576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,193300,1067505959,1677,1677,1677,1677,7202
|
|
20240102,193200,1067505959,1677,1677,1677,1677,0
|
|
20240102,193100,1067505959,1677,1677,1677,1677,0
|
|
20240102,193000,1067505959,1677,1677,1677,1677,0
|
|
20240102,192900,1067505959,1677,1677,1677,1677,0
|
|
20240102,192800,1067505959,1677,1677,1677,1677,0
|
|
20240102,192700,1067505959,1677,1677,1677,1677,0
|
|
20240102,192600,1067505959,1677,1677,1677,1677,0
|
|
20240102,192500,1067505959,1677,1677,1677,1677,0
|
|
20240102,192400,1067505959,1677,1677,1677,1677,0
|
|
20240102,192300,1067505959,1677,1677,1677,1677,0
|
|
20240102,192200,1067505959,1677,1677,1677,1677,0
|
|
20240102,192100,1067505959,1677,1677,1677,1677,0
|
|
20240102,192000,1067505959,1677,1677,1677,1677,0
|
|
20240102,191900,1067505959,1677,1677,1677,1677,0
|
|
20240102,191800,1067505959,1677,1677,1677,1677,0
|
|
20240102,191700,1067505959,1677,1677,1677,1677,0
|
|
20240102,191600,1067505959,1677,1677,1677,1677,0
|
|
20240102,191500,1067505959,1677,1677,1677,1677,0
|
|
20240102,191400,1067505959,1677,1677,1677,1677,0
|
|
20240102,191300,1067505959,1677,1677,1677,1677,0
|
|
20240102,191200,1067505959,1677,1677,1677,1677,0
|
|
20240102,191100,1067505959,1677,1677,1677,1677,0
|
|
20240102,191000,1067505959,1677,1677,1677,1677,0
|
|
20240102,190900,1067505959,1677,1677,1677,1677,0
|
|
20240102,190800,1067505959,1677,1677,1677,1677,0
|
|
20240102,190700,1067505959,1677,1677,1677,1677,0
|
|
20240102,190600,1067505959,1677,1677,1677,1677,0
|
|
20240102,190500,1067505959,1677,1677,1677,1677,0
|
|
20240102,190400,1067505959,1677,1677,1677,1677,0
|
|
20240102,190300,1067505959,1677,1677,1677,1677,7202
|
|
20240102,190200,1067505959,1677,1677,1677,1677,0
|
|
20240102,190100,1067505959,1677,1677,1677,1677,0
|
|
20240102,190000,1067505959,1677,1677,1677,1677,0
|
|
20240102,185900,1067505959,1677,1677,1677,1677,0
|
|
20240102,185800,1067505959,1677,1677,1677,1677,0
|
|
20240102,185700,1067505959,1677,1677,1677,1677,0
|
|
20240102,185600,1067505959,1677,1677,1677,1677,0
|
|
20240102,185500,1067505959,1677,1677,1677,1677,0
|
|
20240102,185400,1067505959,1677,1677,1677,1677,0
|
|
20240102,185300,1067505959,1677,1677,1677,1677,0
|
|
20240102,185200,1067505959,1677,1677,1677,1677,0
|
|
20240102,185100,1067505959,1677,1677,1677,1677,0
|
|
20240102,185000,1067505959,1677,1677,1677,1677,0
|
|
20240102,184900,1067505959,1677,1677,1677,1677,0
|
|
20240102,184800,1067505959,1677,1677,1677,1677,0
|
|
20240102,184700,1067505959,1677,1677,1677,1677,0
|
|
20240102,184600,1067505959,1677,1677,1677,1677,0
|
|
20240102,184500,1067505959,1677,1677,1677,1677,0
|
|
20240102,184400,1067505959,1677,1677,1677,1677,0
|
|
20240102,184300,1067505959,1677,1677,1677,1677,0
|
|
20240102,184200,1067505959,1677,1677,1677,1677,0
|
|
20240102,184100,1067505959,1677,1677,1677,1677,0
|
|
20240102,184000,1067505959,1677,1677,1677,1677,0
|
|
20240102,183900,1067505959,1677,1677,1677,1677,0
|
|
20240102,183800,1067505959,1677,1677,1677,1677,0
|
|
20240102,183700,1067505959,1677,1677,1677,1677,0
|
|
20240102,183600,1067505959,1677,1677,1677,1677,0
|
|
20240102,183500,1067505959,1677,1677,1677,1677,0
|
|
20240102,183400,1067505959,1677,1677,1677,1677,0
|
|
20240102,183300,1067505959,1677,1677,1677,1677,7202
|
|
20240102,183200,1067505959,1677,1677,1677,1677,0
|
|
20240102,183100,1067505959,1677,1677,1677,1677,0
|
|
20240102,183000,1067505959,1677,1677,1677,1677,0
|
|
20240102,182900,1067505959,1677,1677,1677,1677,0
|
|
20240102,182800,1067505959,1677,1677,1677,1677,0
|
|
20240102,182700,1067505959,1677,1677,1677,1677,0
|
|
20240102,182600,1067505959,1677,1677,1677,1677,0
|
|
20240102,182500,1067505959,1677,1677,1677,1677,0
|
|
20240102,182400,1067505959,1677,1677,1677,1677,0
|
|
20240102,182300,1067505959,1677,1677,1677,1677,0
|
|
20240102,182200,1067505959,1677,1677,1677,1677,0
|
|
20240102,182100,1067505959,1677,1677,1677,1677,0
|
|
20240102,182000,1067505959,1677,1677,1677,1677,0
|
|
20240102,181900,1067505959,1677,1677,1677,1677,0
|
|
20240102,181800,1067505959,1677,1677,1677,1677,0
|
|
20240102,181700,1067505959,1677,1677,1677,1677,0
|
|
20240102,181600,1067505959,1677,1677,1677,1677,0
|
|
20240102,181500,1067505959,1677,1677,1677,1677,0
|
|
20240102,181400,1067505959,1677,1677,1677,1677,0
|
|
20240102,181300,1067505959,1677,1677,1677,1677,0
|
|
20240102,181200,1067505959,1677,1677,1677,1677,0
|
|
20240102,181100,1067505959,1677,1677,1677,1677,0
|
|
20240102,181000,1067505959,1677,1677,1677,1677,0
|
|
20240102,180900,1067505959,1677,1677,1677,1677,0
|
|
20240102,180800,1067505959,1677,1677,1677,1677,0
|
|
20240102,180700,1067505959,1677,1677,1677,1677,0
|
|
20240102,180600,1067505959,1677,1677,1677,1677,0
|
|
20240102,180500,1067505959,1677,1677,1677,1677,0
|
|
20240102,180400,1067505959,1677,1677,1677,1677,0
|
|
20240102,180300,1067505959,1677,1677,1677,1677,7202
|
|
20240102,180200,1067505959,1677,1677,1677,1677,0
|
|
20240102,180100,1067505959,1677,1677,1677,1677,0
|
|
20240102,180000,1067505959,1677,1677,1677,1677,0
|
|
20240102,175900,1067505959,1677,1677,1677,1677,0
|
|
20240102,175800,1067505959,1677,1677,1677,1677,0
|
|
20240102,175700,1067505959,1677,1677,1677,1677,0
|
|
20240102,175600,1067505959,1677,1677,1677,1677,0
|
|
20240102,175500,1067505959,1677,1677,1677,1677,0
|
|
20240102,175400,1067505959,1677,1677,1677,1677,0
|
|
20240102,175300,1067505959,1677,1677,1677,1677,0
|
|
20240102,175200,1067505959,1677,1677,1677,1677,0
|
|
20240102,175100,1067505959,1677,1677,1677,1677,0
|
|
20240102,175000,1067505959,1677,1677,1677,1677,0
|
|
20240102,174900,1067505959,1677,1677,1677,1677,0
|
|
20240102,174800,1067505959,1677,1677,1677,1677,0
|
|
20240102,174700,1067505959,1677,1677,1677,1677,0
|
|
20240102,174600,1067505959,1677,1677,1677,1677,0
|
|
20240102,174500,1067505959,1677,1677,1677,1677,0
|
|
20240102,174400,1067505959,1677,1677,1677,1677,0
|
|
20240102,174300,1067505959,1677,1677,1677,1677,0
|
|
20240102,174200,1067505959,1677,1677,1677,1677,0
|
|
20240102,174100,1067505959,1677,1677,1677,1677,0
|
|
20240102,174000,1067505959,1677,1677,1677,1677,0
|
|
20240102,173900,1067505959,1677,1677,1677,1677,0
|
|
20240102,173800,1067505959,1677,1677,1677,1677,0
|
|
20240102,173700,1067505959,1677,1677,1677,1677,0
|
|
20240102,173600,1067505959,1677,1677,1677,1677,0
|
|
20240102,173500,1067505959,1677,1677,1677,1677,0
|
|
20240102,173400,1067505959,1677,1677,1677,1677,0
|
|
20240102,173300,1067505959,1677,1677,1677,1677,7202
|
|
20240102,173200,1067505959,1677,1677,1677,1677,0
|
|
20240102,173100,1067505959,1677,1677,1677,1677,0
|
|
20240102,173000,1067505959,1677,1677,1677,1677,0
|
|
20240102,172900,1067505959,1677,1677,1677,1677,0
|
|
20240102,172800,1067505959,1677,1677,1677,1677,0
|
|
20240102,172700,1067505959,1677,1677,1677,1677,0
|
|
20240102,172600,1067505959,1677,1677,1677,1677,0
|
|
20240102,172500,1067505959,1677,1677,1677,1677,0
|
|
20240102,172400,1067505959,1677,1677,1677,1677,0
|
|
20240102,172300,1067505959,1677,1677,1677,1677,0
|
|
20240102,172200,1067505959,1677,1677,1677,1677,0
|
|
20240102,172100,1067505959,1677,1677,1677,1677,0
|
|
20240102,172000,1067505959,1677,1677,1677,1677,0
|
|
20240102,171900,1067505959,1677,1677,1677,1677,0
|
|
20240102,171800,1067505959,1677,1677,1677,1677,0
|
|
20240102,171700,1067505959,1677,1677,1677,1677,0
|
|
20240102,171600,1067505959,1677,1677,1677,1677,0
|
|
20240102,171500,1067505959,1677,1677,1677,1677,0
|
|
20240102,171400,1067505959,1677,1677,1677,1677,0
|
|
20240102,171300,1067505959,1677,1677,1677,1677,0
|
|
20240102,171200,1067505959,1677,1677,1677,1677,0
|
|
20240102,171100,1067505959,1677,1677,1677,1677,0
|
|
20240102,171000,1067505959,1677,1677,1677,1677,0
|
|
20240102,170900,1067505959,1677,1677,1677,1677,0
|
|
20240102,170800,1067505959,1677,1677,1677,1677,0
|
|
20240102,170700,1067505959,1677,1677,1677,1677,0
|
|
20240102,170600,1067505959,1677,1677,1677,1677,0
|
|
20240102,170500,1067505959,1677,1677,1677,1677,0
|
|
20240102,170400,1067505959,1677,1677,1677,1677,0
|
|
20240102,170300,1067505959,1677,1677,1677,1677,7202
|
|
20240102,170200,1067505959,1677,1677,1677,1677,0
|
|
20240102,170100,1067505959,1677,1677,1677,1677,0
|
|
20240102,170000,1067505959,1677,1677,1677,1677,0
|
|
20240102,165900,1067505959,1677,1677,1677,1677,0
|
|
20240102,165800,1067505959,1677,1677,1677,1677,0
|
|
20240102,165700,1067505959,1677,1677,1677,1677,0
|
|
20240102,165600,1067505959,1677,1677,1677,1677,0
|
|
20240102,165500,1067505959,1677,1677,1677,1677,0
|
|
20240102,165400,1067505959,1677,1677,1677,1677,0
|
|
20240102,165300,1067505959,1677,1677,1677,1677,0
|
|
20240102,165200,1067505959,1677,1677,1677,1677,0
|
|
20240102,165100,1067505959,1677,1677,1677,1677,0
|
|
20240102,165000,1067505959,1677,1677,1677,1677,0
|
|
20240102,164900,1067505959,1677,1677,1677,1677,0
|
|
20240102,164800,1067505959,1677,1677,1677,1677,0
|
|
20240102,164700,1067505959,1677,1677,1677,1677,0
|
|
20240102,164600,1067505959,1677,1677,1677,1677,0
|
|
20240102,164500,1067505959,1677,1677,1677,1677,0
|
|
20240102,164400,1067505959,1677,1677,1677,1677,0
|
|
20240102,164300,1067505959,1677,1677,1677,1677,0
|
|
20240102,164200,1067505959,1677,1677,1677,1677,0
|
|
20240102,164100,1067505959,1677,1677,1677,1677,0
|
|
20240102,164000,1067505959,1677,1677,1677,1677,0
|
|
20240102,163900,1067505959,1677,1677,1677,1677,0
|
|
20240102,163800,1067505959,1677,1677,1677,1677,0
|
|
20240102,163700,1067505959,1677,1677,1677,1677,0
|
|
20240102,163600,1067505959,1677,1677,1677,1677,0
|
|
20240102,163500,1067505959,1677,1677,1677,1677,0
|
|
20240102,163400,1067505959,1677,1677,1677,1677,0
|
|
20240102,163300,1067505959,1677,1677,1677,1677,7202
|
|
20240102,163200,1067505959,1677,1677,1677,1677,0
|
|
20240102,163100,1067505959,1677,1677,1677,1677,0
|
|
20240102,163000,1067505959,1677,1677,1677,1677,0
|
|
20240102,162900,1067505959,1677,1677,1677,1677,0
|
|
20240102,162800,1067505959,1677,1677,1677,1677,0
|
|
20240102,162700,1067505959,1677,1677,1677,1677,0
|
|
20240102,162600,1067505959,1677,1677,1677,1677,0
|
|
20240102,162500,1067505959,1677,1677,1677,1677,0
|
|
20240102,162400,1067505959,1677,1677,1677,1677,0
|
|
20240102,162300,1067505959,1677,1677,1677,1677,0
|
|
20240102,162200,1067505959,1677,1677,1677,1677,0
|
|
20240102,162100,1067505959,1677,1677,1677,1677,0
|
|
20240102,162000,1067505959,1677,1677,1677,1677,0
|
|
20240102,161900,1067505959,1677,1677,1677,1677,0
|
|
20240102,161800,1067505959,1677,1677,1677,1677,0
|
|
20240102,161700,1067505959,1677,1677,1677,1677,0
|
|
20240102,161600,1067505959,1677,1677,1677,1677,0
|
|
20240102,161500,1067505959,1677,1677,1677,1677,0
|
|
20240102,161400,1067505959,1677,1677,1677,1677,0
|
|
20240102,161300,1067505959,1677,1677,1677,1677,0
|
|
20240102,161200,1067505959,1677,1677,1677,1677,0
|
|
20240102,161100,1067505959,1677,1677,1677,1677,0
|
|
20240102,161000,1067505959,1677,1677,1677,1677,0
|
|
20240102,160900,1067505959,1677,1677,1677,1677,0
|
|
20240102,160800,1067505959,1677,1677,1677,1677,0
|
|
20240102,160700,1067505959,1677,1677,1677,1677,0
|
|
20240102,160600,1067505959,1677,1677,1677,1677,0
|
|
20240102,160500,1067505959,1677,1677,1677,1677,0
|
|
20240102,160400,1067505959,1677,1677,1677,1677,0
|
|
20240102,160300,1067505959,1677,1677,1677,1677,7202
|
|
20240102,160200,1067505959,1677,1677,1677,1677,0
|
|
20240102,160100,1067505959,1677,1677,1677,1677,0
|
|
20240102,160000,1067505959,1677,1677,1677,1677,0
|
|
20240102,155900,1067505959,1677,1677,1677,1677,0
|
|
20240102,155800,1067505959,1677,1677,1677,1677,0
|
|
20240102,155700,1067505959,1677,1677,1677,1677,0
|
|
20240102,155600,1067505959,1677,1677,1677,1677,0
|
|
20240102,155500,1067505959,1677,1677,1677,1677,0
|
|
20240102,155400,1067505959,1677,1677,1677,1677,0
|
|
20240102,155300,1067505959,1677,1677,1677,1677,0
|
|
20240102,155200,1067505959,1677,1677,1677,1677,0
|
|
20240102,155100,1067505959,1677,1677,1677,1677,0
|
|
20240102,155000,1067505959,1677,1677,1677,1677,0
|
|
20240102,154900,1067505959,1677,1677,1677,1677,0
|
|
20240102,154800,1067505959,1677,1677,1677,1677,0
|
|
20240102,154700,1067505959,1677,1677,1677,1677,0
|
|
20240102,154600,1067505959,1677,1677,1677,1677,0
|
|
20240102,154500,1067505959,1677,1677,1677,1677,0
|
|
20240102,154400,1067505959,1677,1677,1677,1677,0
|
|
20240102,154300,1067505959,1677,1677,1677,1677,0
|
|
20240102,154200,1067505959,1677,1677,1677,1677,0
|
|
20240102,154100,1067505959,1677,1677,1677,1677,0
|
|
20240102,154000,1067505959,1677,1677,1677,1677,0
|
|
20240102,153900,1067505959,1677,1677,1677,1677,0
|
|
20240102,153800,1067505959,1677,1677,1677,1677,0
|
|
20240102,153700,1067505959,1677,1677,1677,1677,0
|
|
20240102,153600,1067505959,1677,1677,1677,1677,0
|
|
20240102,153500,1067505959,1677,1677,1677,1677,0
|
|
20240102,153400,1067505959,1677,1677,1677,1677,0
|
|
20240102,153300,1067505959,1677,1677,1677,1677,7202
|
|
20240102,153200,1067505959,1677,1677,1677,1677,0
|
|
20240102,153100,1067505959,1677,1677,1677,1677,0
|
|
20240102,153000,1067505959,1677,1677,1677,1677,7202
|
|
20240102,152900,1055428205,1685,1685,1685,1685,0
|
|
20240102,152800,1055428205,1685,1685,1685,1685,0
|
|
20240102,152700,1055428205,1685,1685,1685,1685,0
|
|
20240102,152600,1055428205,1685,1685,1685,1685,0
|
|
20240102,152500,1055428205,1685,1685,1685,1685,0
|
|
20240102,152400,1055428205,1685,1685,1685,1685,0
|
|
20240102,152300,1055428205,1685,1685,1685,1685,0
|
|
20240102,152200,1055428205,1685,1685,1685,1685,0
|
|
20240102,152100,1055428205,1685,1685,1685,1685,0
|
|
20240102,152000,1055428205,1685,1685,1685,1685,0
|
|
20240102,151900,1055428205,1685,1681,1685,1681,2575
|
|
20240102,151800,1051093814,1681,1680,1681,1680,1768
|
|
20240102,151700,1048123573,1681,1680,1681,1678,320
|
|
20240102,151600,1047586430,1681,1681,1681,1675,10860
|
|
20240102,151500,1029394414,1681,1681,1681,1681,10
|
|
20240102,151400,1029377604,1682,1675,1682,1675,1300
|
|
20240102,151300,1027200097,1675,1682,1682,1675,670
|
|
20240102,151200,1026074192,1673,1675,1675,1673,968
|
|
20240102,151100,1024453721,1683,1683,1683,1674,9320
|
|
20240102,151000,1008846792,1683,1683,1683,1683,2061
|
|
20240102,150900,1005378129,1684,1677,1686,1677,2244
|
|
20240102,150800,1001603870,1674,1674,1675,1674,651
|
|
20240102,150700,1000514024,1674,1676,1677,1674,5181
|
|
20240102,150600,991839626,1677,1676,1677,1675,2620
|
|
20240102,150500,987450125,1677,1676,1677,1676,1556
|
|
20240102,150400,984840913,1677,1679,1679,1676,5313
|
|
20240102,150300,975931195,1681,1681,1682,1681,1179
|
|
20240102,150200,973949287,1681,1681,1681,1681,0
|
|
20240102,150100,973949287,1681,1685,1685,1681,1072
|
|
20240102,150000,972146967,1685,1687,1687,1685,22
|
|
20240102,145900,972109875,1677,1677,1677,1677,0
|
|
20240102,145800,972109875,1677,1680,1688,1677,8275
|
|
20240102,145700,958223792,1680,1681,1681,1680,191
|
|
20240102,145600,957902890,1680,1681,1681,1680,1200
|
|
20240102,145500,955886735,1681,1680,1681,1680,667
|
|
20240102,145400,954766165,1680,1683,1683,1680,6800
|
|
20240102,145300,943337594,1683,1688,1690,1683,5025
|
|
20240102,145200,934872941,1686,1686,1686,1686,151
|
|
20240102,145100,934618355,1686,1686,1686,1686,456
|
|
20240102,145000,933849539,1686,1687,1687,1686,440
|
|
20240102,144900,933107693,1686,1689,1689,1686,7960
|
|
20240102,144800,919674140,1689,1689,1689,1689,0
|
|
20240102,144700,919674140,1689,1689,1689,1689,233
|
|
20240102,144600,919280603,1688,1689,1689,1688,2250
|
|
20240102,144500,915482503,1689,1689,1689,1688,357
|
|
20240102,144400,914879537,1688,1688,1688,1688,1652
|
|
20240102,144300,912090961,1687,1687,1687,1687,25
|
|
20240102,144200,912048786,1688,1686,1688,1686,581
|
|
20240102,144100,911068360,1688,1688,1688,1688,13
|
|
20240102,144000,911046416,1686,1688,1688,1686,1675
|
|
20240102,143900,908221905,1688,1688,1688,1687,208
|
|
20240102,143800,907870812,1687,1686,1687,1686,84
|
|
20240102,143700,907729154,1686,1686,1686,1686,1
|
|
20240102,143600,907727468,1686,1686,1686,1686,1200
|
|
20240102,143500,905704268,1686,1687,1688,1686,535
|
|
20240102,143400,904801438,1686,1686,1686,1686,0
|
|
20240102,143300,904801438,1686,1686,1686,1686,0
|
|
20240102,143200,904801438,1686,1686,1686,1686,7
|
|
20240102,143100,904789636,1684,1684,1684,1684,0
|
|
20240102,143000,904789636,1684,1686,1688,1684,3727
|
|
20240102,142900,898511612,1686,1688,1688,1686,305
|
|
20240102,142800,897997352,1686,1686,1686,1686,312
|
|
20240102,142700,897471320,1686,1685,1686,1685,604
|
|
20240102,142600,896453526,1685,1685,1685,1685,70
|
|
20240102,142500,896335576,1685,1687,1687,1685,945
|
|
20240102,142400,894742533,1687,1687,1687,1687,35
|
|
20240102,142300,894683488,1687,1686,1687,1686,271
|
|
20240102,142200,894226337,1686,1686,1686,1686,200
|
|
20240102,142100,893889137,1686,1687,1687,1686,478
|
|
20240102,142000,893083179,1687,1687,1687,1687,0
|
|
20240102,141900,893083179,1687,1689,1689,1687,963
|
|
20240102,141800,891458588,1688,1687,1688,1687,475
|
|
20240102,141700,890656831,1687,1688,1689,1687,1478
|
|
20240102,141600,888162759,1689,1689,1689,1689,602
|
|
20240102,141500,887145981,1688,1688,1688,1688,16
|
|
20240102,141400,887118973,1688,1688,1688,1688,5
|
|
20240102,141300,887110533,1687,1687,1687,1687,2
|
|
20240102,141200,887107159,1687,1687,1687,1687,543
|
|
20240102,141100,886191118,1687,1687,1687,1687,210
|
|
20240102,141000,885836848,1687,1687,1687,1687,0
|
|
20240102,140900,885836848,1687,1688,1688,1684,1050
|
|
20240102,140800,884066516,1688,1688,1688,1688,0
|
|
20240102,140700,884066516,1688,1689,1689,1688,31
|
|
20240102,140600,884014168,1689,1690,1690,1689,429
|
|
20240102,140500,883289287,1689,1689,1689,1689,118
|
|
20240102,140400,883089985,1689,1684,1689,1684,3
|
|
20240102,140300,883084923,1684,1690,1690,1684,272
|
|
20240102,140200,882625543,1690,1690,1690,1690,10
|
|
20240102,140100,882608643,1690,1692,1692,1690,12
|
|
20240102,140000,882588359,1693,1693,1693,1693,0
|
|
20240102,135900,882588359,1693,1693,1693,1693,1
|
|
20240102,135800,882586666,1693,1693,1693,1693,1
|
|
20240102,135700,882584973,1683,1693,1693,1683,6490
|
|
20240102,135600,871643488,1693,1693,1693,1693,36
|
|
20240102,135500,871582540,1694,1694,1694,1694,10
|
|
20240102,135400,871565600,1693,1693,1693,1693,284
|
|
20240102,135300,871084788,1693,1693,1693,1693,0
|
|
20240102,135200,871084788,1693,1693,1693,1693,0
|
|
20240102,135100,871084788,1693,1693,1693,1693,80
|
|
20240102,135000,870949348,1693,1690,1693,1690,1465
|
|
20240102,134900,868470090,1690,1688,1690,1688,152
|
|
20240102,134800,868213354,1688,1688,1688,1688,139
|
|
20240102,134700,867978722,1689,1690,1690,1689,313
|
|
20240102,134600,867449763,1690,1690,1690,1690,1301
|
|
20240102,134500,865251073,1693,1693,1693,1693,0
|
|
20240102,134400,865251073,1693,1690,1693,1690,395
|
|
20240102,134300,864583520,1690,1691,1691,1690,495
|
|
20240102,134200,863746944,1693,1694,1694,1693,10
|
|
20240102,134100,863730013,1691,1691,1691,1691,203
|
|
20240102,134000,863386740,1690,1690,1690,1690,0
|
|
20240102,133900,863386740,1690,1690,1690,1690,1
|
|
20240102,133800,863385050,1690,1690,1690,1690,314
|
|
20240102,133700,862854390,1691,1692,1692,1691,1655
|
|
20240102,133600,860054684,1692,1694,1694,1692,112
|
|
20240102,133500,859865041,1693,1693,1693,1693,471
|
|
20240102,133400,859067638,1693,1693,1693,1693,100
|
|
20240102,133300,858898338,1694,1694,1694,1694,0
|
|
20240102,133200,858898338,1694,1694,1694,1694,100
|
|
20240102,133100,858728938,1694,1694,1694,1693,66
|
|
20240102,133000,858617164,1694,1692,1694,1692,3
|
|
20240102,132900,858612086,1691,1691,1691,1691,294
|
|
20240102,132800,858114932,1691,1691,1691,1691,0
|
|
20240102,132700,858114932,1691,1691,1691,1691,260
|
|
20240102,132600,857675272,1691,1691,1691,1691,100
|
|
20240102,132500,857506172,1694,1694,1694,1694,5
|
|
20240102,132400,857497702,1694,1694,1694,1694,64
|
|
20240102,132300,857389286,1694,1694,1695,1694,656
|
|
20240102,132200,856278003,1695,1694,1695,1694,83
|
|
20240102,132100,856137331,1695,1694,1695,1694,104
|
|
20240102,132000,855961132,1694,1694,1694,1694,30
|
|
20240102,131900,855910312,1694,1694,1694,1694,20
|
|
20240102,131800,855876432,1695,1695,1695,1695,14
|
|
20240102,131700,855852702,1695,1695,1695,1695,1502
|
|
20240102,131600,853306812,1697,1696,1697,1696,978
|
|
20240102,131500,851647157,1696,1696,1696,1696,22
|
|
20240102,131400,851609845,1697,1696,1697,1696,48
|
|
20240102,131300,851528433,1696,1696,1696,1696,1
|
|
20240102,131200,851526737,1696,1696,1696,1696,0
|
|
20240102,131100,851526737,1696,1696,1697,1696,75
|
|
20240102,131000,851399536,1696,1691,1697,1687,8882
|
|
20240102,130900,836352257,1687,1691,1691,1687,593
|
|
20240102,130800,835351786,1691,1691,1691,1691,66
|
|
20240102,130700,835240180,1693,1692,1693,1692,690
|
|
20240102,130600,834072012,1693,1693,1693,1693,0
|
|
20240102,130500,834072012,1693,1693,1693,1693,0
|
|
20240102,130400,834072012,1693,1691,1693,1691,388
|
|
20240102,130300,833415302,1693,1692,1693,1692,76
|
|
20240102,130200,833286708,1692,1692,1692,1692,262
|
|
20240102,130100,832843404,1691,1691,1691,1691,1
|
|
20240102,130000,832841713,1691,1691,1692,1691,116
|
|
20240102,125900,832645497,1691,1691,1691,1691,110
|
|
20240102,125800,832459487,1692,1692,1692,1692,0
|
|
20240102,125700,832459487,1692,1690,1692,1682,627
|
|
20240102,125600,831402863,1692,1694,1694,1692,62
|
|
20240102,125500,831297955,1694,1694,1694,1694,5
|
|
20240102,125400,831289485,1694,1694,1694,1694,1
|
|
20240102,125300,831287791,1682,1694,1694,1682,5105
|
|
20240102,125200,822687048,1694,1694,1694,1694,101
|
|
20240102,125100,822515954,1693,1693,1693,1693,0
|
|
20240102,125000,822515954,1693,1695,1695,1693,687
|
|
20240102,124900,821351932,1695,1695,1696,1695,1338
|
|
20240102,124800,819083820,1695,1694,1695,1694,3868
|
|
20240102,124700,812529769,1694,1694,1694,1694,2140
|
|
20240102,124600,808904609,1694,1693,1694,1693,1230
|
|
20240102,124500,806821099,1693,1693,1693,1693,1792
|
|
20240102,124400,803787243,1693,1690,1693,1690,1164
|
|
20240102,124300,801818205,1690,1692,1692,1690,1538
|
|
20240102,124200,799218894,1692,1691,1692,1691,185
|
|
20240102,124100,798905884,1692,1690,1692,1690,19
|
|
20240102,124000,798873766,1690,1690,1692,1690,669
|
|
20240102,123900,797742972,1690,1690,1690,1690,3002
|
|
20240102,123800,792669592,1689,1689,1689,1689,1
|
|
20240102,123700,792667903,1690,1691,1692,1690,2111
|
|
20240102,123600,789096630,1691,1687,1691,1687,602
|
|
20240102,123500,788080648,1687,1691,1691,1687,902
|
|
20240102,123400,786557366,1686,1691,1691,1686,166
|
|
20240102,123300,786277485,1689,1689,1691,1689,672
|
|
20240102,123200,785142475,1692,1692,1692,1692,200
|
|
20240102,123100,784804075,1693,1693,1693,1693,1
|
|
20240102,123000,784802382,1694,1694,1694,1694,300
|
|
20240102,122900,784294182,1694,1694,1694,1694,2283
|
|
20240102,122800,780426780,1694,1687,1694,1686,2708
|
|
20240102,122700,775846865,1686,1686,1686,1686,1365
|
|
20240102,122600,773545475,1686,1684,1686,1683,13011
|
|
20240102,122500,751635367,1684,1684,1684,1684,9
|
|
20240102,122400,751620211,1684,1684,1684,1684,3846
|
|
20240102,122300,745143547,1684,1684,1684,1684,699
|
|
20240102,122200,743966431,1684,1684,1684,1684,1617
|
|
20240102,122100,741243403,1684,1686,1686,1684,4594
|
|
20240102,122000,733507019,1687,1687,1687,1687,40
|
|
20240102,121900,733439539,1687,1687,1687,1687,21
|
|
20240102,121800,733404112,1687,1687,1687,1687,30
|
|
20240102,121700,733353502,1687,1687,1687,1682,351
|
|
20240102,121600,732762158,1687,1690,1690,1687,92
|
|
20240102,121500,732606811,1690,1692,1692,1690,1209
|
|
20240102,121400,730562447,1694,1694,1694,1694,1
|
|
20240102,121300,730560753,1692,1693,1693,1691,763
|
|
20240102,121200,729269983,1696,1696,1696,1696,615
|
|
20240102,121100,728226943,1696,1693,1696,1693,660
|
|
20240102,121000,727108503,1694,1692,1694,1692,491
|
|
20240102,120900,726277473,1692,1692,1692,1692,892
|
|
20240102,120800,724768209,1692,1692,1692,1692,302
|
|
20240102,120700,724257225,1693,1693,1693,1693,1004
|
|
20240102,120600,722557453,1693,1691,1693,1691,2402
|
|
20240102,120500,718493156,1691,1691,1692,1691,250
|
|
20240102,120400,718070405,1691,1691,1692,1691,406
|
|
20240102,120300,717383523,1691,1690,1692,1690,1929
|
|
20240102,120200,714120881,1691,1689,1691,1689,110
|
|
20240102,120100,713934901,1691,1690,1691,1690,102
|
|
20240102,120000,713762431,1691,1689,1691,1689,1500
|
|
20240102,115900,711227411,1689,1689,1689,1689,49
|
|
20240102,115800,711144650,1689,1689,1689,1688,216
|
|
20240102,115700,710779836,1689,1691,1691,1689,2269
|
|
20240102,115600,706943895,1691,1690,1691,1690,804
|
|
20240102,115500,705585007,1690,1689,1690,1689,795
|
|
20240102,115400,704241605,1687,1681,1687,1679,27517
|
|
20240102,115300,657882738,1681,1681,1681,1681,889
|
|
20240102,115200,656388329,1681,1678,1681,1678,42
|
|
20240102,115100,656317847,1678,1681,1681,1678,60
|
|
20240102,115000,656217164,1678,1678,1678,1678,14
|
|
20240102,114900,656193672,1681,1678,1681,1678,330
|
|
20240102,114800,655639248,1682,1682,1682,1682,5
|
|
20240102,114700,655630838,1682,1677,1682,1677,165
|
|
20240102,114600,655353385,1677,1677,1677,1677,38
|
|
20240102,114500,655289659,1677,1677,1677,1677,310
|
|
20240102,114400,654769789,1677,1677,1677,1677,240
|
|
20240102,114300,654367309,1677,1677,1677,1677,24
|
|
20240102,114200,654327061,1676,1677,1677,1676,1221
|
|
20240102,114100,652279445,1677,1677,1677,1677,0
|
|
20240102,114000,652279445,1677,1677,1677,1677,0
|
|
20240102,113900,652279445,1677,1677,1677,1677,1
|
|
20240102,113800,652277768,1676,1676,1676,1676,579
|
|
20240102,113700,651307364,1676,1676,1676,1673,3120
|
|
20240102,113600,646084280,1676,1676,1676,1676,1811
|
|
20240102,113500,643049044,1676,1676,1676,1676,0
|
|
20240102,113400,643049044,1676,1676,1676,1676,0
|
|
20240102,113300,643049044,1676,1679,1679,1676,500
|
|
20240102,113200,642211038,1681,1680,1682,1680,24
|
|
20240102,113100,642170693,1682,1677,1682,1676,2001
|
|
20240102,113000,638816730,1677,1677,1677,1677,4
|
|
20240102,112900,638810022,1676,1677,1677,1676,200
|
|
20240102,112800,638474717,1677,1677,1677,1677,4087
|
|
20240102,112700,631620818,1677,1677,1677,1677,0
|
|
20240102,112600,631620818,1677,1678,1678,1677,1263
|
|
20240102,112500,629502762,1676,1676,1676,1676,0
|
|
20240102,112400,629502762,1676,1676,1676,1676,0
|
|
20240102,112300,629502762,1676,1682,1682,1676,617
|
|
20240102,112200,628468074,1678,1678,1678,1678,277
|
|
20240102,112100,628003268,1678,1677,1678,1676,832
|
|
20240102,112000,626608365,1677,1677,1677,1677,275
|
|
20240102,111900,626147190,1677,1677,1677,1677,12
|
|
20240102,111800,626127066,1677,1678,1678,1677,356
|
|
20240102,111700,625529743,1678,1678,1678,1678,28
|
|
20240102,111600,625482759,1677,1678,1678,1677,184
|
|
20240102,111500,625174126,1678,1679,1681,1678,1284
|
|
20240102,111400,623019358,1679,1681,1681,1679,154
|
|
20240102,111300,622760568,1681,1677,1681,1677,827
|
|
20240102,111200,621373359,1681,1682,1682,1681,1004
|
|
20240102,111100,619684635,1677,1677,1677,1677,2038
|
|
20240102,111000,616266909,1682,1683,1683,1682,201
|
|
20240102,110900,615928826,1677,1678,1678,1677,708
|
|
20240102,110800,614741489,1683,1683,1683,1683,100
|
|
20240102,110700,614573189,1677,1677,1677,1677,198
|
|
20240102,110600,614241143,1677,1683,1684,1677,28
|
|
20240102,110500,614194003,1684,1684,1684,1684,1
|
|
20240102,110400,614192319,1684,1684,1684,1684,112
|
|
20240102,110300,614003711,1674,1682,1684,1674,4068
|
|
20240102,110200,607155601,1682,1672,1682,1672,304
|
|
20240102,110100,606644328,1672,1674,1682,1670,4945
|
|
20240102,110000,598364038,1674,1674,1674,1669,2825
|
|
20240102,105900,593646478,1674,1669,1674,1669,171
|
|
20240102,105800,593360724,1670,1670,1670,1669,2206
|
|
20240102,105700,589676705,1669,1672,1672,1669,6362
|
|
20240102,105600,579046412,1672,1674,1674,1672,3390
|
|
20240102,105500,573375145,1674,1674,1674,1673,2374
|
|
20240102,105400,569401104,1674,1674,1675,1674,1590
|
|
20240102,105300,566739141,1675,1675,1675,1674,1670
|
|
20240102,105200,563943044,1674,1680,1680,1674,22379
|
|
20240102,105100,526376117,1680,1683,1683,1680,3446
|
|
20240102,105000,520581700,1685,1685,1685,1684,571
|
|
20240102,104900,519619935,1685,1685,1685,1684,626
|
|
20240102,104800,518565666,1685,1685,1685,1684,452
|
|
20240102,104700,517804146,1685,1685,1685,1683,292
|
|
20240102,104600,517312226,1685,1682,1685,1682,1458
|
|
20240102,104500,514857716,1682,1682,1682,1681,2793
|
|
20240102,104400,510161129,1682,1685,1685,1682,10667
|
|
20240102,104300,492214871,1685,1685,1685,1684,1396
|
|
20240102,104200,489863296,1685,1685,1685,1685,33
|
|
20240102,104100,489807691,1685,1686,1687,1685,9786
|
|
20240102,104000,473311063,1686,1683,1686,1683,893
|
|
20240102,103900,471806160,1683,1683,1685,1682,1025
|
|
20240102,103800,470080886,1683,1685,1685,1683,878
|
|
20240102,103700,468603117,1683,1683,1683,1683,3224
|
|
20240102,103600,463177125,1683,1682,1686,1682,2821
|
|
20240102,103500,458427933,1685,1683,1685,1682,9964
|
|
20240102,103400,441654328,1684,1685,1685,1684,6181
|
|
20240102,103300,431244013,1686,1686,1686,1686,655
|
|
20240102,103200,430139683,1686,1685,1691,1685,7153
|
|
20240102,103100,418079855,1685,1685,1686,1684,6729
|
|
20240102,103000,406747196,1684,1687,1687,1684,7937
|
|
20240102,102900,393372635,1688,1691,1691,1688,2579
|
|
20240102,102800,389017099,1691,1689,1692,1689,205
|
|
20240102,102700,388670476,1691,1690,1691,1686,7943
|
|
20240102,102600,375261590,1693,1689,1695,1688,5481
|
|
20240102,102500,366006031,1695,1695,1695,1689,8582
|
|
20240102,102400,351501203,1695,1695,1695,1689,1005
|
|
20240102,102300,349798744,1695,1690,1695,1686,307
|
|
20240102,102200,349281053,1686,1695,1695,1686,358
|
|
20240102,102100,348676979,1686,1687,1696,1686,6620
|
|
20240102,102000,337481962,1687,1687,1688,1687,1485
|
|
20240102,101900,334976469,1688,1688,1688,1684,3246
|
|
20240102,101800,329501354,1685,1687,1688,1685,10292
|
|
20240102,101700,312134967,1688,1688,1688,1684,8811
|
|
20240102,101600,297278532,1688,1693,1693,1688,5980
|
|
20240102,101500,287174647,1693,1689,1693,1688,6819
|
|
20240102,101400,275637861,1692,1693,1693,1689,2211
|
|
20240102,101300,271901468,1690,1694,1694,1690,12150
|
|
20240102,101200,251353232,1697,1693,1697,1693,1046
|
|
20240102,101100,249582350,1693,1697,1697,1692,4778
|
|
20240102,101000,241491801,1697,1698,1698,1692,3103
|
|
20240102,100900,236238910,1693,1697,1697,1693,1191
|
|
20240102,100800,234220167,1693,1700,1700,1693,7923
|
|
20240102,100700,220779636,1700,1699,1709,1698,8984
|
|
20240102,100600,205505775,1700,1697,1715,1697,1603
|
|
20240102,100500,202768158,1696,1720,1727,1694,21555
|
|
20240102,100400,165828928,1720,1712,1733,1712,16647
|
|
20240102,100300,137096011,1712,1700,1745,1695,20412
|
|
20240102,100200,102161205,1699,1695,1699,1688,29151
|
|
20240102,100100,52803527,1694,1693,1695,1690,4940
|
|
20240102,100000,44440226,1693,1697,1698,1693,23529
|