683604905,1667,1667,1667,1667,0
|
|
20240115,175200,683604905,1667,1667,1667,1667,0
|
|
20240115,175100,683604905,1667,1667,1667,1667,0
|
|
20240115,175000,683604905,1667,1667,1667,1667,0
|
|
20240115,174900,683604905,1667,1667,1667,1667,0
|
|
20240115,174800,683604905,1667,1667,1667,1667,0
|
|
20240115,174700,683604905,1667,1667,1667,1667,0
|
|
20240115,174600,683604905,1667,1667,1667,1667,0
|
|
20240115,174500,683604905,1667,1667,1667,1667,0
|
|
20240115,174400,683604905,1667,1667,1667,1667,0
|
|
20240115,174300,683604905,1667,1667,1667,1667,0
|
|
20240115,174200,683604905,1667,1667,1667,1667,0
|
|
20240115,174100,683604905,1667,1667,1667,1667,0
|
|
20240115,174000,683604905,1667,1667,1667,1667,0
|
|
20240115,173900,683604905,1667,1667,1667,1667,0
|
|
20240115,173800,683604905,1667,1667,1667,1667,0
|
|
20240115,173700,683604905,1667,1667,1667,1667,0
|
|
20240115,173600,683604905,1667,1667,1667,1667,0
|
|
20240115,173500,683604905,1667,1667,1667,1667,0
|
|
20240115,173400,683604905,1667,1667,1667,1667,0
|
|
20240115,173300,683604905,1667,1667,1667,1667,0
|
|
20240115,173200,683604905,1667,1667,1667,1667,0
|
|
20240115,173100,683604905,1667,1667,1667,1667,0
|
|
20240115,173000,683604905,1667,1667,1667,1667,0
|
|
20240115,172900,683604905,1667,1667,1667,1667,0
|
|
20240115,172800,683604905,1667,1667,1667,1667,0
|
|
20240115,172700,683604905,1667,1667,1667,1667,0
|
|
20240115,172600,683604905,1667,1667,1667,1667,0
|
|
20240115,172500,683604905,1667,1667,1667,1667,5415
|
|
20240115,172400,683604905,1667,1667,1667,1667,0
|
|
20240115,172300,683604905,1667,1667,1667,1667,0
|
|
20240115,172200,683604905,1667,1667,1667,1667,0
|
|
20240115,172100,683604905,1667,1667,1667,1667,0
|
|
20240115,172000,683604905,1667,1667,1667,1667,0
|
|
20240115,171900,683604905,1667,1667,1667,1667,0
|
|
20240115,171800,683604905,1667,1667,1667,1667,0
|
|
20240115,171700,683604905,1667,1667,1667,1667,0
|
|
20240115,171600,683604905,1667,1667,1667,1667,0
|
|
20240115,171500,683604905,1667,1667,1667,1667,0
|
|
20240115,171400,683604905,1667,1667,1667,1667,0
|
|
20240115,171300,683604905,1667,1667,1667,1667,0
|
|
20240115,171200,683604905,1667,1667,1667,1667,0
|
|
20240115,171100,683604905,1667,1667,1667,1667,0
|
|
20240115,171000,683604905,1667,1667,1667,1667,0
|
|
20240115,170900,683604905,1667,1667,1667,1667,0
|
|
20240115,170800,683604905,1667,1667,1667,1667,0
|
|
20240115,170700,683604905,1667,1667,1667,1667,0
|
|
20240115,170600,683604905,1667,1667,1667,1667,0
|
|
20240115,170500,683604905,1667,1667,1667,1667,0
|
|
20240115,170400,683604905,1667,1667,1667,1667,0
|
|
20240115,170300,683604905,1667,1667,1667,1667,0
|
|
20240115,170200,683604905,1667,1667,1667,1667,0
|
|
20240115,170100,683604905,1667,1667,1667,1667,0
|
|
20240115,170000,683604905,1667,1667,1667,1667,0
|
|
20240115,165900,683604905,1667,1667,1667,1667,0
|
|
20240115,165800,683604905,1667,1667,1667,1667,0
|
|
20240115,165700,683604905,1667,1667,1667,1667,0
|
|
20240115,165600,683604905,1667,1667,1667,1667,0
|
|
20240115,165500,683604905,1667,1667,1667,1667,5415
|
|
20240115,165400,683604905,1667,1667,1667,1667,0
|
|
20240115,165300,683604905,1667,1667,1667,1667,0
|
|
20240115,165200,683604905,1667,1667,1667,1667,0
|
|
20240115,165100,683604905,1667,1667,1667,1667,0
|
|
20240115,165000,683604905,1667,1667,1667,1667,0
|
|
20240115,164900,683604905,1667,1667,1667,1667,0
|
|
20240115,164800,683604905,1667,1667,1667,1667,0
|
|
20240115,164700,683604905,1667,1667,1667,1667,0
|
|
20240115,164600,683604905,1667,1667,1667,1667,0
|
|
20240115,164500,683604905,1667,1667,1667,1667,0
|
|
20240115,164400,683604905,1667,1667,1667,1667,0
|
|
20240115,164300,683604905,1667,1667,1667,1667,0
|
|
20240115,164200,683604905,1667,1667,1667,1667,0
|
|
20240115,164100,683604905,1667,1667,1667,1667,0
|
|
20240115,164000,683604905,1667,1667,1667,1667,0
|
|
20240115,163900,683604905,1667,1667,1667,1667,0
|
|
20240115,163800,683604905,1667,1667,1667,1667,0
|
|
20240115,163700,683604905,1667,1667,1667,1667,0
|
|
20240115,163600,683604905,1667,1667,1667,1667,0
|
|
20240115,163500,683604905,1667,1667,1667,1667,0
|
|
20240115,163400,683604905,1667,1667,1667,1667,0
|
|
20240115,163300,683604905,1667,1667,1667,1667,0
|
|
20240115,163200,683604905,1667,1667,1667,1667,0
|
|
20240115,163100,683604905,1667,1667,1667,1667,0
|
|
20240115,163000,683604905,1667,1667,1667,1667,0
|
|
20240115,162900,683604905,1667,1667,1667,1667,0
|
|
20240115,162800,683604905,1667,1667,1667,1667,0
|
|
20240115,162700,683604905,1667,1667,1667,1667,0
|
|
20240115,162600,683604905,1667,1667,1667,1667,0
|
|
20240115,162500,683604905,1667,1667,1667,1667,5415
|
|
20240115,162400,683604905,1667,1667,1667,1667,0
|
|
20240115,162300,683604905,1667,1667,1667,1667,0
|
|
20240115,162200,683604905,1667,1667,1667,1667,0
|
|
20240115,162100,683604905,1667,1667,1667,1667,0
|
|
20240115,162000,683604905,1667,1667,1667,1667,0
|
|
20240115,161900,683604905,1667,1667,1667,1667,0
|
|
20240115,161800,683604905,1667,1667,1667,1667,0
|
|
20240115,161700,683604905,1667,1667,1667,1667,0
|
|
20240115,161600,683604905,1667,1667,1667,1667,0
|
|
20240115,161500,683604905,1667,1667,1667,1667,0
|
|
20240115,161400,683604905,1667,1667,1667,1667,0
|
|
20240115,161300,683604905,1667,1667,1667,1667,0
|
|
20240115,161200,683604905,1667,1667,1667,1667,0
|
|
20240115,161100,683604905,1667,1667,1667,1667,0
|
|
20240115,161000,683604905,1667,1667,1667,1667,0
|
|
20240115,160900,683604905,1667,1667,1667,1667,0
|
|
20240115,160800,683604905,1667,1667,1667,1667,0
|
|
20240115,160700,683604905,1667,1667,1667,1667,0
|
|
20240115,160600,683604905,1667,1667,1667,1667,0
|
|
20240115,160500,683604905,1667,1667,1667,1667,0
|
|
20240115,160400,683604905,1667,1667,1667,1667,0
|
|
20240115,160300,683604905,1667,1667,1667,1667,0
|
|
20240115,160200,683604905,1667,1667,1667,1667,0
|
|
20240115,160100,683604905,1667,1667,1667,1667,0
|
|
20240115,160000,683604905,1667,1667,1667,1667,0
|
|
20240115,155900,683604905,1667,1667,1667,1667,0
|
|
20240115,155800,683604905,1667,1667,1667,1667,0
|
|
20240115,155700,683604905,1667,1667,1667,1667,0
|
|
20240115,155600,683604905,1667,1667,1667,1667,0
|
|
20240115,155500,683604905,1667,1667,1667,1667,5415
|
|
20240115,155400,683604905,1667,1667,1667,1667,0
|
|
20240115,155300,683604905,1667,1667,1667,1667,0
|
|
20240115,155200,683604905,1667,1667,1667,1667,0
|
|
20240115,155100,683604905,1667,1667,1667,1667,0
|
|
20240115,155000,683604905,1667,1667,1667,1667,0
|
|
20240115,154900,683604905,1667,1667,1667,1667,0
|
|
20240115,154800,683604905,1667,1667,1667,1667,0
|
|
20240115,154700,683604905,1667,1667,1667,1667,0
|
|
20240115,154600,683604905,1667,1667,1667,1667,0
|
|
20240115,154500,683604905,1667,1667,1667,1667,0
|
|
20240115,154400,683604905,1667,1667,1667,1667,0
|
|
20240115,154300,683604905,1667,1667,1667,1667,0
|
|
20240115,154200,683604905,1667,1667,1667,1667,0
|
|
20240115,154100,683604905,1667,1667,1667,1667,0
|
|
20240115,154000,683604905,1667,1667,1667,1667,0
|
|
20240115,153900,683604905,1667,1667,1667,1667,0
|
|
20240115,153800,683604905,1667,1667,1667,1667,0
|
|
20240115,153700,683604905,1667,1667,1667,1667,0
|
|
20240115,153600,683604905,1667,1667,1667,1667,0
|
|
20240115,153500,683604905,1667,1667,1667,1667,0
|
|
20240115,153400,683604905,1667,1667,1667,1667,0
|
|
20240115,153300,683604905,1667,1667,1667,1667,0
|
|
20240115,153200,683604905,1667,1667,1667,1667,0
|
|
20240115,153100,683604905,1667,1667,1667,1667,0
|
|
20240115,153000,683604905,1667,1667,1667,1667,5415
|
|
20240115,152900,674578100,1667,1667,1667,1667,0
|
|
20240115,152800,674578100,1667,1667,1667,1667,0
|
|
20240115,152700,674578100,1667,1667,1667,1667,0
|
|
20240115,152600,674578100,1667,1667,1667,1667,0
|
|
20240115,152500,674578100,1667,1667,1667,1667,0
|
|
20240115,152400,674578100,1667,1667,1667,1667,0
|
|
20240115,152300,674578100,1667,1667,1667,1667,0
|
|
20240115,152200,674578100,1667,1667,1667,1667,0
|
|
20240115,152100,674578100,1667,1667,1667,1667,0
|
|
20240115,152000,674578100,1667,1667,1667,1667,0
|
|
20240115,151900,674578100,1667,1665,1667,1665,16
|
|
20240115,151800,674551458,1667,1668,1668,1662,1126
|
|
20240115,151700,672674334,1669,1668,1669,1662,63
|
|
20240115,151600,672569566,1669,1669,1669,1669,195
|
|
20240115,151500,672244111,1672,1660,1672,1660,1127
|
|
20240115,151400,670367043,1664,1663,1664,1663,4
|
|
20240115,151300,670360390,1659,1660,1660,1659,1450
|
|
20240115,151200,667954233,1659,1660,1660,1659,201
|
|
20240115,151100,667620574,1659,1659,1659,1659,0
|
|
20240115,151000,667620574,1659,1662,1662,1659,972
|
|
20240115,150900,666005131,1663,1663,1663,1663,202
|
|
20240115,150800,665669205,1662,1672,1672,1662,2
|
|
20240115,150700,665665871,1662,1664,1664,1662,3540
|
|
20240115,150600,659779350,1663,1665,1665,1663,1000
|
|
20240115,150500,658115285,1665,1665,1665,1665,1
|
|
20240115,150400,658113620,1665,1669,1669,1665,47
|
|
20240115,150300,658035181,1669,1670,1670,1669,1141
|
|
20240115,150200,656130175,1670,1670,1670,1670,4
|
|
20240115,150100,656123495,1670,1670,1670,1670,1
|
|
20240115,150000,656121825,1670,1670,1670,1670,1
|
|
20240115,145900,656120155,1675,1675,1675,1675,2
|
|
20240115,145800,656116805,1670,1673,1673,1670,5
|
|
20240115,145700,656108443,1673,1673,1673,1673,8
|
|
20240115,145600,656095059,1673,1673,1673,1673,7
|
|
20240115,145500,656083348,1673,1673,1673,1673,207
|
|
20240115,145400,655737037,1673,1673,1673,1673,1
|
|
20240115,145300,655735364,1675,1675,1675,1675,8
|
|
20240115,145200,655721964,1675,1674,1675,1674,174
|
|
20240115,145100,655430515,1673,1673,1673,1673,833
|
|
20240115,145000,654036906,1670,1672,1673,1670,180
|
|
20240115,144900,653735787,1670,1670,1670,1670,0
|
|
20240115,144800,653735787,1670,1672,1672,1670,55
|
|
20240115,144700,653643829,1672,1670,1672,1670,107
|
|
20240115,144600,653464937,1671,1671,1671,1671,1001
|
|
20240115,144500,651792266,1669,1669,1672,1669,20
|
|
20240115,144400,651758832,1670,1672,1672,1670,547
|
|
20240115,144300,650844748,1672,1672,1672,1672,0
|
|
20240115,144200,650844748,1672,1672,1672,1671,71
|
|
20240115,144100,650726037,1671,1671,1671,1671,0
|
|
20240115,144000,650726037,1671,1673,1673,1671,5
|
|
20240115,143900,650717680,1671,1671,1671,1671,1078
|
|
20240115,143800,648916342,1669,1671,1671,1669,35
|
|
20240115,143700,648857859,1669,1669,1669,1669,0
|
|
20240115,143600,648857859,1669,1671,1671,1669,101
|
|
20240115,143500,648689090,1669,1669,1669,1669,0
|
|
20240115,143400,648689090,1669,1670,1670,1669,2321
|
|
20240115,143300,644814575,1670,1664,1670,1664,749
|
|
20240115,143200,643566065,1663,1668,1668,1663,1002
|
|
20240115,143100,641899734,1670,1662,1670,1662,1393
|
|
20240115,143000,639581920,1660,1662,1662,1660,2
|
|
20240115,142900,639578598,1659,1659,1659,1659,0
|
|
20240115,142800,639578598,1659,1659,1659,1659,0
|
|
20240115,142700,639578598,1659,1662,1662,1659,2
|
|
20240115,142600,639575277,1662,1662,1662,1662,57
|
|
20240115,142500,639480543,1659,1659,1659,1659,92
|
|
20240115,142400,639327915,1658,1660,1660,1658,2391
|
|
20240115,142300,635360586,1660,1660,1660,1660,130
|
|
20240115,142200,635144786,1659,1663,1663,1659,1579
|
|
20240115,142100,632519717,1663,1663,1664,1663,1868
|
|
20240115,142000,629411430,1664,1663,1664,1663,163
|
|
20240115,141900,629140308,1658,1658,1658,1658,0
|
|
20240115,141800,629140308,1658,1658,1658,1658,0
|
|
20240115,141700,629140308,1658,1658,1658,1658,0
|
|
20240115,141600,629140308,1658,1658,1658,1658,0
|
|
20240115,141500,629140308,1658,1663,1663,1658,423
|
|
20240115,141400,628438597,1664,1663,1664,1663,4
|
|
20240115,141300,628431943,1663,1663,1663,1663,647
|
|
20240115,141200,627355982,1663,1663,1663,1663,0
|
|
20240115,141100,627355982,1663,1663,1663,1663,0
|
|
20240115,141000,627355982,1663,1662,1663,1662,31
|
|
20240115,140900,627304430,1664,1664,1664,1664,0
|
|
20240115,140800,627304430,1664,1664,1664,1664,10
|
|
20240115,140700,627287790,1658,1660,1660,1658,1048
|
|
20240115,140600,625549609,1665,1665,1665,1665,1
|
|
20240115,140500,625547944,1666,1666,1666,1666,0
|
|
20240115,140400,625547944,1666,1666,1666,1666,0
|
|
20240115,140300,625547944,1666,1666,1666,1666,0
|
|
20240115,140200,625547944,1666,1666,1666,1666,0
|
|
20240115,140100,625547944,1666,1666,1666,1666,0
|
|
20240115,140000,625547944,1666,1666,1666,1666,1
|
|
20240115,135900,625546278,1660,1660,1660,1660,0
|
|
20240115,135800,625546278,1660,1660,1660,1660,1
|
|
20240115,135700,625544618,1665,1665,1665,1665,1001
|
|
20240115,135600,623877953,1659,1659,1659,1659,1
|
|
20240115,135500,623876294,1658,1659,1659,1658,800
|
|
20240115,135400,622549642,1658,1666,1666,1658,27
|
|
20240115,135300,622504668,1666,1659,1666,1658,30
|
|
20240115,135200,622454719,1658,1658,1658,1658,0
|
|
20240115,135100,622454719,1658,1658,1658,1658,0
|
|
20240115,135000,622454719,1658,1658,1658,1658,0
|
|
20240115,134900,622454719,1658,1658,1658,1658,0
|
|
20240115,134800,622454719,1658,1658,1658,1658,1
|
|
20240115,134700,622453061,1666,1666,1666,1666,1
|
|
20240115,134600,622451395,1666,1666,1666,1666,1
|
|
20240115,134500,622449729,1658,1658,1658,1658,0
|
|
20240115,134400,622449729,1658,1658,1658,1658,1
|
|
20240115,134300,622448071,1666,1666,1666,1666,1
|
|
20240115,134200,622446405,1662,1662,1662,1662,0
|
|
20240115,134100,622446405,1662,1662,1662,1662,10
|
|
20240115,134000,622429785,1663,1663,1663,1663,1
|
|
20240115,133900,622428122,1663,1664,1668,1662,266
|
|
20240115,133800,621985486,1664,1664,1664,1664,0
|
|
20240115,133700,621985486,1664,1664,1664,1664,1
|
|
20240115,133600,621983822,1664,1664,1664,1664,1
|
|
20240115,133500,621982158,1664,1664,1664,1664,0
|
|
20240115,133400,621982158,1664,1664,1664,1664,1
|
|
20240115,133300,621980494,1665,1665,1665,1665,1
|
|
20240115,133200,621978829,1655,1657,1668,1655,2484
|
|
20240115,133100,617866014,1656,1664,1664,1656,2486
|
|
20240115,133000,613740315,1660,1660,1660,1660,2
|
|
20240115,132900,613736995,1660,1660,1660,1660,7
|
|
20240115,132800,613725375,1660,1660,1660,1660,7
|
|
20240115,132700,613713755,1660,1660,1660,1660,10
|
|
20240115,132600,613697155,1659,1659,1659,1659,18
|
|
20240115,132500,613667293,1659,1659,1659,1659,0
|
|
20240115,132400,613667293,1659,1659,1659,1659,0
|
|
20240115,132300,613667293,1659,1659,1659,1659,0
|
|
20240115,132200,613667293,1659,1668,1668,1659,4
|
|
20240115,132100,613660630,1668,1659,1671,1659,56
|
|
20240115,132000,613567096,1659,1660,1660,1659,1001
|
|
20240115,131900,611905437,1660,1670,1670,1660,99
|
|
20240115,131800,611741055,1660,1660,1660,1660,0
|
|
20240115,131700,611741055,1660,1660,1660,1660,0
|
|
20240115,131600,611741055,1660,1660,1660,1660,0
|
|
20240115,131500,611741055,1660,1660,1660,1660,0
|
|
20240115,131400,611741055,1660,1660,1660,1660,12
|
|
20240115,131300,611721135,1660,1670,1670,1660,1928
|
|
20240115,131200,608519340,1674,1673,1674,1670,1095
|
|
20240115,131100,606688708,1674,1674,1674,1663,6202
|
|
20240115,131000,596365325,1664,1669,1678,1663,12795
|
|
20240115,130900,575043877,1678,1671,1678,1671,597
|
|
20240115,130800,574042118,1674,1669,1674,1669,3543
|
|
20240115,130700,568125452,1668,1668,1668,1668,748
|
|
20240115,130600,566877788,1668,1669,1669,1668,714
|
|
20240115,130500,565686124,1669,1671,1671,1669,266
|
|
20240115,130400,565241834,1671,1672,1672,1671,246
|
|
20240115,130300,564830586,1673,1673,1673,1673,1437
|
|
20240115,130200,562426485,1678,1678,1678,1678,0
|
|
20240115,130100,562426485,1678,1678,1678,1678,1
|
|
20240115,130000,562424807,1673,1673,1673,1673,250
|
|
20240115,125900,562006557,1678,1679,1679,1673,10729
|
|
20240115,125800,544040162,1678,1680,1680,1678,10
|
|
20240115,125700,544023367,1680,1680,1680,1680,4
|
|
20240115,125600,544016647,1680,1680,1680,1680,5
|
|
20240115,125500,544008247,1683,1683,1683,1683,5
|
|
20240115,125400,543999832,1679,1679,1679,1679,1
|
|
20240115,125300,543998153,1681,1683,1683,1681,536
|
|
20240115,125200,543096073,1683,1682,1685,1682,2603
|
|
20240115,125100,538711778,1682,1682,1682,1682,86
|
|
20240115,125000,538567126,1682,1682,1682,1682,35
|
|
20240115,124900,538508256,1682,1677,1682,1677,2030
|
|
20240115,124800,535099549,1676,1676,1676,1676,1229
|
|
20240115,124700,533039745,1677,1677,1677,1677,0
|
|
20240115,124600,533039745,1677,1677,1677,1677,0
|
|
20240115,124500,533039745,1677,1677,1677,1677,0
|
|
20240115,124400,533039745,1677,1677,1677,1677,9
|
|
20240115,124300,533024652,1677,1677,1677,1677,142
|
|
20240115,124200,532786518,1679,1679,1679,1679,1
|
|
20240115,124100,532784839,1679,1679,1679,1679,48
|
|
20240115,124000,532704247,1679,1678,1679,1678,663
|
|
20240115,123900,531591605,1678,1682,1682,1678,504
|
|
20240115,123800,530743881,1680,1677,1680,1677,695
|
|
20240115,123700,529576391,1677,1679,1679,1675,894
|
|
20240115,123600,528078600,1679,1677,1680,1676,334
|
|
20240115,123500,527518691,1678,1679,1679,1678,1068
|
|
20240115,123400,525726586,1678,1681,1682,1678,185
|
|
20240115,123300,525415448,1678,1678,1678,1678,0
|
|
20240115,123200,525415448,1678,1678,1678,1678,0
|
|
20240115,123100,525415448,1678,1678,1678,1678,0
|
|
20240115,123000,525415448,1678,1678,1678,1678,1
|
|
20240115,122900,525413770,1682,1679,1682,1678,60
|
|
20240115,122800,525312860,1676,1678,1678,1676,11
|
|
20240115,122700,525294418,1676,1676,1676,1676,0
|
|
20240115,122600,525294418,1676,1677,1677,1676,100
|
|
20240115,122500,525126775,1676,1678,1678,1676,602
|
|
20240115,122400,524117072,1678,1678,1678,1675,597
|
|
20240115,122300,523117035,1683,1683,1683,1683,614
|
|
20240115,122200,522083673,1683,1683,1683,1683,0
|
|
20240115,122100,522083673,1683,1683,1683,1683,0
|
|
20240115,122000,522083673,1683,1683,1683,1683,864
|
|
20240115,121900,520629561,1683,1683,1683,1683,20
|
|
20240115,121800,520595901,1684,1685,1686,1684,1636
|
|
20240115,121700,517840521,1685,1680,1685,1680,1322
|
|
20240115,121600,515616733,1679,1675,1679,1675,2027
|
|
20240115,121500,512218044,1675,1674,1675,1674,681
|
|
20240115,121400,511077871,1673,1674,1674,1673,5
|
|
20240115,121300,511069502,1674,1674,1674,1674,0
|
|
20240115,121200,511069502,1674,1674,1674,1674,154
|
|
20240115,121100,510811706,1674,1674,1674,1674,159
|
|
20240115,121000,510545540,1674,1674,1674,1674,189
|
|
20240115,120900,510229154,1673,1672,1673,1672,631
|
|
20240115,120800,509173493,1672,1672,1672,1672,1
|
|
20240115,120700,509171821,1671,1673,1673,1671,7
|
|
20240115,120600,509160122,1673,1673,1673,1673,0
|
|
20240115,120500,509160122,1673,1673,1673,1673,0
|
|
20240115,120400,509160122,1673,1673,1673,1673,9
|
|
20240115,120300,509145065,1670,1670,1670,1670,0
|
|
20240115,120200,509145065,1670,1670,1670,1670,67
|
|
20240115,120100,509033175,1670,1670,1670,1670,22
|
|
20240115,120000,508996435,1670,1670,1670,1670,3
|
|
20240115,115900,508991425,1670,1670,1670,1669,71
|
|
20240115,115800,508872856,1670,1670,1670,1670,0
|
|
20240115,115700,508872856,1670,1670,1670,1670,0
|
|
20240115,115600,508872856,1670,1670,1670,1670,27
|
|
20240115,115500,508827766,1670,1670,1670,1670,693
|
|
20240115,115400,507670456,1671,1671,1671,1671,65
|
|
20240115,115300,507561841,1671,1671,1671,1671,375
|
|
20240115,115200,506935216,1669,1669,1669,1669,0
|
|
20240115,115100,506935216,1669,1669,1669,1669,0
|
|
20240115,115000,506935216,1669,1669,1669,1669,1
|
|
20240115,114900,506933547,1673,1673,1673,1673,0
|
|
20240115,114800,506933547,1673,1670,1673,1669,316
|
|
20240115,114700,506405935,1674,1674,1674,1674,6
|
|
20240115,114600,506395891,1673,1671,1673,1671,739
|
|
20240115,114500,505160415,1671,1669,1671,1669,424
|
|
20240115,114400,504452283,1669,1669,1669,1669,0
|
|
20240115,114300,504452283,1669,1669,1669,1669,0
|
|
20240115,114200,504452283,1669,1669,1669,1669,68
|
|
20240115,114100,504338791,1669,1669,1669,1669,10
|
|
20240115,114000,504322101,1669,1669,1669,1669,0
|
|
20240115,113900,504322101,1669,1669,1669,1669,0
|
|
20240115,113800,504322101,1669,1669,1669,1669,0
|
|
20240115,113700,504322101,1669,1670,1670,1669,15
|
|
20240115,113600,504297052,1669,1669,1669,1669,15
|
|
20240115,113500,504272017,1669,1669,1669,1669,0
|
|
20240115,113400,504272017,1669,1670,1670,1669,30
|
|
20240115,113300,504221929,1670,1670,1670,1670,0
|
|
20240115,113200,504221929,1670,1670,1670,1670,0
|
|
20240115,113100,504221929,1670,1667,1670,1667,601
|
|
20240115,113000,503218262,1666,1670,1670,1666,5696
|
|
20240115,112900,493721495,1670,1670,1670,1670,2
|
|
20240115,112800,493718155,1668,1668,1668,1668,1000
|
|
20240115,112700,492050155,1668,1671,1671,1668,907
|
|
20240115,112600,490535843,1672,1672,1672,1672,0
|
|
20240115,112500,490535843,1672,1673,1673,1672,72
|
|
20240115,112400,490415402,1671,1671,1671,1671,0
|
|
20240115,112300,490415402,1671,1672,1672,1671,300
|
|
20240115,112200,489913859,1673,1673,1673,1673,0
|
|
20240115,112100,489913859,1673,1670,1673,1670,128
|
|
20240115,112000,489699883,1670,1670,1670,1670,0
|
|
20240115,111900,489699883,1670,1670,1670,1670,0
|
|
20240115,111800,489699883,1670,1670,1670,1670,600
|
|
20240115,111700,488697883,1668,1668,1668,1668,0
|
|
20240115,111600,488697883,1668,1668,1668,1668,0
|
|
20240115,111500,488697883,1668,1669,1669,1668,5369
|
|
20240115,111400,479741791,1668,1671,1671,1668,1796
|
|
20240115,111300,476741120,1671,1671,1671,1671,0
|
|
20240115,111200,476741120,1671,1671,1671,1671,0
|
|
20240115,111100,476741120,1671,1671,1671,1671,170
|
|
20240115,111000,476457050,1672,1672,1672,1672,134
|
|
20240115,110900,476233002,1672,1673,1673,1672,311
|
|
20240115,110800,475712774,1673,1675,1675,1673,77
|
|
20240115,110700,475583801,1675,1675,1675,1675,0
|
|
20240115,110600,475583801,1675,1675,1675,1675,209
|
|
20240115,110500,475233726,1673,1673,1673,1673,460
|
|
20240115,110400,474464146,1673,1673,1673,1673,0
|
|
20240115,110300,474464146,1673,1673,1673,1673,0
|
|
20240115,110200,474464146,1673,1673,1673,1673,25
|
|
20240115,110100,474422321,1672,1672,1672,1672,304
|
|
20240115,110000,473914033,1672,1672,1672,1672,714
|
|
20240115,105900,472720225,1671,1671,1671,1671,14
|
|
20240115,105800,472696831,1671,1671,1671,1671,0
|
|
20240115,105700,472696831,1671,1671,1671,1671,0
|
|
20240115,105600,472696831,1671,1671,1671,1671,54
|
|
20240115,105500,472606597,1672,1673,1673,1672,52
|
|
20240115,105400,472519652,1673,1673,1673,1673,507
|
|
20240115,105300,471671441,1673,1672,1673,1672,92
|
|
20240115,105200,471517616,1672,1672,1672,1671,1797
|
|
20240115,105100,468513631,1671,1671,1671,1671,700
|
|
20240115,105000,467343931,1668,1672,1672,1668,1727
|
|
20240115,104900,464457314,1672,1672,1672,1672,1168
|
|
20240115,104800,462504418,1672,1675,1675,1672,296
|
|
20240115,104700,462009029,1675,1675,1675,1675,302
|
|
20240115,104600,461503179,1673,1673,1673,1673,500
|
|
20240115,104500,460666679,1672,1672,1672,1672,0
|
|
20240115,104400,460666679,1672,1672,1672,1672,0
|
|
20240115,104300,460666679,1672,1675,1675,1672,64
|
|
20240115,104200,460559668,1675,1672,1675,1672,462
|
|
20240115,104100,459786022,1672,1670,1672,1670,1278
|
|
20240115,104000,457650415,1670,1670,1670,1670,598
|
|
20240115,103900,456651755,1670,1670,1670,1670,0
|
|
20240115,103800,456651755,1670,1671,1671,1670,955
|
|
20240115,103700,455056050,1676,1671,1676,1671,27
|
|
20240115,103600,455010858,1668,1668,1668,1668,99
|
|
20240115,103500,454845726,1668,1668,1668,1668,0
|
|
20240115,103400,454845726,1668,1668,1671,1668,5
|
|
20240115,103300,454837377,1668,1667,1670,1667,292
|
|
20240115,103200,454350587,1669,1667,1669,1666,1899
|
|
20240115,103100,451185997,1667,1671,1671,1667,2257
|
|
20240115,103000,447416407,1671,1672,1672,1671,197
|
|
20240115,102900,447087024,1672,1672,1672,1672,0
|
|
20240115,102800,447087024,1672,1672,1672,1672,510
|
|
20240115,102700,446234304,1673,1673,1673,1673,433
|
|
20240115,102600,445509895,1673,1673,1673,1673,0
|
|
20240115,102500,445509895,1673,1673,1673,1673,0
|
|
20240115,102400,445509895,1673,1673,1673,1673,1001
|
|
20240115,102300,443835222,1676,1676,1676,1676,2
|
|
20240115,102200,443831870,1672,1672,1672,1671,2089
|
|
20240115,102100,440339063,1672,1673,1673,1672,980
|
|
20240115,102000,438699687,1672,1674,1676,1672,2012
|
|
20240115,101900,435332601,1672,1672,1672,1672,379
|
|
20240115,101800,434698913,1672,1673,1673,1672,679
|
|
20240115,101700,433563418,1673,1673,1676,1673,311
|
|
20240115,101600,433042938,1674,1675,1675,1672,1709
|
|
20240115,101500,430181807,1675,1675,1675,1675,506
|
|
20240115,101400,429334257,1674,1676,1676,1674,202
|
|
20240115,101300,428995709,1676,1676,1676,1676,1
|
|
20240115,101200,428994033,1676,1673,1676,1673,412
|
|
20240115,101100,428303698,1674,1675,1675,1674,442
|
|
20240115,101000,427563407,1675,1673,1675,1672,1042
|
|
20240115,100900,425819540,1671,1675,1675,1671,1213
|
|
20240115,100800,423788473,1678,1679,1679,1678,98
|
|
20240115,100700,423623979,1680,1675,1680,1675,1237
|
|
20240115,100600,421547835,1679,1673,1679,1673,147
|
|
20240115,100500,421301182,1678,1674,1678,1674,2043
|
|
20240115,100400,417877082,1674,1670,1674,1670,1891
|
|
20240115,100300,414714369,1668,1670,1670,1668,1256
|
|
20240115,100200,412617638,1670,1674,1674,1670,828
|
|
20240115,100100,411232693,1669,1673,1674,1669,3335
|
|
20240115,100000,405659398,1672,1672,1678,1672,957
|
|
20240115,095900,404058543,1677,1679,1682,1672,3761
|
|
20240115,095800,397758976,1679,1678,1679,1678,672
|
|
20240115,095700,396630689,1679,1679,1679,1679,311
|
|
20240115,095600,396108520,1679,1679,1679,1679,129
|
|
20240115,095500,395891929,1679,1679,1679,1679,15
|
|
20240115,095400,395866744,1679,1681,1681,1676,4409
|
|
20240115,095300,388463202,1679,1679,1679,1679,890
|
|
20240115,095200,386968892,1681,1680,1682,1679,3482
|
|
20240115,095100,381119936,1681,1686,1686,1681,3733
|
|
20240115,095000,374838523,1686,1686,1688,1686,239
|
|
20240115,094900,374435469,1686,1686,1689,1686,208
|
|
20240115,094800,374084750,1686,1688,1688,1686,2197
|
|
20240115,094700,370378006,1688,1688,1688,1688,101
|
|
20240115,094600,370207518,1689,1688,1689,1688,2
|
|
20240115,094500,370204141,1691,1689,1691,1689,1124
|
|
20240115,094400,368305178,1689,1688,1689,1688,1296
|
|
20240115,094300,366116824,1687,1687,1687,1687,43
|
|
20240115,094200,366044283,1687,1687,1687,1686,1087
|
|
20240115,094100,364210664,1686,1687,1689,1686,1103
|
|
20240115,094000,362350025,1688,1693,1693,1688,909
|
|
20240115,093900,360814980,1693,1695,1695,1690,1621
|
|
20240115,093800,358073407,1693,1693,1693,1693,1720
|
|
20240115,093700,355161447,1694,1695,1695,1694,1153
|
|
20240115,093600,353208092,1695,1692,1695,1692,451
|
|
20240115,093500,352444197,1689,1689,1692,1688,2399
|
|
20240115,093400,348387415,1687,1685,1689,1683,1962
|
|
20240115,093300,345079120,1685,1682,1685,1682,168
|
|
20240115,093200,344796253,1682,1683,1686,1681,2655
|
|
20240115,093100,340327789,1683,1685,1685,1683,1776
|
|
20240115,093000,337336747,1685,1685,1685,1685,499
|
|
20240115,092900,336495932,1685,1686,1690,1684,3187
|
|
20240115,092800,331126804,1684,1686,1689,1684,4534
|
|
20240115,092700,323488103,1688,1686,1691,1684,760
|
|
20240115,092600,322205303,1686,1690,1690,1686,753
|
|
20240115,092500,320933495,1688,1687,1688,1687,577
|
|
20240115,092400,319959646,1683,1680,1683,1679,7827
|
|
20240115,092300,306806924,1680,1682,1684,1680,7025
|
|
20240115,092200,294987206,1683,1686,1686,1683,3241
|
|
20240115,092100,289527783,1686,1687,1687,1686,2394
|
|
20240115,092000,285489785,1689,1693,1698,1689,9873
|
|
20240115,091900,268759492,1693,1694,1696,1687,5350
|
|
20240115,091800,259699166,1695,1689,1697,1687,11547
|
|
20240115,091700,240137908,1689,1693,1695,1689,8772
|
|
20240115,091600,225291002,1692,1680,1692,1680,15726
|
|
20240115,091500,198773882,1681,1679,1681,1679,3010
|
|
20240115,091400,193717998,1679,1677,1679,1676,2903
|
|
20240115,091300,188851232,1677,1676,1680,1676,1344
|
|
20240115,091200,186597110,1676,1680,1681,1676,6495
|
|
20240115,091100,175690415,1680,1676,1681,1676,6705
|
|
20240115,091000,164428342,1676,1681,1681,1675,741
|
|
20240115,090900,163186123,1682,1673,1684,1673,8324
|
|
20240115,090800,149201031,1677,1678,1678,1673,3913
|
|
20240115,090700,142646510,1675,1673,1682,1673,9132
|
|
20240115,090600,127305547,1672,1663,1673,1663,5953
|
|
20240115,090500,117367099,1664,1668,1668,1654,9261
|
|
20240115,090400,102017863,1668,1658,1668,1657,10800
|
|
20240115,090300,84068160,1656,1649,1659,1649,16983
|
|
20240115,090200,55956523,1654,1644,1655,1643,12664
|
|
20240115,090100,35055497,1644,1634,1644,1634,2171
|
|
20240115,090000,31491738,1640,1631,1642,1631,19107
|