640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193700,943281681,1659,1659,1659,1659,10578
|
|
20240108,193600,943281681,1659,1659,1659,1659,0
|
|
20240108,193500,943281681,1659,1659,1659,1659,0
|
|
20240108,193400,943281681,1659,1659,1659,1659,0
|
|
20240108,193300,943281681,1659,1659,1659,1659,0
|
|
20240108,193200,943281681,1659,1659,1659,1659,0
|
|
20240108,193100,943281681,1659,1659,1659,1659,0
|
|
20240108,193000,943281681,1659,1659,1659,1659,0
|
|
20240108,192900,943281681,1659,1659,1659,1659,0
|
|
20240108,192800,943281681,1659,1659,1659,1659,0
|
|
20240108,192700,943281681,1659,1659,1659,1659,0
|
|
20240108,192600,943281681,1659,1659,1659,1659,0
|
|
20240108,192500,943281681,1659,1659,1659,1659,0
|
|
20240108,192400,943281681,1659,1659,1659,1659,0
|
|
20240108,192300,943281681,1659,1659,1659,1659,0
|
|
20240108,192200,943281681,1659,1659,1659,1659,0
|
|
20240108,192100,943281681,1659,1659,1659,1659,0
|
|
20240108,192000,943281681,1659,1659,1659,1659,0
|
|
20240108,191900,943281681,1659,1659,1659,1659,0
|
|
20240108,191800,943281681,1659,1659,1659,1659,0
|
|
20240108,191700,943281681,1659,1659,1659,1659,0
|
|
20240108,191600,943281681,1659,1659,1659,1659,0
|
|
20240108,191500,943281681,1659,1659,1659,1659,0
|
|
20240108,191400,943281681,1659,1659,1659,1659,0
|
|
20240108,191300,943281681,1659,1659,1659,1659,0
|
|
20240108,191200,943281681,1659,1659,1659,1659,0
|
|
20240108,191100,943281681,1659,1659,1659,1659,0
|
|
20240108,191000,943281681,1659,1659,1659,1659,0
|
|
20240108,190900,943281681,1659,1659,1659,1659,0
|
|
20240108,190800,943281681,1659,1659,1659,1659,0
|
|
20240108,190700,943281681,1659,1659,1659,1659,10578
|
|
20240108,190600,943281681,1659,1659,1659,1659,0
|
|
20240108,190500,943281681,1659,1659,1659,1659,0
|
|
20240108,190400,943281681,1659,1659,1659,1659,0
|
|
20240108,190300,943281681,1659,1659,1659,1659,0
|
|
20240108,190200,943281681,1659,1659,1659,1659,0
|
|
20240108,190100,943281681,1659,1659,1659,1659,0
|
|
20240108,190000,943281681,1659,1659,1659,1659,0
|
|
20240108,185900,943281681,1659,1659,1659,1659,0
|
|
20240108,185800,943281681,1659,1659,1659,1659,0
|
|
20240108,185700,943281681,1659,1659,1659,1659,0
|
|
20240108,185600,943281681,1659,1659,1659,1659,0
|
|
20240108,185500,943281681,1659,1659,1659,1659,0
|
|
20240108,185400,943281681,1659,1659,1659,1659,0
|
|
20240108,185300,943281681,1659,1659,1659,1659,0
|
|
20240108,185200,943281681,1659,1659,1659,1659,0
|
|
20240108,185100,943281681,1659,1659,1659,1659,0
|
|
20240108,185000,943281681,1659,1659,1659,1659,0
|
|
20240108,184900,943281681,1659,1659,1659,1659,0
|
|
20240108,184800,943281681,1659,1659,1659,1659,0
|
|
20240108,184700,943281681,1659,1659,1659,1659,0
|
|
20240108,184600,943281681,1659,1659,1659,1659,0
|
|
20240108,184500,943281681,1659,1659,1659,1659,0
|
|
20240108,184400,943281681,1659,1659,1659,1659,0
|
|
20240108,184300,943281681,1659,1659,1659,1659,0
|
|
20240108,184200,943281681,1659,1659,1659,1659,0
|
|
20240108,184100,943281681,1659,1659,1659,1659,0
|
|
20240108,184000,943281681,1659,1659,1659,1659,0
|
|
20240108,183900,943281681,1659,1659,1659,1659,0
|
|
20240108,183800,943281681,1659,1659,1659,1659,0
|
|
20240108,183700,943281681,1659,1659,1659,1659,10578
|
|
20240108,183600,943281681,1659,1659,1659,1659,0
|
|
20240108,183500,943281681,1659,1659,1659,1659,0
|
|
20240108,183400,943281681,1659,1659,1659,1659,0
|
|
20240108,183300,943281681,1659,1659,1659,1659,0
|
|
20240108,183200,943281681,1659,1659,1659,1659,0
|
|
20240108,183100,943281681,1659,1659,1659,1659,0
|
|
20240108,183000,943281681,1659,1659,1659,1659,0
|
|
20240108,182900,943281681,1659,1659,1659,1659,0
|
|
20240108,182800,943281681,1659,1659,1659,1659,0
|
|
20240108,182700,943281681,1659,1659,1659,1659,0
|
|
20240108,182600,943281681,1659,1659,1659,1659,0
|
|
20240108,182500,943281681,1659,1659,1659,1659,0
|
|
20240108,182400,943281681,1659,1659,1659,1659,0
|
|
20240108,182300,943281681,1659,1659,1659,1659,0
|
|
20240108,182200,943281681,1659,1659,1659,1659,0
|
|
20240108,182100,943281681,1659,1659,1659,1659,0
|
|
20240108,182000,943281681,1659,1659,1659,1659,0
|
|
20240108,181900,943281681,1659,1659,1659,1659,0
|
|
20240108,181800,943281681,1659,1659,1659,1659,0
|
|
20240108,181700,943281681,1659,1659,1659,1659,0
|
|
20240108,181600,943281681,1659,1659,1659,1659,0
|
|
20240108,181500,943281681,1659,1659,1659,1659,0
|
|
20240108,181400,943281681,1659,1659,1659,1659,0
|
|
20240108,181300,943281681,1659,1659,1659,1659,0
|
|
20240108,181200,943281681,1659,1659,1659,1659,0
|
|
20240108,181100,943281681,1659,1659,1659,1659,0
|
|
20240108,181000,943281681,1659,1659,1659,1659,0
|
|
20240108,180900,943281681,1659,1659,1659,1659,0
|
|
20240108,180800,943281681,1659,1659,1659,1659,0
|
|
20240108,180700,943281681,1659,1659,1659,1659,10578
|
|
20240108,180600,943281681,1659,1659,1659,1659,0
|
|
20240108,180500,943281681,1659,1659,1659,1659,0
|
|
20240108,180400,943281681,1659,1659,1659,1659,0
|
|
20240108,180300,943281681,1659,1659,1659,1659,0
|
|
20240108,180200,943281681,1659,1659,1659,1659,0
|
|
20240108,180100,943281681,1659,1659,1659,1659,0
|
|
20240108,180000,943281681,1659,1659,1659,1659,0
|
|
20240108,175900,943281681,1659,1659,1659,1659,0
|
|
20240108,175800,943281681,1659,1659,1659,1659,0
|
|
20240108,175700,943281681,1659,1659,1659,1659,0
|
|
20240108,175600,943281681,1659,1659,1659,1659,0
|
|
20240108,175500,943281681,1659,1659,1659,1659,0
|
|
20240108,175400,943281681,1659,1659,1659,1659,0
|
|
20240108,175300,943281681,1659,1659,1659,1659,0
|
|
20240108,175200,943281681,1659,1659,1659,1659,0
|
|
20240108,175100,943281681,1659,1659,1659,1659,0
|
|
20240108,175000,943281681,1659,1659,1659,1659,0
|
|
20240108,174900,943281681,1659,1659,1659,1659,0
|
|
20240108,174800,943281681,1659,1659,1659,1659,0
|
|
20240108,174700,943281681,1659,1659,1659,1659,0
|
|
20240108,174600,943281681,1659,1659,1659,1659,0
|
|
20240108,174500,943281681,1659,1659,1659,1659,0
|
|
20240108,174400,943281681,1659,1659,1659,1659,0
|
|
20240108,174300,943281681,1659,1659,1659,1659,0
|
|
20240108,174200,943281681,1659,1659,1659,1659,0
|
|
20240108,174100,943281681,1659,1659,1659,1659,0
|
|
20240108,174000,943281681,1659,1659,1659,1659,0
|
|
20240108,173900,943281681,1659,1659,1659,1659,0
|
|
20240108,173800,943281681,1659,1659,1659,1659,0
|
|
20240108,173700,943281681,1659,1659,1659,1659,10578
|
|
20240108,173600,943281681,1659,1659,1659,1659,0
|
|
20240108,173500,943281681,1659,1659,1659,1659,0
|
|
20240108,173400,943281681,1659,1659,1659,1659,0
|
|
20240108,173300,943281681,1659,1659,1659,1659,0
|
|
20240108,173200,943281681,1659,1659,1659,1659,0
|
|
20240108,173100,943281681,1659,1659,1659,1659,0
|
|
20240108,173000,943281681,1659,1659,1659,1659,0
|
|
20240108,172900,943281681,1659,1659,1659,1659,0
|
|
20240108,172800,943281681,1659,1659,1659,1659,0
|
|
20240108,172700,943281681,1659,1659,1659,1659,0
|
|
20240108,172600,943281681,1659,1659,1659,1659,0
|
|
20240108,172500,943281681,1659,1659,1659,1659,0
|
|
20240108,172400,943281681,1659,1659,1659,1659,0
|
|
20240108,172300,943281681,1659,1659,1659,1659,0
|
|
20240108,172200,943281681,1659,1659,1659,1659,0
|
|
20240108,172100,943281681,1659,1659,1659,1659,0
|
|
20240108,172000,943281681,1659,1659,1659,1659,0
|
|
20240108,171900,943281681,1659,1659,1659,1659,0
|
|
20240108,171800,943281681,1659,1659,1659,1659,0
|
|
20240108,171700,943281681,1659,1659,1659,1659,0
|
|
20240108,171600,943281681,1659,1659,1659,1659,0
|
|
20240108,171500,943281681,1659,1659,1659,1659,0
|
|
20240108,171400,943281681,1659,1659,1659,1659,0
|
|
20240108,171300,943281681,1659,1659,1659,1659,0
|
|
20240108,171200,943281681,1659,1659,1659,1659,0
|
|
20240108,171100,943281681,1659,1659,1659,1659,0
|
|
20240108,171000,943281681,1659,1659,1659,1659,0
|
|
20240108,170900,943281681,1659,1659,1659,1659,0
|
|
20240108,170800,943281681,1659,1659,1659,1659,0
|
|
20240108,170700,943281681,1659,1659,1659,1659,10578
|
|
20240108,170600,943281681,1659,1659,1659,1659,0
|
|
20240108,170500,943281681,1659,1659,1659,1659,0
|
|
20240108,170400,943281681,1659,1659,1659,1659,0
|
|
20240108,170300,943281681,1659,1659,1659,1659,0
|
|
20240108,170200,943281681,1659,1659,1659,1659,0
|
|
20240108,170100,943281681,1659,1659,1659,1659,0
|
|
20240108,170000,943281681,1659,1659,1659,1659,0
|
|
20240108,165900,943281681,1659,1659,1659,1659,0
|
|
20240108,165800,943281681,1659,1659,1659,1659,0
|
|
20240108,165700,943281681,1659,1659,1659,1659,0
|
|
20240108,165600,943281681,1659,1659,1659,1659,0
|
|
20240108,165500,943281681,1659,1659,1659,1659,0
|
|
20240108,165400,943281681,1659,1659,1659,1659,0
|
|
20240108,165300,943281681,1659,1659,1659,1659,0
|
|
20240108,165200,943281681,1659,1659,1659,1659,0
|
|
20240108,165100,943281681,1659,1659,1659,1659,0
|
|
20240108,165000,943281681,1659,1659,1659,1659,0
|
|
20240108,164900,943281681,1659,1659,1659,1659,0
|
|
20240108,164800,943281681,1659,1659,1659,1659,0
|
|
20240108,164700,943281681,1659,1659,1659,1659,0
|
|
20240108,164600,943281681,1659,1659,1659,1659,0
|
|
20240108,164500,943281681,1659,1659,1659,1659,0
|
|
20240108,164400,943281681,1659,1659,1659,1659,0
|
|
20240108,164300,943281681,1659,1659,1659,1659,0
|
|
20240108,164200,943281681,1659,1659,1659,1659,0
|
|
20240108,164100,943281681,1659,1659,1659,1659,0
|
|
20240108,164000,943281681,1659,1659,1659,1659,0
|
|
20240108,163900,943281681,1659,1659,1659,1659,0
|
|
20240108,163800,943281681,1659,1659,1659,1659,0
|
|
20240108,163700,943281681,1659,1659,1659,1659,10578
|
|
20240108,163600,943281681,1659,1659,1659,1659,0
|
|
20240108,163500,943281681,1659,1659,1659,1659,0
|
|
20240108,163400,943281681,1659,1659,1659,1659,0
|
|
20240108,163300,943281681,1659,1659,1659,1659,0
|
|
20240108,163200,943281681,1659,1659,1659,1659,0
|
|
20240108,163100,943281681,1659,1659,1659,1659,0
|
|
20240108,163000,943281681,1659,1659,1659,1659,0
|
|
20240108,162900,943281681,1659,1659,1659,1659,0
|
|
20240108,162800,943281681,1659,1659,1659,1659,0
|
|
20240108,162700,943281681,1659,1659,1659,1659,0
|
|
20240108,162600,943281681,1659,1659,1659,1659,0
|
|
20240108,162500,943281681,1659,1659,1659,1659,0
|
|
20240108,162400,943281681,1659,1659,1659,1659,0
|
|
20240108,162300,943281681,1659,1659,1659,1659,0
|
|
20240108,162200,943281681,1659,1659,1659,1659,0
|
|
20240108,162100,943281681,1659,1659,1659,1659,0
|
|
20240108,162000,943281681,1659,1659,1659,1659,0
|
|
20240108,161900,943281681,1659,1659,1659,1659,0
|
|
20240108,161800,943281681,1659,1659,1659,1659,0
|
|
20240108,161700,943281681,1659,1659,1659,1659,0
|
|
20240108,161600,943281681,1659,1659,1659,1659,0
|
|
20240108,161500,943281681,1659,1659,1659,1659,0
|
|
20240108,161400,943281681,1659,1659,1659,1659,0
|
|
20240108,161300,943281681,1659,1659,1659,1659,0
|
|
20240108,161200,943281681,1659,1659,1659,1659,0
|
|
20240108,161100,943281681,1659,1659,1659,1659,0
|
|
20240108,161000,943281681,1659,1659,1659,1659,0
|
|
20240108,160900,943281681,1659,1659,1659,1659,0
|
|
20240108,160800,943281681,1659,1659,1659,1659,0
|
|
20240108,160700,943281681,1659,1659,1659,1659,10578
|
|
20240108,160600,943281681,1659,1659,1659,1659,0
|
|
20240108,160500,943281681,1659,1659,1659,1659,0
|
|
20240108,160400,943281681,1659,1659,1659,1659,0
|
|
20240108,160300,943281681,1659,1659,1659,1659,0
|
|
20240108,160200,943281681,1659,1659,1659,1659,0
|
|
20240108,160100,943281681,1659,1659,1659,1659,0
|
|
20240108,160000,943281681,1659,1659,1659,1659,0
|
|
20240108,155900,943281681,1659,1659,1659,1659,0
|
|
20240108,155800,943281681,1659,1659,1659,1659,0
|
|
20240108,155700,943281681,1659,1659,1659,1659,0
|
|
20240108,155600,943281681,1659,1659,1659,1659,0
|
|
20240108,155500,943281681,1659,1659,1659,1659,0
|
|
20240108,155400,943281681,1659,1659,1659,1659,0
|
|
20240108,155300,943281681,1659,1659,1659,1659,0
|
|
20240108,155200,943281681,1659,1659,1659,1659,0
|
|
20240108,155100,943281681,1659,1659,1659,1659,0
|
|
20240108,155000,943281681,1659,1659,1659,1659,0
|
|
20240108,154900,943281681,1659,1659,1659,1659,0
|
|
20240108,154800,943281681,1659,1659,1659,1659,0
|
|
20240108,154700,943281681,1659,1659,1659,1659,0
|
|
20240108,154600,943281681,1659,1659,1659,1659,0
|
|
20240108,154500,943281681,1659,1659,1659,1659,0
|
|
20240108,154400,943281681,1659,1659,1659,1659,0
|
|
20240108,154300,943281681,1659,1659,1659,1659,0
|
|
20240108,154200,943281681,1659,1659,1659,1659,0
|
|
20240108,154100,943281681,1659,1659,1659,1659,0
|
|
20240108,154000,943281681,1659,1659,1659,1659,0
|
|
20240108,153900,943281681,1659,1659,1659,1659,0
|
|
20240108,153800,943281681,1659,1659,1659,1659,0
|
|
20240108,153700,943281681,1659,1659,1659,1659,10578
|
|
20240108,153600,943281681,1659,1659,1659,1659,0
|
|
20240108,153500,943281681,1659,1659,1659,1659,0
|
|
20240108,153400,943281681,1659,1659,1659,1659,0
|
|
20240108,153300,943281681,1659,1659,1659,1659,0
|
|
20240108,153200,943281681,1659,1659,1659,1659,0
|
|
20240108,153100,943281681,1659,1659,1659,1659,0
|
|
20240108,153000,943281681,1659,1659,1659,1659,10578
|
|
20240108,152900,925732779,1651,1651,1651,1651,0
|
|
20240108,152800,925732779,1651,1651,1651,1651,0
|
|
20240108,152700,925732779,1651,1651,1651,1651,0
|
|
20240108,152600,925732779,1651,1651,1651,1651,0
|
|
20240108,152500,925732779,1651,1651,1651,1651,0
|
|
20240108,152400,925732779,1651,1651,1651,1651,0
|
|
20240108,152300,925732779,1651,1651,1651,1651,0
|
|
20240108,152200,925732779,1651,1651,1651,1651,0
|
|
20240108,152100,925732779,1651,1651,1651,1651,0
|
|
20240108,152000,925732779,1651,1651,1651,1651,0
|
|
20240108,151900,925732779,1651,1651,1651,1651,576
|
|
20240108,151800,924781803,1649,1646,1649,1646,317
|
|
20240108,151700,924259765,1645,1645,1645,1645,3854
|
|
20240108,151600,917919935,1646,1648,1648,1646,13853
|
|
20240108,151500,895107219,1649,1649,1649,1649,690
|
|
20240108,151400,893969409,1650,1650,1651,1650,8812
|
|
20240108,151300,879429272,1650,1650,1650,1650,350
|
|
20240108,151200,878851772,1650,1652,1652,1650,10643
|
|
20240108,151100,861287050,1652,1652,1652,1651,222
|
|
20240108,151000,860920406,1652,1652,1652,1652,25
|
|
20240108,150900,860879106,1652,1652,1652,1652,1
|
|
20240108,150800,860877454,1652,1650,1652,1650,50
|
|
20240108,150700,860794940,1652,1652,1652,1650,21
|
|
20240108,150600,860760252,1650,1652,1652,1650,101
|
|
20240108,150500,860593600,1650,1651,1651,1650,1500
|
|
20240108,150400,858117747,1651,1651,1651,1651,481
|
|
20240108,150300,857323616,1651,1650,1651,1650,3
|
|
20240108,150200,857318664,1650,1650,1650,1650,220
|
|
20240108,150100,856955664,1650,1651,1651,1650,90
|
|
20240108,150000,856807134,1651,1651,1651,1651,8
|
|
20240108,145900,856793926,1650,1650,1650,1650,0
|
|
20240108,145800,856793926,1650,1650,1650,1650,25
|
|
20240108,145700,856752676,1650,1651,1651,1650,42
|
|
20240108,145600,856683336,1651,1651,1651,1651,1
|
|
20240108,145500,856681685,1652,1652,1652,1652,1
|
|
20240108,145400,856680033,1649,1650,1650,1649,766
|
|
20240108,145300,855416796,1651,1651,1651,1651,0
|
|
20240108,145200,855416796,1651,1651,1651,1651,0
|
|
20240108,145100,855416796,1651,1651,1651,1651,3000
|
|
20240108,145000,850463796,1650,1651,1651,1650,771
|
|
20240108,144900,849191645,1651,1651,1651,1651,9
|
|
20240108,144800,849176786,1651,1651,1651,1651,150
|
|
20240108,144700,848929136,1651,1651,1651,1651,0
|
|
20240108,144600,848929136,1651,1651,1651,1651,64
|
|
20240108,144500,848823472,1649,1648,1651,1648,54
|
|
20240108,144400,848734428,1648,1649,1652,1648,55
|
|
20240108,144300,848643734,1648,1652,1652,1648,52
|
|
20240108,144200,848557918,1652,1652,1652,1652,56
|
|
20240108,144100,848465406,1647,1647,1647,1647,0
|
|
20240108,144000,848465406,1647,1647,1647,1647,0
|
|
20240108,143900,848465406,1647,1652,1652,1647,687
|
|
20240108,143800,847333887,1652,1652,1652,1652,54
|
|
20240108,143700,847244679,1652,1652,1652,1652,2
|
|
20240108,143600,847241375,1647,1652,1652,1647,1321
|
|
20240108,143500,845065678,1647,1651,1651,1647,230
|
|
20240108,143400,844686068,1651,1651,1651,1651,1
|
|
20240108,143300,844684417,1647,1647,1647,1647,0
|
|
20240108,143200,844684417,1647,1647,1647,1647,50
|
|
20240108,143100,844602067,1646,1646,1646,1646,0
|
|
20240108,143000,844602067,1646,1647,1647,1646,1126
|
|
20240108,142900,842748641,1646,1647,1647,1646,6456
|
|
20240108,142800,832115695,1647,1648,1648,1647,67
|
|
20240108,142700,832005289,1648,1652,1652,1648,4028
|
|
20240108,142600,825362771,1652,1652,1652,1651,355
|
|
20240108,142500,824776374,1652,1653,1653,1652,395
|
|
20240108,142400,824123764,1656,1656,1656,1656,0
|
|
20240108,142300,824123764,1656,1656,1656,1656,0
|
|
20240108,142200,824123764,1656,1656,1656,1656,5
|
|
20240108,142100,824115484,1656,1654,1656,1652,1084
|
|
20240108,142000,822322440,1655,1654,1655,1654,849
|
|
20240108,141900,820917544,1654,1654,1654,1654,547
|
|
20240108,141800,820012806,1655,1655,1655,1655,0
|
|
20240108,141700,820012806,1655,1658,1658,1655,714
|
|
20240108,141600,818830986,1656,1656,1656,1656,609
|
|
20240108,141500,817822482,1659,1658,1659,1658,48
|
|
20240108,141400,817742888,1659,1658,1659,1658,60
|
|
20240108,141300,817643359,1659,1659,1659,1659,305
|
|
20240108,141200,817137364,1659,1660,1660,1658,1078
|
|
20240108,141100,815349926,1659,1659,1659,1659,24
|
|
20240108,141000,815310110,1659,1659,1659,1659,0
|
|
20240108,140900,815310110,1659,1659,1659,1659,2238
|
|
20240108,140800,811597268,1659,1656,1659,1656,2071
|
|
20240108,140700,808162043,1659,1657,1659,1657,2250
|
|
20240108,140600,804432893,1657,1657,1657,1657,0
|
|
20240108,140500,804432893,1657,1657,1657,1657,80
|
|
20240108,140400,804300333,1657,1657,1657,1657,1
|
|
20240108,140300,804298676,1650,1657,1657,1650,1081
|
|
20240108,140200,802508299,1657,1657,1657,1657,2356
|
|
20240108,140100,798604407,1658,1655,1658,1655,1051
|
|
20240108,140000,796864849,1655,1654,1655,1654,2000
|
|
20240108,135900,793555023,1654,1654,1654,1654,95
|
|
20240108,135800,793397893,1654,1654,1654,1654,0
|
|
20240108,135700,793397893,1654,1654,1654,1654,101
|
|
20240108,135600,793230839,1654,1653,1654,1651,2779
|
|
20240108,135500,788636751,1651,1651,1651,1651,2
|
|
20240108,135400,788633449,1650,1650,1650,1650,1
|
|
20240108,135300,788631799,1653,1653,1653,1653,200
|
|
20240108,135200,788301199,1653,1650,1653,1650,579
|
|
20240108,135100,787345846,1650,1650,1650,1650,25
|
|
20240108,135000,787304596,1650,1650,1650,1650,0
|
|
20240108,134900,787304596,1650,1647,1650,1647,179
|
|
20240108,134800,787009392,1647,1647,1647,1647,200
|
|
20240108,134700,786679992,1646,1646,1646,1646,9
|
|
20240108,134600,786665178,1646,1646,1646,1646,1
|
|
20240108,134500,786663532,1646,1646,1646,1646,0
|
|
20240108,134400,786663532,1646,1646,1646,1646,0
|
|
20240108,134300,786663532,1646,1646,1646,1646,181
|
|
20240108,134200,786365606,1646,1648,1648,1646,1019
|
|
20240108,134100,784687702,1648,1648,1648,1648,0
|
|
20240108,134000,784687702,1648,1648,1648,1648,5
|
|
20240108,133900,784679462,1646,1646,1646,1646,0
|
|
20240108,133800,784679462,1646,1648,1648,1646,749
|
|
20240108,133700,783446480,1648,1648,1648,1648,0
|
|
20240108,133600,783446480,1648,1646,1648,1646,457
|
|
20240108,133500,782693944,1646,1647,1647,1646,1121
|
|
20240108,133400,780848712,1648,1647,1648,1647,83
|
|
20240108,133300,780711961,1647,1648,1648,1647,3
|
|
20240108,133200,780707019,1648,1648,1648,1648,100
|
|
20240108,133100,780542219,1648,1648,1648,1648,0
|
|
20240108,133000,780542219,1648,1648,1648,1648,300
|
|
20240108,132900,780047819,1647,1647,1647,1647,3
|
|
20240108,132800,780042878,1648,1648,1648,1648,1
|
|
20240108,132700,780041230,1647,1647,1647,1647,0
|
|
20240108,132600,780041230,1647,1647,1647,1647,100
|
|
20240108,132500,779876530,1646,1646,1646,1646,211
|
|
20240108,132400,779529224,1646,1646,1646,1646,250
|
|
20240108,132300,779117724,1645,1645,1645,1645,511
|
|
20240108,132200,778277129,1646,1646,1646,1646,100
|
|
20240108,132100,778112529,1645,1645,1645,1645,0
|
|
20240108,132000,778112529,1645,1645,1645,1645,200
|
|
20240108,131900,777783529,1645,1645,1645,1645,849
|
|
20240108,131800,776386924,1645,1647,1647,1645,3986
|
|
20240108,131700,769828848,1647,1647,1647,1647,6
|
|
20240108,131600,769818966,1645,1646,1647,1645,756
|
|
20240108,131500,768574854,1646,1646,1646,1646,83
|
|
20240108,131400,768438236,1646,1647,1647,1646,864
|
|
20240108,131300,767015239,1648,1648,1648,1648,0
|
|
20240108,131200,767015239,1648,1648,1648,1648,30
|
|
20240108,131100,766965799,1648,1648,1648,1648,57
|
|
20240108,131000,766871863,1648,1648,1648,1648,510
|
|
20240108,130900,766031383,1648,1650,1650,1648,91
|
|
20240108,130800,765881235,1650,1649,1650,1649,251
|
|
20240108,130700,765467101,1649,1649,1650,1649,31
|
|
20240108,130600,765415972,1646,1647,1647,1646,500
|
|
20240108,130500,764592866,1649,1650,1650,1649,1697
|
|
20240108,130400,761793252,1649,1649,1649,1649,0
|
|
20240108,130300,761793252,1649,1649,1649,1649,0
|
|
20240108,130200,761793252,1649,1649,1649,1649,0
|
|
20240108,130100,761793252,1649,1649,1649,1649,1
|
|
20240108,130000,761791603,1646,1649,1649,1646,267
|
|
20240108,125900,761351606,1652,1651,1652,1646,530
|
|
20240108,125800,760478923,1651,1650,1651,1649,1313
|
|
20240108,125700,758312710,1650,1655,1658,1650,23216
|
|
20240108,125600,719931123,1659,1655,1659,1655,46
|
|
20240108,125500,719854869,1655,1655,1655,1655,22
|
|
20240108,125400,719818459,1656,1656,1656,1656,400
|
|
20240108,125300,719156059,1659,1658,1659,1658,200
|
|
20240108,125200,718824285,1659,1659,1659,1659,0
|
|
20240108,125100,718824285,1659,1656,1659,1655,220
|
|
20240108,125000,718460078,1659,1655,1659,1655,500
|
|
20240108,124900,717632178,1659,1655,1659,1655,1172
|
|
20240108,124800,715690737,1655,1658,1660,1655,495
|
|
20240108,124700,714870669,1658,1655,1658,1655,547
|
|
20240108,124600,713963869,1655,1656,1656,1655,832
|
|
20240108,124500,712586096,1656,1656,1656,1656,358
|
|
20240108,124400,711993248,1656,1656,1656,1656,1082
|
|
20240108,124300,710201456,1656,1656,1660,1656,1123
|
|
20240108,124200,708337887,1656,1656,1656,1656,85
|
|
20240108,124100,708197127,1656,1655,1656,1654,2224
|
|
20240108,124000,704515664,1655,1656,1659,1655,108
|
|
20240108,123900,704336873,1656,1658,1658,1656,41
|
|
20240108,123800,704268907,1659,1657,1659,1656,136
|
|
20240108,123700,704043464,1656,1656,1656,1656,1
|
|
20240108,123600,704041808,1656,1656,1656,1656,3
|
|
20240108,123500,704036840,1659,1657,1659,1656,47
|
|
20240108,123400,703958962,1659,1657,1659,1657,44
|
|
20240108,123300,703886038,1657,1659,1659,1657,33
|
|
20240108,123200,703831293,1656,1656,1656,1656,9
|
|
20240108,123100,703816389,1656,1656,1656,1656,0
|
|
20240108,123000,703816389,1656,1657,1657,1656,2615
|
|
20240108,122900,699483534,1660,1660,1660,1660,0
|
|
20240108,122800,699483534,1660,1660,1660,1660,5
|
|
20240108,122700,699475234,1660,1660,1660,1660,0
|
|
20240108,122600,699475234,1660,1660,1660,1660,0
|
|
20240108,122500,699475234,1660,1660,1660,1660,5
|
|
20240108,122400,699466934,1660,1661,1661,1660,82
|
|
20240108,122300,699330794,1661,1657,1661,1657,175
|
|
20240108,122200,699040619,1661,1661,1661,1661,234
|
|
20240108,122100,698651945,1657,1657,1657,1657,108
|
|
20240108,122000,698472989,1657,1657,1659,1657,1120
|
|
20240108,121900,696614979,1659,1661,1661,1657,840
|
|
20240108,121800,695221217,1661,1661,1661,1661,65
|
|
20240108,121700,695113252,1658,1658,1658,1658,57
|
|
20240108,121600,695018746,1659,1658,1660,1658,167
|
|
20240108,121500,694741722,1657,1659,1660,1657,1297
|
|
20240108,121400,692589011,1656,1655,1660,1655,1831
|
|
20240108,121300,689550180,1657,1655,1657,1655,125
|
|
20240108,121200,689343299,1655,1655,1655,1655,43
|
|
20240108,121100,689272134,1655,1655,1655,1655,966
|
|
20240108,121000,687673404,1655,1655,1655,1655,209
|
|
20240108,120900,687327509,1654,1654,1654,1654,9
|
|
20240108,120800,687312623,1660,1658,1660,1658,50
|
|
20240108,120700,687229669,1660,1658,1660,1658,201
|
|
20240108,120600,686896236,1659,1654,1659,1654,442
|
|
20240108,120500,686164977,1655,1655,1655,1654,317
|
|
20240108,120400,685640479,1655,1657,1657,1655,539
|
|
20240108,120300,684747704,1657,1657,1657,1657,4
|
|
20240108,120200,684741076,1657,1657,1657,1657,65
|
|
20240108,120100,684633371,1657,1656,1657,1656,64
|
|
20240108,120000,684527386,1655,1657,1657,1655,1731
|
|
20240108,115900,681660703,1658,1658,1658,1658,0
|
|
20240108,115800,681660703,1658,1658,1658,1658,6
|
|
20240108,115700,681650755,1660,1657,1660,1657,3
|
|
20240108,115600,681645779,1657,1657,1657,1657,0
|
|
20240108,115500,681645779,1657,1657,1657,1657,28
|
|
20240108,115400,681599383,1657,1657,1657,1657,19
|
|
20240108,115300,681567900,1660,1657,1660,1657,21
|
|
20240108,115200,681533100,1657,1657,1657,1657,506
|
|
20240108,115100,680694658,1657,1657,1657,1657,50
|
|
20240108,115000,680611808,1657,1657,1657,1657,1
|
|
20240108,114900,680610151,1660,1660,1660,1660,50
|
|
20240108,114800,680527151,1660,1660,1660,1660,0
|
|
20240108,114700,680527151,1660,1660,1660,1660,10
|
|
20240108,114600,680510551,1660,1660,1660,1660,0
|
|
20240108,114500,680510551,1660,1660,1660,1660,53
|
|
20240108,114400,680422571,1660,1660,1660,1660,163
|
|
20240108,114300,680151991,1657,1660,1660,1657,105
|
|
20240108,114200,679977991,1660,1660,1660,1659,5613
|
|
20240108,114100,670660431,1660,1661,1661,1660,10000
|
|
20240108,114000,654060402,1661,1662,1662,1661,1002
|
|
20240108,113900,652395085,1662,1662,1663,1662,713
|
|
20240108,113800,651209978,1662,1662,1662,1662,300
|
|
20240108,113700,650711378,1662,1662,1662,1662,325
|
|
20240108,113600,650171228,1662,1662,1662,1662,1
|
|
20240108,113500,650169566,1660,1660,1660,1660,0
|
|
20240108,113400,650169566,1660,1661,1661,1660,1188
|
|
20240108,113300,648197376,1661,1662,1662,1661,236
|
|
20240108,113200,647805145,1663,1663,1663,1663,1
|
|
20240108,113100,647803482,1663,1662,1663,1662,86
|
|
20240108,113000,647660549,1661,1661,1661,1661,2816
|
|
20240108,112900,642983173,1661,1661,1661,1661,64
|
|
20240108,112800,642876869,1661,1661,1661,1661,0
|
|
20240108,112700,642876869,1661,1662,1662,1661,5887
|
|
20240108,112600,633097090,1662,1663,1663,1662,303
|
|
20240108,112500,632593203,1663,1662,1663,1662,1091
|
|
20240108,112400,630779960,1662,1663,1663,1662,4877
|
|
20240108,112300,622670241,1663,1663,1664,1663,2964
|
|
20240108,112200,617741068,1663,1663,1664,1663,117
|
|
20240108,112100,617546457,1664,1663,1664,1663,313
|
|
20240108,112000,617025717,1663,1665,1665,1663,1773
|
|
20240108,111900,614077012,1665,1664,1665,1663,738
|
|
20240108,111800,612848698,1665,1665,1665,1665,0
|
|
20240108,111700,612848698,1665,1664,1665,1664,355
|
|
20240108,111600,612257923,1665,1665,1665,1665,367
|
|
20240108,111500,611646868,1665,1665,1665,1665,612
|
|
20240108,111400,610627888,1665,1663,1665,1663,1063
|
|
20240108,111300,608858077,1663,1663,1663,1663,1048
|
|
20240108,111200,607115253,1667,1664,1667,1663,103
|
|
20240108,111100,606943849,1664,1664,1667,1664,214
|
|
20240108,111000,606587750,1664,1667,1667,1664,49
|
|
20240108,110900,606506211,1664,1664,1664,1664,1
|
|
20240108,110800,606504547,1663,1663,1663,1663,1300
|
|
20240108,110700,604342647,1663,1669,1669,1663,1476
|
|
20240108,110600,601883711,1669,1669,1669,1669,100
|
|
20240108,110500,601716811,1669,1668,1669,1668,4286
|
|
20240108,110400,594567563,1670,1670,1670,1670,0
|
|
20240108,110300,594567563,1670,1669,1670,1669,800
|
|
20240108,110200,593231564,1670,1670,1670,1670,200
|
|
20240108,110100,592897564,1670,1670,1670,1670,350
|
|
20240108,110000,592313064,1670,1668,1670,1668,215
|
|
20240108,105900,591954354,1670,1670,1670,1670,100
|
|
20240108,105800,591787354,1670,1670,1670,1670,1151
|
|
20240108,105700,589865184,1673,1672,1673,1672,218
|
|
20240108,105600,589500472,1673,1674,1674,1672,2784
|
|
20240108,105500,584842853,1673,1674,1674,1673,4305
|
|
20240108,105400,577638760,1674,1673,1674,1671,4826
|
|
20240108,105300,569564561,1673,1673,1674,1671,2737
|
|
20240108,105200,564986893,1673,1671,1673,1671,5280
|
|
20240108,105100,556160879,1671,1666,1671,1665,24072
|
|
20240108,105000,516004006,1665,1664,1665,1664,554
|
|
20240108,104900,515082098,1664,1666,1666,1664,746
|
|
20240108,104800,513839912,1666,1666,1666,1666,41
|
|
20240108,104700,513771606,1667,1668,1668,1667,250
|
|
20240108,104600,513354755,1668,1667,1668,1667,787
|
|
20240108,104500,512042390,1667,1666,1668,1666,6090
|
|
20240108,104400,501890905,1665,1663,1665,1663,5383
|
|
20240108,104300,492938930,1666,1665,1666,1663,605
|
|
20240108,104200,491931775,1666,1665,1666,1665,77
|
|
20240108,104100,491803569,1665,1665,1665,1664,1011
|
|
20240108,104000,490120454,1665,1666,1666,1665,2626
|
|
20240108,103900,485746044,1666,1664,1666,1664,1669
|
|
20240108,103800,482967587,1664,1665,1666,1664,566
|
|
20240108,103700,482025201,1665,1665,1666,1665,3046
|
|
20240108,103600,476951166,1665,1661,1666,1660,12110
|
|
20240108,103500,456818523,1661,1661,1661,1660,424
|
|
20240108,103400,456114634,1660,1660,1660,1660,30
|
|
20240108,103300,456064834,1657,1654,1657,1654,9046
|
|
20240108,103200,441095698,1654,1654,1654,1654,50
|
|
20240108,103100,441012998,1654,1654,1654,1654,73
|
|
20240108,103000,440892256,1654,1654,1654,1654,0
|
|
20240108,102900,440892256,1654,1654,1655,1654,957
|
|
20240108,102800,439309368,1654,1651,1654,1651,600
|
|
20240108,102700,438318468,1651,1652,1652,1651,310
|
|
20240108,102600,437806657,1651,1651,1651,1651,418
|
|
20240108,102500,437116539,1651,1651,1651,1651,2
|
|
20240108,102400,437113237,1651,1651,1651,1651,81
|
|
20240108,102300,436979506,1651,1651,1652,1651,20
|
|
20240108,102200,436946485,1652,1654,1654,1652,2918
|
|
20240108,102100,432122237,1654,1652,1654,1652,2962
|
|
20240108,102000,427225103,1652,1652,1652,1652,515
|
|
20240108,101900,426374323,1651,1651,1651,1651,133
|
|
20240108,101800,426154740,1651,1652,1652,1649,1143
|
|
20240108,101700,424268738,1652,1651,1652,1651,8
|
|
20240108,101600,424255528,1651,1650,1651,1650,163
|
|
20240108,101500,423986428,1650,1650,1650,1650,0
|
|
20240108,101400,423986428,1650,1650,1650,1650,39
|
|
20240108,101300,423922078,1650,1648,1650,1648,2002
|
|
20240108,101200,420619242,1649,1648,1649,1648,645
|
|
20240108,101100,419556272,1647,1646,1647,1646,248
|
|
20240108,101000,419147955,1650,1647,1650,1646,112
|
|
20240108,100900,418963487,1649,1647,1649,1646,2533
|
|
20240108,100800,414794011,1649,1647,1649,1646,154
|
|
20240108,100700,414540458,1647,1646,1647,1646,390
|
|
20240108,100600,413898490,1646,1645,1646,1645,683
|
|
20240108,100500,412774928,1645,1647,1648,1645,823
|
|
20240108,100400,411420769,1649,1646,1649,1646,34
|
|
20240108,100300,411364799,1646,1649,1649,1645,839
|
|
20240108,100200,409982847,1648,1646,1648,1646,19
|
|
20240108,100100,409951559,1647,1646,1647,1646,235
|
|
20240108,100000,409564747,1649,1646,1649,1646,40
|
|
20240108,095900,409498877,1646,1648,1648,1646,659
|
|
20240108,095800,408413989,1649,1649,1650,1648,156
|
|
20240108,095700,408156772,1648,1647,1648,1647,52
|
|
20240108,095600,408071114,1648,1646,1648,1646,770
|
|
20240108,095500,406803290,1645,1645,1645,1645,2545
|
|
20240108,095400,402616765,1646,1646,1646,1646,1015
|
|
20240108,095300,400946075,1648,1649,1650,1646,4877
|
|
20240108,095200,392905303,1649,1649,1650,1649,1387
|
|
20240108,095100,390618137,1649,1651,1651,1649,4482
|
|
20240108,095000,383223321,1651,1654,1655,1651,6000
|
|
20240108,094900,373304977,1656,1655,1656,1654,1840
|
|
20240108,094800,370259764,1655,1655,1655,1655,22
|
|
20240108,094700,370223354,1655,1655,1656,1655,498
|
|
20240108,094600,369398693,1655,1656,1656,1655,117
|
|
20240108,094500,369205006,1657,1657,1657,1657,500
|
|
20240108,094400,368376506,1657,1663,1663,1657,2634
|
|
20240108,094300,364010792,1662,1661,1662,1661,1056
|
|
20240108,094200,362255721,1657,1664,1664,1657,4927
|
|
20240108,094100,354062175,1664,1663,1664,1657,1965
|
|
20240108,094000,350794575,1663,1657,1665,1657,7103
|
|
20240108,093900,338996335,1657,1659,1659,1657,1030
|
|
20240108,093800,337289565,1655,1656,1660,1654,33683
|
|
20240108,093700,281473754,1654,1654,1656,1654,537
|
|
20240108,093600,280585512,1655,1656,1656,1655,152
|
|
20240108,093500,280333827,1655,1655,1655,1655,911
|
|
20240108,093400,278826122,1655,1655,1655,1655,2458
|
|
20240108,093300,274758132,1655,1655,1656,1655,956
|
|
20240108,093200,273175252,1655,1655,1656,1654,2239
|
|
20240108,093100,269469874,1655,1655,1655,1654,482
|
|
20240108,093000,268672214,1655,1654,1655,1654,1111
|
|
20240108,092900,266834011,1655,1656,1656,1655,268
|
|
20240108,092800,266390416,1656,1655,1657,1654,578
|
|
20240108,092700,265433407,1656,1654,1656,1654,1438
|
|
20240108,092600,263054347,1654,1653,1654,1653,900
|
|
20240108,092500,261566347,1655,1653,1655,1653,1043
|
|
20240108,092400,259842242,1653,1657,1657,1653,12492
|
|
20240108,092300,239186418,1657,1657,1657,1657,201
|
|
20240108,092200,238853361,1655,1653,1658,1653,584
|
|
20240108,092100,237886611,1653,1654,1654,1653,3730
|
|
20240108,092000,231720920,1654,1663,1663,1653,15010
|
|
20240108,091900,206900506,1663,1661,1664,1660,2228
|
|
20240108,091800,203198886,1661,1660,1661,1660,3686
|
|
20240108,091700,197076835,1660,1660,1665,1656,10945
|
|
20240108,091600,178882527,1659,1657,1662,1657,2396
|
|
20240108,091500,174906943,1656,1657,1657,1653,709
|
|
20240108,091400,173732784,1657,1654,1657,1653,5106
|
|
20240108,091300,165291540,1658,1654,1658,1653,2688
|
|
20240108,091200,160848021,1659,1654,1660,1653,1016
|
|
20240108,091100,159166773,1654,1656,1656,1653,6255
|
|
20240108,091000,148819844,1656,1659,1661,1656,1430
|
|
20240108,090900,146448874,1661,1665,1665,1659,3896
|
|
20240108,090800,139969506,1665,1653,1666,1653,33717
|
|
20240108,090700,84028547,1653,1652,1656,1651,6128
|
|
20240108,090600,73894927,1643,1643,1651,1643,7297
|
|
20240108,090500,61872401,1643,1646,1652,1643,21662
|
|
20240108,090400,26258704,1646,1650,1654,1646,3236
|
|
20240108,090300,20916968,1650,1647,1658,1646,2074
|
|
20240108,090200,17501460,1643,1639,1646,1629,6743
|
|
20240108,090100,6434705,1629,1638,1640,1627,831
|
|
20240108,090000,5080669,1640,1640,1640,1626,2396
|