628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192500,604212053,1650,1650,1650,1650,1729
|
|
20240117,192400,604212053,1650,1650,1650,1650,0
|
|
20240117,192300,604212053,1650,1650,1650,1650,0
|
|
20240117,192200,604212053,1650,1650,1650,1650,0
|
|
20240117,192100,604212053,1650,1650,1650,1650,0
|
|
20240117,192000,604212053,1650,1650,1650,1650,0
|
|
20240117,191900,604212053,1650,1650,1650,1650,0
|
|
20240117,191800,604212053,1650,1650,1650,1650,0
|
|
20240117,191700,604212053,1650,1650,1650,1650,0
|
|
20240117,191600,604212053,1650,1650,1650,1650,0
|
|
20240117,191500,604212053,1650,1650,1650,1650,0
|
|
20240117,191400,604212053,1650,1650,1650,1650,0
|
|
20240117,191300,604212053,1650,1650,1650,1650,0
|
|
20240117,191200,604212053,1650,1650,1650,1650,0
|
|
20240117,191100,604212053,1650,1650,1650,1650,0
|
|
20240117,191000,604212053,1650,1650,1650,1650,0
|
|
20240117,190900,604212053,1650,1650,1650,1650,0
|
|
20240117,190800,604212053,1650,1650,1650,1650,0
|
|
20240117,190700,604212053,1650,1650,1650,1650,0
|
|
20240117,190600,604212053,1650,1650,1650,1650,0
|
|
20240117,190500,604212053,1650,1650,1650,1650,0
|
|
20240117,190400,604212053,1650,1650,1650,1650,0
|
|
20240117,190300,604212053,1650,1650,1650,1650,0
|
|
20240117,190200,604212053,1650,1650,1650,1650,0
|
|
20240117,190100,604212053,1650,1650,1650,1650,0
|
|
20240117,190000,604212053,1650,1650,1650,1650,0
|
|
20240117,185900,604212053,1650,1650,1650,1650,0
|
|
20240117,185800,604212053,1650,1650,1650,1650,0
|
|
20240117,185700,604212053,1650,1650,1650,1650,0
|
|
20240117,185600,604212053,1650,1650,1650,1650,0
|
|
20240117,185500,604212053,1650,1650,1650,1650,1729
|
|
20240117,185400,604212053,1650,1650,1650,1650,0
|
|
20240117,185300,604212053,1650,1650,1650,1650,0
|
|
20240117,185200,604212053,1650,1650,1650,1650,0
|
|
20240117,185100,604212053,1650,1650,1650,1650,0
|
|
20240117,185000,604212053,1650,1650,1650,1650,0
|
|
20240117,184900,604212053,1650,1650,1650,1650,0
|
|
20240117,184800,604212053,1650,1650,1650,1650,0
|
|
20240117,184700,604212053,1650,1650,1650,1650,0
|
|
20240117,184600,604212053,1650,1650,1650,1650,0
|
|
20240117,184500,604212053,1650,1650,1650,1650,0
|
|
20240117,184400,604212053,1650,1650,1650,1650,0
|
|
20240117,184300,604212053,1650,1650,1650,1650,0
|
|
20240117,184200,604212053,1650,1650,1650,1650,0
|
|
20240117,184100,604212053,1650,1650,1650,1650,0
|
|
20240117,184000,604212053,1650,1650,1650,1650,0
|
|
20240117,183900,604212053,1650,1650,1650,1650,0
|
|
20240117,183800,604212053,1650,1650,1650,1650,0
|
|
20240117,183700,604212053,1650,1650,1650,1650,0
|
|
20240117,183600,604212053,1650,1650,1650,1650,0
|
|
20240117,183500,604212053,1650,1650,1650,1650,0
|
|
20240117,183400,604212053,1650,1650,1650,1650,0
|
|
20240117,183300,604212053,1650,1650,1650,1650,0
|
|
20240117,183200,604212053,1650,1650,1650,1650,0
|
|
20240117,183100,604212053,1650,1650,1650,1650,0
|
|
20240117,183000,604212053,1650,1650,1650,1650,0
|
|
20240117,182900,604212053,1650,1650,1650,1650,0
|
|
20240117,182800,604212053,1650,1650,1650,1650,0
|
|
20240117,182700,604212053,1650,1650,1650,1650,0
|
|
20240117,182600,604212053,1650,1650,1650,1650,0
|
|
20240117,182500,604212053,1650,1650,1650,1650,1729
|
|
20240117,182400,604212053,1650,1650,1650,1650,0
|
|
20240117,182300,604212053,1650,1650,1650,1650,0
|
|
20240117,182200,604212053,1650,1650,1650,1650,0
|
|
20240117,182100,604212053,1650,1650,1650,1650,0
|
|
20240117,182000,604212053,1650,1650,1650,1650,0
|
|
20240117,181900,604212053,1650,1650,1650,1650,0
|
|
20240117,181800,604212053,1650,1650,1650,1650,0
|
|
20240117,181700,604212053,1650,1650,1650,1650,0
|
|
20240117,181600,604212053,1650,1650,1650,1650,0
|
|
20240117,181500,604212053,1650,1650,1650,1650,0
|
|
20240117,181400,604212053,1650,1650,1650,1650,0
|
|
20240117,181300,604212053,1650,1650,1650,1650,0
|
|
20240117,181200,604212053,1650,1650,1650,1650,0
|
|
20240117,181100,604212053,1650,1650,1650,1650,0
|
|
20240117,181000,604212053,1650,1650,1650,1650,0
|
|
20240117,180900,604212053,1650,1650,1650,1650,0
|
|
20240117,180800,604212053,1650,1650,1650,1650,0
|
|
20240117,180700,604212053,1650,1650,1650,1650,0
|
|
20240117,180600,604212053,1650,1650,1650,1650,0
|
|
20240117,180500,604212053,1650,1650,1650,1650,0
|
|
20240117,180400,604212053,1650,1650,1650,1650,0
|
|
20240117,180300,604212053,1650,1650,1650,1650,0
|
|
20240117,180200,604212053,1650,1650,1650,1650,0
|
|
20240117,180100,604212053,1650,1650,1650,1650,0
|
|
20240117,180000,604212053,1650,1650,1650,1650,0
|
|
20240117,175900,604212053,1650,1650,1650,1650,0
|
|
20240117,175800,604212053,1650,1650,1650,1650,0
|
|
20240117,175700,604212053,1650,1650,1650,1650,0
|
|
20240117,175600,604212053,1650,1650,1650,1650,0
|
|
20240117,175500,604212053,1650,1650,1650,1650,1729
|
|
20240117,175400,604212053,1650,1650,1650,1650,0
|
|
20240117,175300,604212053,1650,1650,1650,1650,0
|
|
20240117,175200,604212053,1650,1650,1650,1650,0
|
|
20240117,175100,604212053,1650,1650,1650,1650,0
|
|
20240117,175000,604212053,1650,1650,1650,1650,0
|
|
20240117,174900,604212053,1650,1650,1650,1650,0
|
|
20240117,174800,604212053,1650,1650,1650,1650,0
|
|
20240117,174700,604212053,1650,1650,1650,1650,0
|
|
20240117,174600,604212053,1650,1650,1650,1650,0
|
|
20240117,174500,604212053,1650,1650,1650,1650,0
|
|
20240117,174400,604212053,1650,1650,1650,1650,0
|
|
20240117,174300,604212053,1650,1650,1650,1650,0
|
|
20240117,174200,604212053,1650,1650,1650,1650,0
|
|
20240117,174100,604212053,1650,1650,1650,1650,0
|
|
20240117,174000,604212053,1650,1650,1650,1650,0
|
|
20240117,173900,604212053,1650,1650,1650,1650,0
|
|
20240117,173800,604212053,1650,1650,1650,1650,0
|
|
20240117,173700,604212053,1650,1650,1650,1650,0
|
|
20240117,173600,604212053,1650,1650,1650,1650,0
|
|
20240117,173500,604212053,1650,1650,1650,1650,0
|
|
20240117,173400,604212053,1650,1650,1650,1650,0
|
|
20240117,173300,604212053,1650,1650,1650,1650,0
|
|
20240117,173200,604212053,1650,1650,1650,1650,0
|
|
20240117,173100,604212053,1650,1650,1650,1650,0
|
|
20240117,173000,604212053,1650,1650,1650,1650,0
|
|
20240117,172900,604212053,1650,1650,1650,1650,0
|
|
20240117,172800,604212053,1650,1650,1650,1650,0
|
|
20240117,172700,604212053,1650,1650,1650,1650,0
|
|
20240117,172600,604212053,1650,1650,1650,1650,0
|
|
20240117,172500,604212053,1650,1650,1650,1650,1729
|
|
20240117,172400,604212053,1650,1650,1650,1650,0
|
|
20240117,172300,604212053,1650,1650,1650,1650,0
|
|
20240117,172200,604212053,1650,1650,1650,1650,0
|
|
20240117,172100,604212053,1650,1650,1650,1650,0
|
|
20240117,172000,604212053,1650,1650,1650,1650,0
|
|
20240117,171900,604212053,1650,1650,1650,1650,0
|
|
20240117,171800,604212053,1650,1650,1650,1650,0
|
|
20240117,171700,604212053,1650,1650,1650,1650,0
|
|
20240117,171600,604212053,1650,1650,1650,1650,0
|
|
20240117,171500,604212053,1650,1650,1650,1650,0
|
|
20240117,171400,604212053,1650,1650,1650,1650,0
|
|
20240117,171300,604212053,1650,1650,1650,1650,0
|
|
20240117,171200,604212053,1650,1650,1650,1650,0
|
|
20240117,171100,604212053,1650,1650,1650,1650,0
|
|
20240117,171000,604212053,1650,1650,1650,1650,0
|
|
20240117,170900,604212053,1650,1650,1650,1650,0
|
|
20240117,170800,604212053,1650,1650,1650,1650,0
|
|
20240117,170700,604212053,1650,1650,1650,1650,0
|
|
20240117,170600,604212053,1650,1650,1650,1650,0
|
|
20240117,170500,604212053,1650,1650,1650,1650,0
|
|
20240117,170400,604212053,1650,1650,1650,1650,0
|
|
20240117,170300,604212053,1650,1650,1650,1650,0
|
|
20240117,170200,604212053,1650,1650,1650,1650,0
|
|
20240117,170100,604212053,1650,1650,1650,1650,0
|
|
20240117,170000,604212053,1650,1650,1650,1650,0
|
|
20240117,165900,604212053,1650,1650,1650,1650,0
|
|
20240117,165800,604212053,1650,1650,1650,1650,0
|
|
20240117,165700,604212053,1650,1650,1650,1650,0
|
|
20240117,165600,604212053,1650,1650,1650,1650,0
|
|
20240117,165500,604212053,1650,1650,1650,1650,1729
|
|
20240117,165400,604212053,1650,1650,1650,1650,0
|
|
20240117,165300,604212053,1650,1650,1650,1650,0
|
|
20240117,165200,604212053,1650,1650,1650,1650,0
|
|
20240117,165100,604212053,1650,1650,1650,1650,0
|
|
20240117,165000,604212053,1650,1650,1650,1650,0
|
|
20240117,164900,604212053,1650,1650,1650,1650,0
|
|
20240117,164800,604212053,1650,1650,1650,1650,0
|
|
20240117,164700,604212053,1650,1650,1650,1650,0
|
|
20240117,164600,604212053,1650,1650,1650,1650,0
|
|
20240117,164500,604212053,1650,1650,1650,1650,0
|
|
20240117,164400,604212053,1650,1650,1650,1650,0
|
|
20240117,164300,604212053,1650,1650,1650,1650,0
|
|
20240117,164200,604212053,1650,1650,1650,1650,0
|
|
20240117,164100,604212053,1650,1650,1650,1650,0
|
|
20240117,164000,604212053,1650,1650,1650,1650,0
|
|
20240117,163900,604212053,1650,1650,1650,1650,0
|
|
20240117,163800,604212053,1650,1650,1650,1650,0
|
|
20240117,163700,604212053,1650,1650,1650,1650,0
|
|
20240117,163600,604212053,1650,1650,1650,1650,0
|
|
20240117,163500,604212053,1650,1650,1650,1650,0
|
|
20240117,163400,604212053,1650,1650,1650,1650,0
|
|
20240117,163300,604212053,1650,1650,1650,1650,0
|
|
20240117,163200,604212053,1650,1650,1650,1650,0
|
|
20240117,163100,604212053,1650,1650,1650,1650,0
|
|
20240117,163000,604212053,1650,1650,1650,1650,0
|
|
20240117,162900,604212053,1650,1650,1650,1650,0
|
|
20240117,162800,604212053,1650,1650,1650,1650,0
|
|
20240117,162700,604212053,1650,1650,1650,1650,0
|
|
20240117,162600,604212053,1650,1650,1650,1650,0
|
|
20240117,162500,604212053,1650,1650,1650,1650,1729
|
|
20240117,162400,604212053,1650,1650,1650,1650,0
|
|
20240117,162300,604212053,1650,1650,1650,1650,0
|
|
20240117,162200,604212053,1650,1650,1650,1650,0
|
|
20240117,162100,604212053,1650,1650,1650,1650,0
|
|
20240117,162000,604212053,1650,1650,1650,1650,0
|
|
20240117,161900,604212053,1650,1650,1650,1650,0
|
|
20240117,161800,604212053,1650,1650,1650,1650,0
|
|
20240117,161700,604212053,1650,1650,1650,1650,0
|
|
20240117,161600,604212053,1650,1650,1650,1650,0
|
|
20240117,161500,604212053,1650,1650,1650,1650,0
|
|
20240117,161400,604212053,1650,1650,1650,1650,0
|
|
20240117,161300,604212053,1650,1650,1650,1650,0
|
|
20240117,161200,604212053,1650,1650,1650,1650,0
|
|
20240117,161100,604212053,1650,1650,1650,1650,0
|
|
20240117,161000,604212053,1650,1650,1650,1650,0
|
|
20240117,160900,604212053,1650,1650,1650,1650,0
|
|
20240117,160800,604212053,1650,1650,1650,1650,0
|
|
20240117,160700,604212053,1650,1650,1650,1650,0
|
|
20240117,160600,604212053,1650,1650,1650,1650,0
|
|
20240117,160500,604212053,1650,1650,1650,1650,0
|
|
20240117,160400,604212053,1650,1650,1650,1650,0
|
|
20240117,160300,604212053,1650,1650,1650,1650,0
|
|
20240117,160200,604212053,1650,1650,1650,1650,0
|
|
20240117,160100,604212053,1650,1650,1650,1650,0
|
|
20240117,160000,604212053,1650,1650,1650,1650,0
|
|
20240117,155900,604212053,1650,1650,1650,1650,0
|
|
20240117,155800,604212053,1650,1650,1650,1650,0
|
|
20240117,155700,604212053,1650,1650,1650,1650,0
|
|
20240117,155600,604212053,1650,1650,1650,1650,0
|
|
20240117,155500,604212053,1650,1650,1650,1650,1729
|
|
20240117,155400,604212053,1650,1650,1650,1650,0
|
|
20240117,155300,604212053,1650,1650,1650,1650,0
|
|
20240117,155200,604212053,1650,1650,1650,1650,0
|
|
20240117,155100,604212053,1650,1650,1650,1650,0
|
|
20240117,155000,604212053,1650,1650,1650,1650,0
|
|
20240117,154900,604212053,1650,1650,1650,1650,0
|
|
20240117,154800,604212053,1650,1650,1650,1650,0
|
|
20240117,154700,604212053,1650,1650,1650,1650,0
|
|
20240117,154600,604212053,1650,1650,1650,1650,0
|
|
20240117,154500,604212053,1650,1650,1650,1650,0
|
|
20240117,154400,604212053,1650,1650,1650,1650,0
|
|
20240117,154300,604212053,1650,1650,1650,1650,0
|
|
20240117,154200,604212053,1650,1650,1650,1650,0
|
|
20240117,154100,604212053,1650,1650,1650,1650,0
|
|
20240117,154000,604212053,1650,1650,1650,1650,0
|
|
20240117,153900,604212053,1650,1650,1650,1650,0
|
|
20240117,153800,604212053,1650,1650,1650,1650,0
|
|
20240117,153700,604212053,1650,1650,1650,1650,0
|
|
20240117,153600,604212053,1650,1650,1650,1650,0
|
|
20240117,153500,604212053,1650,1650,1650,1650,0
|
|
20240117,153400,604212053,1650,1650,1650,1650,0
|
|
20240117,153300,604212053,1650,1650,1650,1650,0
|
|
20240117,153200,604212053,1650,1650,1650,1650,0
|
|
20240117,153100,604212053,1650,1650,1650,1650,0
|
|
20240117,153000,604212053,1650,1650,1650,1650,1729
|
|
20240117,152900,601359203,1651,1651,1651,1651,0
|
|
20240117,152800,601359203,1651,1651,1651,1651,0
|
|
20240117,152700,601359203,1651,1651,1651,1651,0
|
|
20240117,152600,601359203,1651,1651,1651,1651,0
|
|
20240117,152500,601359203,1651,1651,1651,1651,0
|
|
20240117,152400,601359203,1651,1651,1651,1651,0
|
|
20240117,152300,601359203,1651,1651,1651,1651,0
|
|
20240117,152200,601359203,1651,1651,1651,1651,0
|
|
20240117,152100,601359203,1651,1651,1651,1651,0
|
|
20240117,152000,601359203,1651,1651,1651,1651,0
|
|
20240117,151900,601359203,1651,1650,1651,1650,306
|
|
20240117,151800,600854299,1650,1646,1650,1646,445
|
|
20240117,151700,600121813,1650,1646,1650,1646,5
|
|
20240117,151600,600113567,1651,1650,1651,1650,26
|
|
20240117,151500,600070666,1650,1646,1651,1645,1559
|
|
20240117,151400,597501512,1651,1651,1651,1651,30
|
|
20240117,151300,597451982,1646,1646,1651,1646,368
|
|
20240117,151200,596845583,1646,1647,1647,1646,1068
|
|
20240117,151100,595087191,1647,1647,1647,1647,294
|
|
20240117,151000,594602973,1647,1647,1647,1647,0
|
|
20240117,150900,594602973,1647,1647,1647,1647,2
|
|
20240117,150800,594599679,1647,1647,1647,1647,1
|
|
20240117,150700,594598032,1651,1651,1651,1651,350
|
|
20240117,150600,594020182,1647,1648,1648,1647,11
|
|
20240117,150500,594002055,1648,1656,1656,1648,650
|
|
20240117,150400,592929404,1649,1648,1656,1648,119
|
|
20240117,150300,592732568,1651,1648,1651,1648,32
|
|
20240117,150200,592679742,1648,1648,1648,1648,0
|
|
20240117,150100,592679742,1648,1651,1651,1648,2
|
|
20240117,150000,592676443,1647,1647,1647,1647,0
|
|
20240117,145900,592676443,1647,1648,1648,1647,785
|
|
20240117,145800,591383422,1648,1648,1648,1648,0
|
|
20240117,145700,591383422,1648,1650,1650,1648,669
|
|
20240117,145600,590280520,1650,1650,1650,1650,123
|
|
20240117,145500,590077570,1651,1651,1651,1651,0
|
|
20240117,145400,590077570,1651,1653,1654,1651,911
|
|
20240117,145300,588572592,1656,1656,1656,1656,109
|
|
20240117,145200,588392088,1656,1656,1656,1656,0
|
|
20240117,145100,588392088,1656,1656,1656,1656,0
|
|
20240117,145000,588392088,1656,1656,1656,1656,1
|
|
20240117,144900,588390432,1656,1656,1656,1656,0
|
|
20240117,144800,588390432,1656,1656,1656,1656,1
|
|
20240117,144700,588388776,1656,1656,1656,1656,0
|
|
20240117,144600,588388776,1656,1656,1656,1656,0
|
|
20240117,144500,588388776,1656,1656,1656,1656,0
|
|
20240117,144400,588388776,1656,1656,1656,1656,0
|
|
20240117,144300,588388776,1656,1648,1656,1648,741
|
|
20240117,144200,587166360,1648,1650,1650,1648,1845
|
|
20240117,144100,584123775,1650,1650,1650,1650,0
|
|
20240117,144000,584123775,1650,1651,1651,1650,1000
|
|
20240117,143900,582473525,1651,1651,1651,1651,0
|
|
20240117,143800,582473525,1651,1651,1651,1651,0
|
|
20240117,143700,582473525,1651,1651,1651,1651,0
|
|
20240117,143600,582473525,1651,1651,1651,1651,150
|
|
20240117,143500,582225875,1651,1651,1651,1651,0
|
|
20240117,143400,582225875,1651,1651,1651,1651,0
|
|
20240117,143300,582225875,1651,1652,1652,1651,5
|
|
20240117,143200,582217616,1651,1652,1652,1651,2
|
|
20240117,143100,582214313,1652,1652,1652,1652,49
|
|
20240117,143000,582133365,1651,1651,1651,1651,2
|
|
20240117,142900,582130063,1655,1655,1655,1655,50
|
|
20240117,142800,582047313,1651,1651,1651,1651,0
|
|
20240117,142700,582047313,1651,1651,1651,1651,340
|
|
20240117,142600,581485973,1651,1651,1651,1651,0
|
|
20240117,142500,581485973,1651,1651,1651,1651,4
|
|
20240117,142400,581479369,1656,1651,1656,1650,6
|
|
20240117,142300,581469449,1658,1649,1658,1649,7
|
|
20240117,142200,581457897,1657,1657,1657,1657,1001
|
|
20240117,142100,579799240,1657,1657,1657,1657,0
|
|
20240117,142000,579799240,1657,1657,1657,1657,30
|
|
20240117,141900,579749530,1657,1657,1657,1657,0
|
|
20240117,141800,579749530,1657,1657,1657,1657,0
|
|
20240117,141700,579749530,1657,1654,1658,1654,11
|
|
20240117,141600,579731303,1653,1653,1653,1653,500
|
|
20240117,141500,578904803,1653,1653,1653,1653,379
|
|
20240117,141400,578278316,1653,1653,1653,1653,0
|
|
20240117,141300,578278316,1653,1653,1653,1653,0
|
|
20240117,141200,578278316,1653,1653,1653,1653,0
|
|
20240117,141100,578278316,1653,1653,1653,1653,0
|
|
20240117,141000,578278316,1653,1653,1653,1653,0
|
|
20240117,140900,578278316,1653,1648,1653,1648,2
|
|
20240117,140800,578275015,1653,1653,1653,1653,0
|
|
20240117,140700,578275015,1653,1653,1653,1653,0
|
|
20240117,140600,578275015,1653,1653,1653,1653,0
|
|
20240117,140500,578275015,1653,1653,1653,1653,1
|
|
20240117,140400,578273362,1647,1647,1647,1647,0
|
|
20240117,140300,578273362,1647,1650,1650,1647,1209
|
|
20240117,140200,576281975,1653,1653,1653,1653,0
|
|
20240117,140100,576281975,1653,1654,1656,1647,1003
|
|
20240117,140000,574628632,1654,1651,1654,1647,3618
|
|
20240117,135900,568661657,1651,1655,1655,1651,1624
|
|
20240117,135800,565975596,1654,1654,1654,1654,1
|
|
20240117,135700,565973942,1660,1654,1660,1654,90
|
|
20240117,135600,565824614,1654,1654,1657,1654,24
|
|
20240117,135500,565784888,1654,1659,1659,1654,2591
|
|
20240117,135400,561495409,1662,1658,1662,1658,777
|
|
20240117,135300,560207133,1658,1658,1658,1656,12
|
|
20240117,135200,560187239,1658,1658,1658,1658,0
|
|
20240117,135100,560187239,1658,1658,1658,1658,0
|
|
20240117,135000,560187239,1658,1658,1658,1658,0
|
|
20240117,134900,560187239,1658,1658,1658,1658,0
|
|
20240117,134800,560187239,1658,1658,1658,1658,0
|
|
20240117,134700,560187239,1658,1654,1658,1654,975
|
|
20240117,134600,558574319,1655,1652,1655,1652,700
|
|
20240117,134500,557417717,1653,1652,1653,1652,215
|
|
20240117,134400,557062536,1653,1652,1653,1652,300
|
|
20240117,134300,556566934,1653,1653,1653,1653,100
|
|
20240117,134200,556401634,1653,1653,1653,1653,2
|
|
20240117,134100,556398328,1654,1654,1654,1654,0
|
|
20240117,134000,556398328,1654,1650,1654,1647,401
|
|
20240117,133900,555737424,1654,1654,1654,1654,0
|
|
20240117,133800,555737424,1654,1654,1654,1654,0
|
|
20240117,133700,555737424,1654,1654,1654,1654,0
|
|
20240117,133600,555737424,1654,1654,1654,1654,0
|
|
20240117,133500,555737424,1654,1648,1654,1647,214
|
|
20240117,133400,555384825,1655,1648,1655,1647,1638
|
|
20240117,133300,552686467,1648,1648,1648,1648,0
|
|
20240117,133200,552686467,1648,1649,1649,1648,2
|
|
20240117,133100,552683170,1660,1657,1662,1657,2000
|
|
20240117,133000,549366954,1657,1648,1657,1647,2600
|
|
20240117,132900,545083162,1657,1649,1657,1649,695
|
|
20240117,132800,543937099,1657,1657,1657,1657,1
|
|
20240117,132700,543935442,1648,1657,1657,1648,1002
|
|
20240117,132600,542282606,1650,1656,1658,1650,51
|
|
20240117,132500,542198154,1659,1659,1659,1659,0
|
|
20240117,132400,542198154,1659,1656,1662,1650,11
|
|
20240117,132300,542179935,1656,1656,1664,1656,1796
|
|
20240117,132200,539205730,1664,1656,1664,1656,5
|
|
20240117,132100,539197434,1664,1664,1664,1664,0
|
|
20240117,132000,539197434,1664,1664,1664,1664,0
|
|
20240117,131900,539197434,1664,1663,1664,1656,8
|
|
20240117,131800,539184163,1664,1656,1664,1656,797
|
|
20240117,131700,537864309,1656,1656,1656,1656,0
|
|
20240117,131600,537864309,1656,1656,1656,1656,1
|
|
20240117,131500,537862653,1649,1656,1656,1649,2
|
|
20240117,131400,537859348,1656,1648,1656,1648,2
|
|
20240117,131300,537856044,1656,1648,1656,1648,4
|
|
20240117,131200,537849444,1656,1656,1656,1656,0
|
|
20240117,131100,537849444,1656,1648,1656,1647,702
|
|
20240117,131000,536692541,1648,1656,1656,1648,400
|
|
20240117,130900,536031741,1656,1656,1656,1648,474
|
|
20240117,130800,535247029,1656,1650,1656,1648,331
|
|
20240117,130700,534701331,1656,1656,1656,1656,1
|
|
20240117,130600,534699675,1656,1655,1656,1655,2
|
|
20240117,130500,534696364,1649,1649,1649,1649,1
|
|
20240117,130400,534694715,1656,1656,1656,1656,0
|
|
20240117,130300,534694715,1656,1656,1656,1647,3473
|
|
20240117,130200,528968620,1656,1656,1656,1656,50
|
|
20240117,130100,528885820,1656,1653,1656,1648,5337
|
|
20240117,130000,520079040,1653,1660,1660,1651,1197
|
|
20240117,125900,518098296,1660,1672,1672,1660,6409
|
|
20240117,125800,507417754,1673,1674,1674,1673,734
|
|
20240117,125700,506189539,1674,1674,1674,1674,0
|
|
20240117,125600,506189539,1674,1674,1674,1674,4
|
|
20240117,125500,506182843,1674,1677,1677,1674,4
|
|
20240117,125400,506176141,1674,1680,1680,1674,18
|
|
20240117,125300,506145907,1674,1675,1680,1674,240
|
|
20240117,125200,505743927,1675,1680,1681,1675,1817
|
|
20240117,125100,502691702,1676,1678,1678,1676,63
|
|
20240117,125000,502586107,1679,1682,1684,1679,6887
|
|
20240117,124900,491009188,1684,1685,1685,1682,2225
|
|
20240117,124800,487261872,1685,1693,1693,1685,637
|
|
20240117,124700,486185367,1686,1693,1693,1686,398
|
|
20240117,124600,485514332,1694,1694,1694,1694,0
|
|
20240117,124500,485514332,1694,1695,1695,1694,7
|
|
20240117,124400,485502473,1695,1690,1695,1690,738
|
|
20240117,124300,484255248,1695,1695,1695,1687,1541
|
|
20240117,124200,481653708,1695,1695,1695,1695,1
|
|
20240117,124100,481652013,1689,1689,1689,1689,801
|
|
20240117,124000,480299124,1695,1689,1695,1689,129
|
|
20240117,123900,480081231,1695,1689,1695,1689,1108
|
|
20240117,123800,478209813,1697,1691,1697,1689,1093
|
|
20240117,123700,476363232,1690,1690,1690,1690,6
|
|
20240117,123600,476353092,1693,1693,1693,1693,500
|
|
20240117,123500,475506592,1689,1688,1689,1688,72
|
|
20240117,123400,475384985,1696,1694,1700,1688,3343
|
|
20240117,123300,469728561,1694,1691,1694,1690,737
|
|
20240117,123200,468482457,1691,1693,1693,1691,3947
|
|
20240117,123100,461801393,1693,1695,1695,1693,1970
|
|
20240117,123000,458465748,1695,1694,1695,1694,2350
|
|
20240117,122900,454484831,1696,1700,1700,1694,6772
|
|
20240117,122800,442995101,1700,1702,1702,1700,1980
|
|
20240117,122700,439627691,1702,1703,1704,1702,129
|
|
20240117,122600,439408037,1703,1703,1703,1702,676
|
|
20240117,122500,438256823,1704,1703,1704,1703,603
|
|
20240117,122400,437229912,1702,1700,1702,1700,1282
|
|
20240117,122300,435049371,1699,1699,1700,1699,2230
|
|
20240117,122200,431259101,1699,1699,1699,1698,420
|
|
20240117,122100,430545758,1698,1698,1700,1698,2626
|
|
20240117,122000,426086574,1698,1698,1698,1698,36
|
|
20240117,121900,426025446,1697,1697,1700,1697,2310
|
|
20240117,121800,422104915,1699,1700,1700,1698,46
|
|
20240117,121700,422026765,1697,1697,1700,1697,859
|
|
20240117,121600,420567527,1697,1692,1699,1692,32
|
|
20240117,121500,420513183,1707,1694,1707,1691,9995
|
|
20240117,121400,403535388,1694,1692,1695,1692,440
|
|
20240117,121300,402790284,1692,1695,1695,1691,2275
|
|
20240117,121200,398941988,1692,1691,1697,1691,2640
|
|
20240117,121100,394469114,1698,1709,1709,1690,8798
|
|
20240117,121000,379530059,1709,1707,1711,1688,24083
|
|
20240117,120900,338687532,1710,1698,1710,1688,7513
|
|
20240117,120800,325918584,1698,1692,1700,1686,18975
|
|
20240117,120700,293689568,1693,1695,1698,1683,5598
|
|
20240117,120600,284208104,1696,1680,1698,1680,16882
|
|
20240117,120500,255646632,1679,1674,1685,1674,1126
|
|
20240117,120400,253757530,1672,1671,1674,1671,103
|
|
20240117,120300,253585338,1670,1670,1670,1670,27
|
|
20240117,120200,253540248,1670,1671,1672,1670,501
|
|
20240117,120100,252703074,1671,1672,1672,1671,437
|
|
20240117,120000,251972417,1674,1673,1674,1672,1039
|
|
20240117,115900,250234171,1673,1675,1675,1672,1180
|
|
20240117,115800,248259463,1674,1673,1674,1673,104
|
|
20240117,115700,248085369,1672,1676,1677,1672,146
|
|
20240117,115600,247840659,1676,1679,1685,1672,1800
|
|
20240117,115500,244815867,1685,1684,1685,1679,293
|
|
20240117,115400,244323186,1680,1681,1688,1680,393
|
|
20240117,115300,243661025,1687,1688,1688,1676,429
|
|
20240117,115200,242938899,1688,1676,1688,1671,5603
|
|
20240117,115100,233510464,1676,1676,1680,1676,612
|
|
20240117,115000,232483176,1680,1672,1680,1670,1522
|
|
20240117,114900,229930696,1671,1669,1671,1669,31
|
|
20240117,114800,229878898,1680,1673,1685,1666,9876
|
|
20240117,114700,213306859,1673,1666,1673,1666,803
|
|
20240117,114600,211964895,1670,1668,1670,1668,959
|
|
20240117,114500,210363840,1666,1666,1666,1665,70
|
|
20240117,114400,210247221,1665,1664,1665,1664,612
|
|
20240117,114300,209228852,1664,1666,1666,1664,548
|
|
20240117,114200,208316918,1666,1668,1668,1666,301
|
|
20240117,114100,207814852,1667,1664,1667,1664,1100
|
|
20240117,114000,205984170,1664,1664,1664,1664,1000
|
|
20240117,113900,204320170,1664,1664,1664,1664,440
|
|
20240117,113800,203588010,1664,1664,1664,1664,1800
|
|
20240117,113700,200592810,1664,1664,1664,1664,1770
|
|
20240117,113600,197647530,1666,1663,1666,1661,2654
|
|
20240117,113500,193232726,1667,1659,1667,1659,25
|
|
20240117,113400,193191094,1658,1655,1658,1655,800
|
|
20240117,113300,191865282,1655,1655,1655,1655,2
|
|
20240117,113200,191861972,1652,1653,1653,1652,618
|
|
20240117,113100,190840932,1655,1655,1655,1655,0
|
|
20240117,113000,190840932,1655,1654,1655,1654,1715
|
|
20240117,112900,188003060,1654,1654,1654,1654,0
|
|
20240117,112800,188003060,1654,1654,1654,1654,0
|
|
20240117,112700,188003060,1654,1654,1654,1654,39
|
|
20240117,112600,187938554,1654,1654,1654,1654,100
|
|
20240117,112500,187773154,1654,1654,1654,1654,0
|
|
20240117,112400,187773154,1654,1654,1654,1654,0
|
|
20240117,112300,187773154,1654,1657,1657,1654,2461
|
|
20240117,112200,183699088,1661,1661,1661,1661,0
|
|
20240117,112100,183699088,1661,1661,1661,1661,0
|
|
20240117,112000,183699088,1661,1661,1661,1661,1
|
|
20240117,111900,183697427,1661,1661,1661,1661,0
|
|
20240117,111800,183697427,1661,1661,1661,1661,0
|
|
20240117,111700,183697427,1661,1661,1661,1661,310
|
|
20240117,111600,183182517,1661,1662,1662,1661,296
|
|
20240117,111500,182690613,1662,1662,1662,1662,4
|
|
20240117,111400,182683965,1655,1661,1661,1655,5000
|
|
20240117,111300,174399828,1665,1666,1668,1665,103
|
|
20240117,111200,174228318,1665,1663,1665,1663,1644
|
|
20240117,111100,171492517,1664,1664,1664,1664,0
|
|
20240117,111000,171492517,1664,1660,1664,1660,208
|
|
20240117,110900,171147119,1656,1663,1663,1656,2406
|
|
20240117,110800,167154584,1663,1663,1663,1662,48
|
|
20240117,110700,167074761,1662,1662,1663,1662,102
|
|
20240117,110600,166905137,1663,1662,1663,1662,32
|
|
20240117,110500,166851922,1663,1663,1663,1663,148
|
|
20240117,110400,166605798,1662,1663,1663,1662,175
|
|
20240117,110300,166314774,1663,1663,1663,1663,0
|
|
20240117,110200,166314774,1663,1663,1663,1663,10
|
|
20240117,110100,166298144,1663,1669,1669,1663,779
|
|
20240117,110000,165000073,1669,1670,1670,1669,11
|
|
20240117,105900,164981704,1669,1669,1669,1669,0
|
|
20240117,105800,164981704,1669,1669,1669,1669,611
|
|
20240117,105700,163961945,1669,1668,1669,1668,657
|
|
20240117,105600,162866040,1668,1667,1668,1665,40
|
|
20240117,105500,162799395,1667,1665,1667,1665,73
|
|
20240117,105400,162677797,1665,1664,1665,1664,10
|
|
20240117,105300,162661155,1662,1662,1662,1662,241
|
|
20240117,105200,162260613,1664,1664,1664,1664,100
|
|
20240117,105100,162094213,1664,1661,1664,1661,15
|
|
20240117,105000,162069295,1664,1661,1664,1661,149
|
|
20240117,104900,161821803,1661,1661,1661,1661,0
|
|
20240117,104800,161821803,1661,1661,1661,1661,100
|
|
20240117,104700,161655703,1661,1661,1661,1661,0
|
|
20240117,104600,161655703,1661,1661,1661,1661,0
|
|
20240117,104500,161655703,1661,1661,1661,1661,150
|
|
20240117,104400,161406553,1661,1663,1664,1660,579
|
|
20240117,104300,160445294,1661,1661,1661,1661,551
|
|
20240117,104200,159530083,1661,1661,1661,1661,50
|
|
20240117,104100,159447033,1661,1661,1661,1661,0
|
|
20240117,104000,159447033,1661,1661,1661,1661,0
|
|
20240117,103900,159447033,1661,1658,1661,1658,83
|
|
20240117,103800,159309413,1658,1658,1658,1658,0
|
|
20240117,103700,159309413,1658,1658,1658,1658,0
|
|
20240117,103600,159309413,1658,1658,1658,1658,0
|
|
20240117,103500,159309413,1658,1658,1658,1658,0
|
|
20240117,103400,159309413,1658,1658,1658,1658,100
|
|
20240117,103300,159143613,1656,1657,1657,1656,50
|
|
20240117,103200,159060773,1657,1657,1657,1657,0
|
|
20240117,103100,159060773,1657,1657,1657,1657,120
|
|
20240117,103000,158861933,1661,1660,1661,1655,3001
|
|
20240117,102900,153889965,1658,1658,1658,1658,0
|
|
20240117,102800,153889965,1658,1658,1658,1658,1
|
|
20240117,102700,153888307,1662,1658,1662,1657,577
|
|
20240117,102600,152930751,1656,1656,1656,1656,0
|
|
20240117,102500,152930751,1656,1656,1656,1656,1
|
|
20240117,102400,152929095,1659,1656,1659,1656,645
|
|
20240117,102300,151859043,1655,1655,1655,1655,0
|
|
20240117,102200,151859043,1655,1655,1655,1655,0
|
|
20240117,102100,151859043,1655,1655,1655,1655,1000
|
|
20240117,102000,150204043,1655,1655,1655,1655,3
|
|
20240117,101900,150199078,1655,1655,1655,1655,1692
|
|
20240117,101800,147398818,1656,1656,1656,1656,302
|
|
20240117,101700,146898706,1655,1660,1660,1655,2010
|
|
20240117,101600,143564049,1660,1659,1660,1659,2
|
|
20240117,101500,143560730,1659,1660,1660,1659,1562
|
|
20240117,101400,140969354,1660,1662,1662,1660,3110
|
|
20240117,101300,135801139,1662,1663,1663,1662,11
|
|
20240117,101200,135782851,1665,1665,1665,1665,100
|
|
20240117,101100,135616351,1662,1662,1662,1662,0
|
|
20240117,101000,135616351,1662,1662,1662,1662,26
|
|
20240117,100900,135573139,1662,1663,1663,1662,2419
|
|
20240117,100800,131550343,1663,1664,1664,1663,2192
|
|
20240117,100700,127903547,1665,1667,1667,1665,1000
|
|
20240117,100600,126236549,1670,1675,1675,1670,199
|
|
20240117,100500,125904214,1676,1667,1677,1667,844
|
|
20240117,100400,124496836,1677,1673,1678,1664,1022
|
|
20240117,100300,122789218,1679,1671,1679,1671,4891
|
|
20240117,100200,114615705,1671,1671,1680,1660,4875
|
|
20240117,100100,106458918,1671,1658,1680,1658,7371
|
|
20240117,100000,94141584,1660,1653,1660,1653,4695
|
|
20240117,095900,86370495,1653,1651,1653,1647,1102
|
|
20240117,095800,84551231,1647,1647,1647,1647,200
|
|
20240117,095700,84221831,1647,1647,1647,1647,1
|
|
20240117,095600,84220184,1647,1647,1647,1647,0
|
|
20240117,095500,84220184,1647,1647,1647,1647,0
|
|
20240117,095400,84220184,1647,1647,1647,1647,0
|
|
20240117,095300,84220184,1647,1647,1647,1647,0
|
|
20240117,095200,84220184,1647,1647,1647,1647,0
|
|
20240117,095100,84220184,1647,1647,1647,1647,1
|
|
20240117,095000,84218537,1649,1648,1649,1648,262
|
|
20240117,094900,83786529,1645,1645,1645,1645,0
|
|
20240117,094800,83786529,1645,1646,1646,1645,150
|
|
20240117,094700,83539749,1645,1645,1645,1645,1
|
|
20240117,094600,83538104,1648,1648,1648,1648,608
|
|
20240117,094500,82536120,1645,1645,1645,1645,0
|
|
20240117,094400,82536120,1645,1648,1648,1645,61
|
|
20240117,094300,82435595,1645,1648,1648,1645,4301
|
|
20240117,094200,75360447,1645,1645,1645,1645,1900
|
|
20240117,094100,72234947,1648,1648,1648,1648,1
|
|
20240117,094000,72233299,1648,1648,1648,1648,326
|
|
20240117,093900,71696051,1648,1648,1648,1648,0
|
|
20240117,093800,71696051,1648,1645,1648,1645,1501
|
|
20240117,093700,69226903,1648,1648,1648,1648,1
|
|
20240117,093600,69225255,1649,1648,1649,1646,1602
|
|
20240117,093500,66586982,1649,1650,1651,1649,835
|
|
20240117,093400,65209997,1654,1654,1654,1654,1
|
|
20240117,093300,65208343,1650,1650,1650,1650,280
|
|
20240117,093200,64746343,1653,1653,1653,1653,1
|
|
20240117,093100,64744690,1658,1658,1658,1658,0
|
|
20240117,093000,64744690,1658,1649,1658,1649,1363
|
|
20240117,092900,62496492,1649,1649,1649,1649,0
|
|
20240117,092800,62496492,1649,1650,1659,1649,1915
|
|
20240117,092700,59332584,1650,1650,1656,1650,604
|
|
20240117,092600,58332972,1650,1653,1655,1650,1850
|
|
20240117,092500,55273396,1654,1654,1654,1654,0
|
|
20240117,092400,55273396,1654,1654,1654,1654,605
|
|
20240117,092300,54272726,1653,1659,1659,1653,194
|
|
20240117,092200,53952033,1653,1660,1660,1653,31
|
|
20240117,092100,53900783,1662,1654,1662,1652,3006
|
|
20240117,092000,48934253,1654,1654,1654,1654,1
|
|
20240117,091900,48932599,1654,1654,1654,1652,499
|
|
20240117,091800,48107261,1652,1653,1653,1652,85
|
|
20240117,091700,47966757,1652,1652,1652,1652,1
|
|
20240117,091600,47965105,1652,1652,1652,1652,1
|
|
20240117,091500,47963453,1652,1652,1652,1652,1
|
|
20240117,091400,47961801,1652,1652,1652,1652,0
|
|
20240117,091300,47961801,1652,1663,1663,1652,101
|
|
20240117,091200,47793849,1664,1652,1664,1652,185
|
|
20240117,091100,47486069,1650,1650,1650,1650,1
|
|
20240117,091000,47484419,1650,1650,1650,1650,2
|
|
20240117,090900,47481119,1665,1660,1665,1660,170
|
|
20240117,090800,47198662,1649,1649,1649,1649,0
|
|
20240117,090700,47198662,1649,1658,1658,1649,15186
|
|
20240117,090600,22020283,1657,1647,1657,1647,3531
|
|
20240117,090500,16169486,1647,1648,1648,1647,314
|
|
20240117,090400,15652316,1647,1657,1657,1647,11
|
|
20240117,090300,15634099,1657,1658,1658,1657,220
|
|
20240117,090200,15269439,1658,1656,1658,1656,4577
|
|
20240117,090100,7682527,1647,1647,1647,1647,15
|
|
20240117,090000,7657822,1647,1655,1655,1647,3726
|