639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,193600,1080665153,1623,1623,1623,1623,11976
|
|
20240105,193500,1080665153,1623,1623,1623,1623,0
|
|
20240105,193400,1080665153,1623,1623,1623,1623,0
|
|
20240105,193300,1080665153,1623,1623,1623,1623,0
|
|
20240105,193200,1080665153,1623,1623,1623,1623,0
|
|
20240105,193100,1080665153,1623,1623,1623,1623,0
|
|
20240105,193000,1080665153,1623,1623,1623,1623,0
|
|
20240105,192900,1080665153,1623,1623,1623,1623,0
|
|
20240105,192800,1080665153,1623,1623,1623,1623,0
|
|
20240105,192700,1080665153,1623,1623,1623,1623,0
|
|
20240105,192600,1080665153,1623,1623,1623,1623,0
|
|
20240105,192500,1080665153,1623,1623,1623,1623,0
|
|
20240105,192400,1080665153,1623,1623,1623,1623,0
|
|
20240105,192300,1080665153,1623,1623,1623,1623,0
|
|
20240105,192200,1080665153,1623,1623,1623,1623,0
|
|
20240105,192100,1080665153,1623,1623,1623,1623,0
|
|
20240105,192000,1080665153,1623,1623,1623,1623,0
|
|
20240105,191900,1080665153,1623,1623,1623,1623,0
|
|
20240105,191800,1080665153,1623,1623,1623,1623,0
|
|
20240105,191700,1080665153,1623,1623,1623,1623,0
|
|
20240105,191600,1080665153,1623,1623,1623,1623,0
|
|
20240105,191500,1080665153,1623,1623,1623,1623,0
|
|
20240105,191400,1080665153,1623,1623,1623,1623,0
|
|
20240105,191300,1080665153,1623,1623,1623,1623,0
|
|
20240105,191200,1080665153,1623,1623,1623,1623,0
|
|
20240105,191100,1080665153,1623,1623,1623,1623,0
|
|
20240105,191000,1080665153,1623,1623,1623,1623,0
|
|
20240105,190900,1080665153,1623,1623,1623,1623,0
|
|
20240105,190800,1080665153,1623,1623,1623,1623,0
|
|
20240105,190700,1080665153,1623,1623,1623,1623,0
|
|
20240105,190600,1080665153,1623,1623,1623,1623,11976
|
|
20240105,190500,1080665153,1623,1623,1623,1623,0
|
|
20240105,190400,1080665153,1623,1623,1623,1623,0
|
|
20240105,190300,1080665153,1623,1623,1623,1623,0
|
|
20240105,190200,1080665153,1623,1623,1623,1623,0
|
|
20240105,190100,1080665153,1623,1623,1623,1623,0
|
|
20240105,190000,1080665153,1623,1623,1623,1623,0
|
|
20240105,185900,1080665153,1623,1623,1623,1623,0
|
|
20240105,185800,1080665153,1623,1623,1623,1623,0
|
|
20240105,185700,1080665153,1623,1623,1623,1623,0
|
|
20240105,185600,1080665153,1623,1623,1623,1623,0
|
|
20240105,185500,1080665153,1623,1623,1623,1623,0
|
|
20240105,185400,1080665153,1623,1623,1623,1623,0
|
|
20240105,185300,1080665153,1623,1623,1623,1623,0
|
|
20240105,185200,1080665153,1623,1623,1623,1623,0
|
|
20240105,185100,1080665153,1623,1623,1623,1623,0
|
|
20240105,185000,1080665153,1623,1623,1623,1623,0
|
|
20240105,184900,1080665153,1623,1623,1623,1623,0
|
|
20240105,184800,1080665153,1623,1623,1623,1623,0
|
|
20240105,184700,1080665153,1623,1623,1623,1623,0
|
|
20240105,184600,1080665153,1623,1623,1623,1623,0
|
|
20240105,184500,1080665153,1623,1623,1623,1623,0
|
|
20240105,184400,1080665153,1623,1623,1623,1623,0
|
|
20240105,184300,1080665153,1623,1623,1623,1623,0
|
|
20240105,184200,1080665153,1623,1623,1623,1623,0
|
|
20240105,184100,1080665153,1623,1623,1623,1623,0
|
|
20240105,184000,1080665153,1623,1623,1623,1623,0
|
|
20240105,183900,1080665153,1623,1623,1623,1623,0
|
|
20240105,183800,1080665153,1623,1623,1623,1623,0
|
|
20240105,183700,1080665153,1623,1623,1623,1623,0
|
|
20240105,183600,1080665153,1623,1623,1623,1623,11976
|
|
20240105,183500,1080665153,1623,1623,1623,1623,0
|
|
20240105,183400,1080665153,1623,1623,1623,1623,0
|
|
20240105,183300,1080665153,1623,1623,1623,1623,0
|
|
20240105,183200,1080665153,1623,1623,1623,1623,0
|
|
20240105,183100,1080665153,1623,1623,1623,1623,0
|
|
20240105,183000,1080665153,1623,1623,1623,1623,0
|
|
20240105,182900,1080665153,1623,1623,1623,1623,0
|
|
20240105,182800,1080665153,1623,1623,1623,1623,0
|
|
20240105,182700,1080665153,1623,1623,1623,1623,0
|
|
20240105,182600,1080665153,1623,1623,1623,1623,0
|
|
20240105,182500,1080665153,1623,1623,1623,1623,0
|
|
20240105,182400,1080665153,1623,1623,1623,1623,0
|
|
20240105,182300,1080665153,1623,1623,1623,1623,0
|
|
20240105,182200,1080665153,1623,1623,1623,1623,0
|
|
20240105,182100,1080665153,1623,1623,1623,1623,0
|
|
20240105,182000,1080665153,1623,1623,1623,1623,0
|
|
20240105,181900,1080665153,1623,1623,1623,1623,0
|
|
20240105,181800,1080665153,1623,1623,1623,1623,0
|
|
20240105,181700,1080665153,1623,1623,1623,1623,0
|
|
20240105,181600,1080665153,1623,1623,1623,1623,0
|
|
20240105,181500,1080665153,1623,1623,1623,1623,0
|
|
20240105,181400,1080665153,1623,1623,1623,1623,0
|
|
20240105,181300,1080665153,1623,1623,1623,1623,0
|
|
20240105,181200,1080665153,1623,1623,1623,1623,0
|
|
20240105,181100,1080665153,1623,1623,1623,1623,0
|
|
20240105,181000,1080665153,1623,1623,1623,1623,0
|
|
20240105,180900,1080665153,1623,1623,1623,1623,0
|
|
20240105,180800,1080665153,1623,1623,1623,1623,0
|
|
20240105,180700,1080665153,1623,1623,1623,1623,0
|
|
20240105,180600,1080665153,1623,1623,1623,1623,11976
|
|
20240105,180500,1080665153,1623,1623,1623,1623,0
|
|
20240105,180400,1080665153,1623,1623,1623,1623,0
|
|
20240105,180300,1080665153,1623,1623,1623,1623,0
|
|
20240105,180200,1080665153,1623,1623,1623,1623,0
|
|
20240105,180100,1080665153,1623,1623,1623,1623,0
|
|
20240105,180000,1080665153,1623,1623,1623,1623,0
|
|
20240105,175900,1080665153,1623,1623,1623,1623,0
|
|
20240105,175800,1080665153,1623,1623,1623,1623,0
|
|
20240105,175700,1080665153,1623,1623,1623,1623,0
|
|
20240105,175600,1080665153,1623,1623,1623,1623,0
|
|
20240105,175500,1080665153,1623,1623,1623,1623,0
|
|
20240105,175400,1080665153,1623,1623,1623,1623,0
|
|
20240105,175300,1080665153,1623,1623,1623,1623,0
|
|
20240105,175200,1080665153,1623,1623,1623,1623,0
|
|
20240105,175100,1080665153,1623,1623,1623,1623,0
|
|
20240105,175000,1080665153,1623,1623,1623,1623,0
|
|
20240105,174900,1080665153,1623,1623,1623,1623,0
|
|
20240105,174800,1080665153,1623,1623,1623,1623,0
|
|
20240105,174700,1080665153,1623,1623,1623,1623,0
|
|
20240105,174600,1080665153,1623,1623,1623,1623,0
|
|
20240105,174500,1080665153,1623,1623,1623,1623,0
|
|
20240105,174400,1080665153,1623,1623,1623,1623,0
|
|
20240105,174300,1080665153,1623,1623,1623,1623,0
|
|
20240105,174200,1080665153,1623,1623,1623,1623,0
|
|
20240105,174100,1080665153,1623,1623,1623,1623,0
|
|
20240105,174000,1080665153,1623,1623,1623,1623,0
|
|
20240105,173900,1080665153,1623,1623,1623,1623,0
|
|
20240105,173800,1080665153,1623,1623,1623,1623,0
|
|
20240105,173700,1080665153,1623,1623,1623,1623,0
|
|
20240105,173600,1080665153,1623,1623,1623,1623,11976
|
|
20240105,173500,1080665153,1623,1623,1623,1623,0
|
|
20240105,173400,1080665153,1623,1623,1623,1623,0
|
|
20240105,173300,1080665153,1623,1623,1623,1623,0
|
|
20240105,173200,1080665153,1623,1623,1623,1623,0
|
|
20240105,173100,1080665153,1623,1623,1623,1623,0
|
|
20240105,173000,1080665153,1623,1623,1623,1623,0
|
|
20240105,172900,1080665153,1623,1623,1623,1623,0
|
|
20240105,172800,1080665153,1623,1623,1623,1623,0
|
|
20240105,172700,1080665153,1623,1623,1623,1623,0
|
|
20240105,172600,1080665153,1623,1623,1623,1623,0
|
|
20240105,172500,1080665153,1623,1623,1623,1623,0
|
|
20240105,172400,1080665153,1623,1623,1623,1623,0
|
|
20240105,172300,1080665153,1623,1623,1623,1623,0
|
|
20240105,172200,1080665153,1623,1623,1623,1623,0
|
|
20240105,172100,1080665153,1623,1623,1623,1623,0
|
|
20240105,172000,1080665153,1623,1623,1623,1623,0
|
|
20240105,171900,1080665153,1623,1623,1623,1623,0
|
|
20240105,171800,1080665153,1623,1623,1623,1623,0
|
|
20240105,171700,1080665153,1623,1623,1623,1623,0
|
|
20240105,171600,1080665153,1623,1623,1623,1623,0
|
|
20240105,171500,1080665153,1623,1623,1623,1623,0
|
|
20240105,171400,1080665153,1623,1623,1623,1623,0
|
|
20240105,171300,1080665153,1623,1623,1623,1623,0
|
|
20240105,171200,1080665153,1623,1623,1623,1623,0
|
|
20240105,171100,1080665153,1623,1623,1623,1623,0
|
|
20240105,171000,1080665153,1623,1623,1623,1623,0
|
|
20240105,170900,1080665153,1623,1623,1623,1623,0
|
|
20240105,170800,1080665153,1623,1623,1623,1623,0
|
|
20240105,170700,1080665153,1623,1623,1623,1623,0
|
|
20240105,170600,1080665153,1623,1623,1623,1623,11976
|
|
20240105,170500,1080665153,1623,1623,1623,1623,0
|
|
20240105,170400,1080665153,1623,1623,1623,1623,0
|
|
20240105,170300,1080665153,1623,1623,1623,1623,0
|
|
20240105,170200,1080665153,1623,1623,1623,1623,0
|
|
20240105,170100,1080665153,1623,1623,1623,1623,0
|
|
20240105,170000,1080665153,1623,1623,1623,1623,0
|
|
20240105,165900,1080665153,1623,1623,1623,1623,0
|
|
20240105,165800,1080665153,1623,1623,1623,1623,0
|
|
20240105,165700,1080665153,1623,1623,1623,1623,0
|
|
20240105,165600,1080665153,1623,1623,1623,1623,0
|
|
20240105,165500,1080665153,1623,1623,1623,1623,0
|
|
20240105,165400,1080665153,1623,1623,1623,1623,0
|
|
20240105,165300,1080665153,1623,1623,1623,1623,0
|
|
20240105,165200,1080665153,1623,1623,1623,1623,0
|
|
20240105,165100,1080665153,1623,1623,1623,1623,0
|
|
20240105,165000,1080665153,1623,1623,1623,1623,0
|
|
20240105,164900,1080665153,1623,1623,1623,1623,0
|
|
20240105,164800,1080665153,1623,1623,1623,1623,0
|
|
20240105,164700,1080665153,1623,1623,1623,1623,0
|
|
20240105,164600,1080665153,1623,1623,1623,1623,0
|
|
20240105,164500,1080665153,1623,1623,1623,1623,0
|
|
20240105,164400,1080665153,1623,1623,1623,1623,0
|
|
20240105,164300,1080665153,1623,1623,1623,1623,0
|
|
20240105,164200,1080665153,1623,1623,1623,1623,0
|
|
20240105,164100,1080665153,1623,1623,1623,1623,0
|
|
20240105,164000,1080665153,1623,1623,1623,1623,0
|
|
20240105,163900,1080665153,1623,1623,1623,1623,0
|
|
20240105,163800,1080665153,1623,1623,1623,1623,0
|
|
20240105,163700,1080665153,1623,1623,1623,1623,0
|
|
20240105,163600,1080665153,1623,1623,1623,1623,11976
|
|
20240105,163500,1080665153,1623,1623,1623,1623,0
|
|
20240105,163400,1080665153,1623,1623,1623,1623,0
|
|
20240105,163300,1080665153,1623,1623,1623,1623,0
|
|
20240105,163200,1080665153,1623,1623,1623,1623,0
|
|
20240105,163100,1080665153,1623,1623,1623,1623,0
|
|
20240105,163000,1080665153,1623,1623,1623,1623,0
|
|
20240105,162900,1080665153,1623,1623,1623,1623,0
|
|
20240105,162800,1080665153,1623,1623,1623,1623,0
|
|
20240105,162700,1080665153,1623,1623,1623,1623,0
|
|
20240105,162600,1080665153,1623,1623,1623,1623,0
|
|
20240105,162500,1080665153,1623,1623,1623,1623,0
|
|
20240105,162400,1080665153,1623,1623,1623,1623,0
|
|
20240105,162300,1080665153,1623,1623,1623,1623,0
|
|
20240105,162200,1080665153,1623,1623,1623,1623,0
|
|
20240105,162100,1080665153,1623,1623,1623,1623,0
|
|
20240105,162000,1080665153,1623,1623,1623,1623,0
|
|
20240105,161900,1080665153,1623,1623,1623,1623,0
|
|
20240105,161800,1080665153,1623,1623,1623,1623,0
|
|
20240105,161700,1080665153,1623,1623,1623,1623,0
|
|
20240105,161600,1080665153,1623,1623,1623,1623,0
|
|
20240105,161500,1080665153,1623,1623,1623,1623,0
|
|
20240105,161400,1080665153,1623,1623,1623,1623,0
|
|
20240105,161300,1080665153,1623,1623,1623,1623,0
|
|
20240105,161200,1080665153,1623,1623,1623,1623,0
|
|
20240105,161100,1080665153,1623,1623,1623,1623,0
|
|
20240105,161000,1080665153,1623,1623,1623,1623,0
|
|
20240105,160900,1080665153,1623,1623,1623,1623,0
|
|
20240105,160800,1080665153,1623,1623,1623,1623,0
|
|
20240105,160700,1080665153,1623,1623,1623,1623,0
|
|
20240105,160600,1080665153,1623,1623,1623,1623,11976
|
|
20240105,160500,1080665153,1623,1623,1623,1623,0
|
|
20240105,160400,1080665153,1623,1623,1623,1623,0
|
|
20240105,160300,1080665153,1623,1623,1623,1623,0
|
|
20240105,160200,1080665153,1623,1623,1623,1623,0
|
|
20240105,160100,1080665153,1623,1623,1623,1623,0
|
|
20240105,160000,1080665153,1623,1623,1623,1623,0
|
|
20240105,155900,1080665153,1623,1623,1623,1623,0
|
|
20240105,155800,1080665153,1623,1623,1623,1623,0
|
|
20240105,155700,1080665153,1623,1623,1623,1623,0
|
|
20240105,155600,1080665153,1623,1623,1623,1623,0
|
|
20240105,155500,1080665153,1623,1623,1623,1623,0
|
|
20240105,155400,1080665153,1623,1623,1623,1623,0
|
|
20240105,155300,1080665153,1623,1623,1623,1623,0
|
|
20240105,155200,1080665153,1623,1623,1623,1623,0
|
|
20240105,155100,1080665153,1623,1623,1623,1623,0
|
|
20240105,155000,1080665153,1623,1623,1623,1623,0
|
|
20240105,154900,1080665153,1623,1623,1623,1623,0
|
|
20240105,154800,1080665153,1623,1623,1623,1623,0
|
|
20240105,154700,1080665153,1623,1623,1623,1623,0
|
|
20240105,154600,1080665153,1623,1623,1623,1623,0
|
|
20240105,154500,1080665153,1623,1623,1623,1623,0
|
|
20240105,154400,1080665153,1623,1623,1623,1623,0
|
|
20240105,154300,1080665153,1623,1623,1623,1623,0
|
|
20240105,154200,1080665153,1623,1623,1623,1623,0
|
|
20240105,154100,1080665153,1623,1623,1623,1623,0
|
|
20240105,154000,1080665153,1623,1623,1623,1623,0
|
|
20240105,153900,1080665153,1623,1623,1623,1623,0
|
|
20240105,153800,1080665153,1623,1623,1623,1623,0
|
|
20240105,153700,1080665153,1623,1623,1623,1623,0
|
|
20240105,153600,1080665153,1623,1623,1623,1623,11976
|
|
20240105,153500,1080665153,1623,1623,1623,1623,0
|
|
20240105,153400,1080665153,1623,1623,1623,1623,0
|
|
20240105,153300,1080665153,1623,1623,1623,1623,0
|
|
20240105,153200,1080665153,1623,1623,1623,1623,0
|
|
20240105,153100,1080665153,1623,1623,1623,1623,0
|
|
20240105,153000,1080665153,1623,1623,1623,1623,11976
|
|
20240105,152900,1061228105,1623,1623,1623,1623,0
|
|
20240105,152800,1061228105,1623,1623,1623,1623,0
|
|
20240105,152700,1061228105,1623,1623,1623,1623,0
|
|
20240105,152600,1061228105,1623,1623,1623,1623,0
|
|
20240105,152500,1061228105,1623,1623,1623,1623,0
|
|
20240105,152400,1061228105,1623,1623,1623,1623,0
|
|
20240105,152300,1061228105,1623,1623,1623,1623,0
|
|
20240105,152200,1061228105,1623,1623,1623,1623,0
|
|
20240105,152100,1061228105,1623,1623,1623,1623,0
|
|
20240105,152000,1061228105,1623,1623,1623,1623,0
|
|
20240105,151900,1061228105,1623,1623,1625,1623,1335
|
|
20240105,151800,1059060861,1623,1624,1624,1623,3965
|
|
20240105,151700,1052621862,1624,1625,1625,1624,1222
|
|
20240105,151600,1050636283,1624,1625,1625,1624,839
|
|
20240105,151500,1049273029,1625,1627,1627,1625,1049
|
|
20240105,151400,1047566404,1627,1626,1627,1626,2661
|
|
20240105,151300,1043238473,1625,1624,1625,1624,34345
|
|
20240105,151200,987461164,1624,1623,1624,1623,615
|
|
20240105,151100,986462995,1624,1624,1624,1623,294
|
|
20240105,151000,985985542,1623,1624,1624,1623,452
|
|
20240105,150900,985251945,1624,1624,1624,1624,257
|
|
20240105,150800,984834577,1623,1624,1624,1623,153
|
|
20240105,150700,984586255,1623,1623,1624,1623,368
|
|
20240105,150600,983988990,1624,1624,1624,1624,1453
|
|
20240105,150500,981629318,1623,1623,1623,1623,0
|
|
20240105,150400,981629318,1623,1624,1624,1623,5
|
|
20240105,150300,981621199,1624,1624,1624,1624,2207
|
|
20240105,150200,978037031,1624,1624,1624,1624,2823
|
|
20240105,150100,973452479,1624,1624,1624,1624,200
|
|
20240105,150000,973127679,1623,1623,1624,1623,1468
|
|
20240105,145900,970744713,1624,1624,1624,1624,16
|
|
20240105,145800,970718729,1624,1624,1624,1624,2914
|
|
20240105,145700,965986393,1624,1624,1624,1624,0
|
|
20240105,145600,965986393,1624,1624,1624,1622,910
|
|
20240105,145500,964508573,1624,1624,1624,1624,3
|
|
20240105,145400,964503701,1624,1622,1624,1622,464
|
|
20240105,145300,963751073,1622,1622,1622,1622,1000
|
|
20240105,145200,962129073,1624,1623,1624,1622,562
|
|
20240105,145100,961217217,1623,1623,1623,1623,72
|
|
20240105,145000,961100361,1622,1622,1622,1622,21
|
|
20240105,144900,961066299,1622,1622,1622,1622,2
|
|
20240105,144800,961063055,1623,1619,1623,1619,530
|
|
20240105,144700,960203516,1619,1619,1619,1619,200
|
|
20240105,144600,959879716,1619,1619,1619,1619,3659
|
|
20240105,144500,953955795,1619,1618,1619,1618,902
|
|
20240105,144400,952495458,1619,1618,1619,1618,945
|
|
20240105,144300,950965510,1619,1619,1619,1618,2550
|
|
20240105,144200,946839060,1618,1618,1618,1617,20360
|
|
20240105,144100,913897475,1618,1619,1619,1618,1503
|
|
20240105,144000,911465618,1619,1619,1619,1619,0
|
|
20240105,143900,911465618,1619,1619,1619,1619,15
|
|
20240105,143800,911441333,1620,1624,1624,1620,138
|
|
20240105,143700,911217745,1624,1624,1624,1624,54
|
|
20240105,143600,911130049,1624,1620,1624,1619,23415
|
|
20240105,143500,873212815,1620,1620,1621,1619,1412
|
|
20240105,143400,870926762,1620,1620,1623,1620,1060
|
|
20240105,143300,869208212,1620,1620,1620,1620,143
|
|
20240105,143200,868976552,1619,1620,1620,1619,1591
|
|
20240105,143100,866400682,1620,1620,1620,1620,66
|
|
20240105,143000,866293762,1620,1623,1623,1620,669
|
|
20240105,142900,865208782,1623,1620,1623,1620,77
|
|
20240105,142800,865084036,1619,1619,1624,1619,1757
|
|
20240105,142700,862238203,1624,1623,1624,1623,52
|
|
20240105,142600,862153797,1624,1624,1624,1624,1
|
|
20240105,142500,862152173,1624,1624,1624,1624,12
|
|
20240105,142400,862132685,1624,1624,1624,1618,193
|
|
20240105,142300,861820333,1624,1625,1625,1616,4096
|
|
20240105,142200,855194687,1623,1620,1623,1616,64933
|
|
20240105,142100,750006888,1617,1620,1620,1617,4113
|
|
20240105,142000,743354753,1620,1622,1622,1619,650
|
|
20240105,141900,742302373,1621,1623,1623,1620,158
|
|
20240105,141800,742046131,1618,1618,1618,1618,0
|
|
20240105,141700,742046131,1618,1618,1618,1618,0
|
|
20240105,141600,742046131,1618,1618,1618,1618,0
|
|
20240105,141500,742046131,1618,1623,1623,1618,3975
|
|
20240105,141400,735609662,1623,1623,1623,1622,786
|
|
20240105,141300,734334109,1623,1624,1624,1623,500
|
|
20240105,141200,733522533,1624,1624,1624,1624,325
|
|
20240105,141100,732994733,1624,1624,1624,1624,12
|
|
20240105,141000,732975245,1624,1624,1624,1624,2
|
|
20240105,140900,732971997,1623,1626,1626,1623,8382
|
|
20240105,140800,719353901,1626,1626,1626,1626,81
|
|
20240105,140700,719222195,1625,1625,1625,1625,5
|
|
20240105,140600,719214070,1624,1624,1624,1624,12
|
|
20240105,140500,719194582,1625,1624,1625,1624,4472
|
|
20240105,140400,711927813,1625,1624,1625,1623,436
|
|
20240105,140300,711220047,1624,1623,1624,1623,100
|
|
20240105,140200,711057697,1623,1622,1623,1622,63
|
|
20240105,140100,710955498,1621,1622,1622,1620,63
|
|
20240105,140000,710853317,1620,1620,1622,1620,18
|
|
20240105,135900,710824149,1620,1619,1620,1619,3833
|
|
20240105,135800,704614698,1619,1620,1620,1619,67
|
|
20240105,135700,704506220,1620,1620,1620,1620,434
|
|
20240105,135600,703803140,1618,1619,1619,1618,84
|
|
20240105,135500,703667176,1619,1621,1621,1619,661
|
|
20240105,135400,702596961,1621,1620,1621,1620,963
|
|
20240105,135300,701036891,1621,1621,1621,1621,133
|
|
20240105,135200,700821298,1621,1622,1622,1620,1697
|
|
20240105,135100,698071444,1622,1622,1622,1622,27
|
|
20240105,135000,698027650,1620,1622,1622,1620,2
|
|
20240105,134900,698024408,1622,1622,1622,1622,0
|
|
20240105,134800,698024408,1622,1622,1622,1622,216
|
|
20240105,134700,697674056,1622,1622,1622,1622,11
|
|
20240105,134600,697656214,1622,1622,1622,1622,20
|
|
20240105,134500,697623774,1620,1620,1620,1620,24
|
|
20240105,134400,697584894,1620,1620,1620,1620,0
|
|
20240105,134300,697584894,1620,1621,1621,1620,200
|
|
20240105,134200,697260887,1621,1621,1621,1621,293
|
|
20240105,134100,696785934,1621,1621,1621,1621,2
|
|
20240105,134000,696782692,1620,1620,1620,1620,1220
|
|
20240105,133900,694806292,1620,1621,1621,1620,70
|
|
20240105,133800,694692882,1620,1620,1620,1620,12
|
|
20240105,133700,694673442,1621,1621,1621,1621,2
|
|
20240105,133600,694670200,1619,1622,1622,1619,1376
|
|
20240105,133500,692440798,1618,1618,1618,1618,0
|
|
20240105,133400,692440798,1618,1618,1618,1618,0
|
|
20240105,133300,692440798,1618,1623,1623,1618,7
|
|
20240105,133200,692429467,1617,1617,1617,1617,31
|
|
20240105,133100,692379340,1616,1620,1620,1616,4442
|
|
20240105,133000,685192891,1619,1619,1619,1619,100
|
|
20240105,132900,685030991,1619,1619,1619,1619,959
|
|
20240105,132800,683478370,1619,1619,1619,1619,42
|
|
20240105,132700,683410372,1619,1619,1619,1619,1800
|
|
20240105,132600,680496172,1619,1619,1619,1619,50
|
|
20240105,132500,680415222,1619,1620,1620,1619,155
|
|
20240105,132400,680164276,1617,1617,1617,1617,0
|
|
20240105,132300,680164276,1617,1629,1629,1616,648
|
|
20240105,132200,679116937,1624,1618,1624,1618,9199
|
|
20240105,132100,664180396,1623,1620,1623,1616,6354
|
|
20240105,132000,653898002,1621,1622,1622,1621,2
|
|
20240105,131900,653894759,1623,1620,1624,1620,129
|
|
20240105,131800,653685768,1620,1621,1621,1620,5902
|
|
20240105,131700,644124298,1621,1620,1621,1620,886
|
|
20240105,131600,642688568,1620,1624,1624,1620,7242
|
|
20240105,131500,630943165,1624,1624,1624,1624,2500
|
|
20240105,131400,626883165,1624,1624,1624,1624,0
|
|
20240105,131300,626883165,1624,1624,1624,1624,2
|
|
20240105,131200,626879917,1624,1624,1625,1624,833
|
|
20240105,131100,625527025,1630,1630,1630,1630,26
|
|
20240105,131000,625484645,1630,1630,1630,1630,0
|
|
20240105,130900,625484645,1630,1630,1630,1630,0
|
|
20240105,130800,625484645,1630,1630,1630,1630,645
|
|
20240105,130700,624433295,1624,1624,1624,1624,244
|
|
20240105,130600,624037039,1632,1632,1632,1632,0
|
|
20240105,130500,624037039,1632,1625,1632,1624,146
|
|
20240105,130400,623799564,1624,1624,1624,1624,0
|
|
20240105,130300,623799564,1624,1624,1624,1624,0
|
|
20240105,130200,623799564,1624,1624,1624,1624,0
|
|
20240105,130100,623799564,1624,1625,1625,1624,132
|
|
20240105,130000,623585194,1624,1625,1625,1624,850
|
|
20240105,125900,622204793,1625,1626,1626,1625,224
|
|
20240105,125800,621840792,1634,1634,1634,1634,1
|
|
20240105,125700,621839158,1627,1626,1627,1625,1382
|
|
20240105,125600,619593141,1626,1627,1627,1626,1621
|
|
20240105,125500,616957374,1627,1629,1629,1627,5753
|
|
20240105,125400,607588816,1634,1634,1634,1634,0
|
|
20240105,125300,607588816,1634,1630,1634,1630,31
|
|
20240105,125200,607538166,1630,1630,1630,1630,4
|
|
20240105,125100,607531646,1630,1630,1630,1630,213
|
|
20240105,125000,607184456,1632,1632,1632,1632,100
|
|
20240105,124900,607021256,1630,1631,1631,1630,1571
|
|
20240105,124800,604459859,1632,1632,1632,1632,0
|
|
20240105,124700,604459859,1632,1632,1632,1632,200
|
|
20240105,124600,604133459,1632,1631,1632,1631,491
|
|
20240105,124500,603332291,1631,1631,1631,1631,22
|
|
20240105,124400,603296409,1631,1631,1631,1631,1
|
|
20240105,124300,603294778,1631,1631,1631,1631,5
|
|
20240105,124200,603286623,1631,1631,1631,1631,0
|
|
20240105,124100,603286623,1631,1631,1631,1631,99
|
|
20240105,124000,603125154,1631,1631,1631,1631,6
|
|
20240105,123900,603115368,1631,1631,1631,1631,67
|
|
20240105,123800,603006091,1631,1631,1631,1631,0
|
|
20240105,123700,603006091,1631,1631,1631,1631,0
|
|
20240105,123600,603006091,1631,1631,1631,1631,164
|
|
20240105,123500,602738607,1631,1631,1631,1631,0
|
|
20240105,123400,602738607,1631,1632,1632,1631,3074
|
|
20240105,123300,597721850,1631,1631,1631,1631,167
|
|
20240105,123200,597449473,1632,1633,1633,1632,63
|
|
20240105,123100,597346656,1633,1633,1633,1632,3
|
|
20240105,123000,597341758,1631,1634,1634,1631,4
|
|
20240105,122900,597335230,1633,1633,1633,1633,3624
|
|
20240105,122800,591417238,1634,1634,1634,1634,0
|
|
20240105,122700,591417238,1634,1634,1634,1634,0
|
|
20240105,122600,591417238,1634,1634,1635,1634,465
|
|
20240105,122500,590657386,1634,1634,1634,1634,103
|
|
20240105,122400,590489084,1634,1634,1634,1634,184
|
|
20240105,122300,590188428,1634,1634,1634,1634,355
|
|
20240105,122200,589608358,1634,1634,1634,1634,412
|
|
20240105,122100,588935150,1634,1628,1634,1628,4962
|
|
20240105,122000,580852612,1628,1628,1628,1628,518
|
|
20240105,121900,580009308,1628,1628,1628,1628,0
|
|
20240105,121800,580009308,1628,1630,1630,1628,3644
|
|
20240105,121700,574070426,1630,1632,1632,1630,171
|
|
20240105,121600,573791678,1633,1633,1633,1633,1000
|
|
20240105,121500,572158678,1633,1633,1633,1633,1103
|
|
20240105,121400,570357479,1630,1630,1630,1630,2
|
|
20240105,121300,570354219,1633,1630,1633,1630,380
|
|
20240105,121200,569733919,1630,1630,1630,1629,3356
|
|
20240105,121100,564263642,1630,1630,1630,1630,30
|
|
20240105,121000,564214742,1625,1625,1625,1625,0
|
|
20240105,120900,564214742,1625,1625,1625,1625,195
|
|
20240105,120800,563897867,1627,1627,1627,1627,5000
|
|
20240105,120700,555762867,1625,1625,1625,1625,0
|
|
20240105,120600,555762867,1625,1626,1626,1625,1255
|
|
20240105,120500,553723392,1630,1630,1630,1630,161
|
|
20240105,120400,553460962,1630,1626,1630,1626,1095
|
|
20240105,120300,551680468,1630,1627,1630,1626,18
|
|
20240105,120200,551651177,1627,1627,1627,1627,306
|
|
20240105,120100,551153315,1627,1629,1629,1627,976
|
|
20240105,120000,549565235,1628,1629,1629,1628,160
|
|
20240105,115900,549304753,1630,1630,1630,1630,27
|
|
20240105,115800,549260743,1630,1630,1630,1630,101
|
|
20240105,115700,549096113,1630,1630,1630,1630,0
|
|
20240105,115600,549096113,1630,1630,1630,1630,26
|
|
20240105,115500,549053733,1630,1630,1630,1630,556
|
|
20240105,115400,548147453,1630,1629,1630,1629,1455
|
|
20240105,115300,545776143,1629,1629,1629,1629,411
|
|
20240105,115200,545106624,1627,1627,1627,1627,0
|
|
20240105,115100,545106624,1627,1627,1627,1627,10
|
|
20240105,115000,545090354,1626,1626,1626,1626,0
|
|
20240105,114900,545090354,1626,1626,1626,1626,0
|
|
20240105,114800,545090354,1626,1627,1627,1626,192
|
|
20240105,114700,544778062,1629,1627,1629,1627,2355
|
|
20240105,114600,540943355,1629,1629,1629,1629,11
|
|
20240105,114500,540925436,1628,1628,1628,1628,10
|
|
20240105,114400,540909156,1627,1628,1628,1627,40
|
|
20240105,114300,540844069,1629,1630,1630,1629,731
|
|
20240105,114200,539652595,1630,1631,1632,1630,2115
|
|
20240105,114100,536205013,1634,1629,1634,1629,1533
|
|
20240105,114000,533706246,1629,1627,1630,1627,1831
|
|
20240105,113900,530726877,1628,1630,1630,1628,558
|
|
20240105,113800,529818306,1629,1629,1629,1629,500
|
|
20240105,113700,529003806,1629,1630,1630,1629,510
|
|
20240105,113600,528173006,1630,1630,1630,1630,28
|
|
20240105,113500,528127366,1630,1632,1632,1630,5918
|
|
20240105,113400,518478282,1634,1635,1635,1634,325
|
|
20240105,113300,517947157,1635,1635,1635,1635,1
|
|
20240105,113200,517945522,1635,1635,1639,1634,801
|
|
20240105,113100,516636147,1635,1634,1635,1634,52
|
|
20240105,113000,516551129,1639,1639,1639,1639,0
|
|
20240105,112900,516551129,1639,1639,1639,1639,0
|
|
20240105,112800,516551129,1639,1639,1639,1639,0
|
|
20240105,112700,516551129,1639,1639,1639,1639,50
|
|
20240105,112600,516469179,1639,1639,1639,1639,166
|
|
20240105,112500,516197105,1639,1632,1639,1632,1375
|
|
20240105,112400,513952055,1632,1631,1632,1631,438
|
|
20240105,112300,513237408,1631,1631,1631,1631,1005
|
|
20240105,112200,511598253,1631,1636,1636,1631,812
|
|
20240105,112100,510270927,1636,1638,1638,1636,1693
|
|
20240105,112000,507499797,1635,1635,1635,1635,0
|
|
20240105,111900,507499797,1635,1635,1635,1635,1509
|
|
20240105,111800,505032582,1635,1635,1635,1635,734
|
|
20240105,111700,503832492,1632,1631,1632,1631,189
|
|
20240105,111600,503524052,1632,1634,1634,1632,21
|
|
20240105,111500,503489778,1632,1632,1632,1632,0
|
|
20240105,111400,503489778,1632,1638,1638,1632,115
|
|
20240105,111300,503301747,1636,1635,1636,1635,61
|
|
20240105,111200,503201952,1635,1635,1635,1635,501
|
|
20240105,111100,502382817,1636,1636,1636,1636,20
|
|
20240105,111000,502350097,1635,1635,1635,1635,0
|
|
20240105,110900,502350097,1635,1635,1635,1635,220
|
|
20240105,110800,501990397,1635,1635,1635,1635,0
|
|
20240105,110700,501990397,1635,1635,1635,1635,734
|
|
20240105,110600,500790307,1635,1635,1635,1635,109
|
|
20240105,110500,500612092,1635,1635,1635,1635,202
|
|
20240105,110400,500281822,1635,1635,1635,1635,124
|
|
20240105,110300,500079082,1635,1635,1635,1635,124
|
|
20240105,110200,499876342,1635,1635,1635,1635,0
|
|
20240105,110100,499876342,1635,1632,1635,1631,3201
|
|
20240105,110000,494654895,1635,1635,1635,1635,130
|
|
20240105,105900,494442345,1639,1639,1639,1639,0
|
|
20240105,105800,494442345,1639,1639,1639,1639,0
|
|
20240105,105700,494442345,1639,1639,1639,1638,321
|
|
20240105,105600,493916386,1639,1632,1639,1632,2
|
|
20240105,105500,493913115,1631,1631,1631,1631,0
|
|
20240105,105400,493913115,1631,1631,1631,1631,0
|
|
20240105,105300,493913115,1631,1631,1631,1631,0
|
|
20240105,105200,493913115,1631,1631,1631,1631,68
|
|
20240105,105100,493802207,1631,1631,1631,1631,42
|
|
20240105,105000,493733705,1631,1631,1631,1631,546
|
|
20240105,104900,492843179,1631,1631,1631,1631,981
|
|
20240105,104800,491243168,1631,1635,1635,1631,1789
|
|
20240105,104700,488322092,1635,1637,1637,1635,581
|
|
20240105,104600,487371555,1638,1643,1643,1638,10426
|
|
20240105,104500,470269582,1647,1647,1647,1647,1
|
|
20240105,104400,470267935,1641,1642,1642,1641,825
|
|
20240105,104300,468914109,1648,1647,1648,1647,401
|
|
20240105,104200,468253326,1649,1649,1649,1649,67
|
|
20240105,104100,468142843,1649,1649,1649,1649,499
|
|
20240105,104000,467319992,1641,1643,1643,1641,69
|
|
20240105,103900,467206627,1641,1643,1643,1641,2024
|
|
20240105,103800,463883819,1643,1643,1643,1643,560
|
|
20240105,103700,462963739,1642,1646,1646,1642,849
|
|
20240105,103600,461566797,1647,1647,1647,1647,56
|
|
20240105,103500,461474565,1647,1648,1648,1647,536
|
|
20240105,103400,460591345,1649,1650,1650,1649,1615
|
|
20240105,103300,457928176,1649,1650,1650,1649,5079
|
|
20240105,103200,449552875,1650,1649,1650,1649,3719
|
|
20240105,103100,443420228,1650,1650,1650,1649,19894
|
|
20240105,103000,410613302,1650,1655,1655,1650,1637
|
|
20240105,102900,407908405,1655,1658,1658,1655,1615
|
|
20240105,102800,405233433,1658,1657,1658,1657,297
|
|
20240105,102700,404741301,1657,1657,1657,1657,255
|
|
20240105,102600,404318766,1657,1656,1658,1656,538
|
|
20240105,102500,403427378,1655,1655,1655,1655,96
|
|
20240105,102400,403268498,1655,1655,1655,1655,2129
|
|
20240105,102300,399745003,1655,1655,1655,1655,435
|
|
20240105,102200,399025078,1655,1655,1655,1655,3
|
|
20240105,102100,399020113,1659,1659,1659,1659,1
|
|
20240105,102000,399018454,1655,1655,1655,1655,90
|
|
20240105,101900,398869504,1655,1655,1655,1655,5
|
|
20240105,101800,398861229,1658,1658,1660,1657,1222
|
|
20240105,101700,396835509,1660,1660,1660,1660,10
|
|
20240105,101600,396818909,1660,1660,1660,1660,0
|
|
20240105,101500,396818909,1660,1660,1660,1660,401
|
|
20240105,101400,396153249,1662,1660,1662,1660,533
|
|
20240105,101300,395267627,1661,1657,1661,1657,7224
|
|
20240105,101200,383286839,1655,1655,1657,1655,31
|
|
20240105,101100,383235494,1655,1655,1655,1655,14
|
|
20240105,101000,383212324,1658,1658,1658,1658,105
|
|
20240105,100900,383038234,1658,1658,1658,1658,1
|
|
20240105,100800,383036576,1659,1660,1660,1658,403
|
|
20240105,100700,382367999,1659,1657,1659,1657,1032
|
|
20240105,100600,380656858,1658,1657,1658,1654,23
|
|
20240105,100500,380618741,1650,1659,1659,1650,4
|
|
20240105,100400,380612123,1649,1649,1652,1649,1464
|
|
20240105,100300,378197929,1649,1657,1658,1649,8317
|
|
20240105,100200,364436282,1659,1659,1660,1659,1714
|
|
20240105,100100,361592742,1659,1661,1661,1658,188
|
|
20240105,100000,361280723,1660,1657,1660,1657,687
|
|
20240105,095900,360141670,1657,1658,1658,1657,3300
|
|
20240105,095800,354672376,1658,1660,1660,1658,12896
|
|
20240105,095700,333280061,1660,1664,1665,1660,2190
|
|
20240105,095600,329644425,1661,1665,1665,1661,4115
|
|
20240105,095500,322802062,1665,1666,1667,1665,2730
|
|
20240105,095400,318256494,1667,1666,1668,1666,5238
|
|
20240105,095300,309525317,1666,1670,1670,1665,12445
|
|
20240105,095200,288772207,1670,1670,1671,1670,2492
|
|
20240105,095100,284610457,1670,1670,1671,1668,13507
|
|
20240105,095000,262061690,1670,1668,1670,1668,5963
|
|
20240105,094900,252112999,1669,1669,1670,1668,8045
|
|
20240105,094800,238684025,1668,1669,1670,1667,7088
|
|
20240105,094700,226852777,1669,1666,1670,1666,8883
|
|
20240105,094600,212032307,1666,1660,1666,1660,6470
|
|
20240105,094500,201272428,1659,1659,1664,1658,1855
|
|
20240105,094400,198195319,1659,1660,1660,1659,3391
|
|
20240105,094300,192569600,1667,1663,1667,1663,3407
|
|
20240105,094200,186897894,1663,1668,1668,1657,4050
|
|
20240105,094100,180158717,1657,1678,1680,1654,8690
|
|
20240105,094000,165623453,1679,1648,1679,1648,17581
|
|
20240105,093900,136474705,1648,1646,1650,1644,4704
|
|
20240105,093800,128727766,1646,1642,1646,1642,1726
|
|
20240105,093700,125889853,1641,1644,1645,1640,4000
|
|
20240105,093600,119322763,1645,1645,1645,1644,2987
|
|
20240105,093500,114409187,1645,1641,1645,1641,7719
|
|
20240105,093400,101725319,1641,1641,1641,1641,1000
|
|
20240105,093300,100084319,1637,1637,1637,1637,50
|
|
20240105,093200,100002469,1637,1644,1644,1637,1359
|
|
20240105,093100,97774058,1644,1638,1644,1638,4313
|
|
20240105,093000,90697683,1639,1638,1639,1638,2676
|
|
20240105,092900,86312935,1638,1629,1638,1629,9607
|
|
20240105,092800,70602390,1628,1630,1630,1628,318
|
|
20240105,092700,70084575,1629,1630,1630,1629,10
|
|
20240105,092600,70068280,1630,1631,1631,1630,620
|
|
20240105,092500,69057077,1631,1631,1632,1631,184
|
|
20240105,092400,68756835,1631,1632,1632,1628,1307
|
|
20240105,092300,66623820,1632,1629,1632,1628,2447
|
|
20240105,092200,62633656,1629,1629,1629,1629,19
|
|
20240105,092100,62602705,1629,1631,1631,1629,7
|
|
20240105,092000,62591294,1630,1631,1631,1622,512
|
|
20240105,091900,61760713,1619,1631,1631,1619,1306
|
|
20240105,091800,59643860,1631,1632,1634,1631,3001
|
|
20240105,091700,54746918,1632,1632,1633,1632,101
|
|
20240105,091600,54582084,1631,1627,1631,1626,4401
|
|
20240105,091500,47418252,1627,1620,1627,1618,1983
|
|
20240105,091400,44196503,1619,1619,1619,1619,65
|
|
20240105,091300,44091268,1618,1624,1627,1618,1501
|
|
20240105,091200,41650735,1617,1619,1619,1617,2034
|
|
20240105,091100,38359289,1617,1624,1624,1617,650
|
|
20240105,091000,37306885,1624,1624,1625,1624,2588
|
|
20240105,090900,33103705,1624,1624,1624,1620,1274
|
|
20240105,090800,31037113,1618,1618,1618,1618,0
|
|
20240105,090700,31037113,1618,1617,1618,1617,201
|
|
20240105,090600,30711973,1617,1617,1617,1617,619
|
|
20240105,090500,29711050,1616,1626,1626,1616,103
|
|
20240105,090400,29543594,1627,1627,1627,1626,2170
|
|
20240105,090300,26013008,1627,1627,1628,1627,2581
|
|
20240105,090200,21811394,1615,1629,1629,1615,560
|
|
20240105,090100,20906980,1619,1629,1630,1619,3049
|
|
20240105,090000,15960761,1629,1613,1643,1613,9850
|