639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,193600,967997598,1655,1655,1655,1655,19840
|
|
20240110,193500,967997598,1655,1655,1655,1655,0
|
|
20240110,193400,967997598,1655,1655,1655,1655,0
|
|
20240110,193300,967997598,1655,1655,1655,1655,0
|
|
20240110,193200,967997598,1655,1655,1655,1655,0
|
|
20240110,193100,967997598,1655,1655,1655,1655,0
|
|
20240110,193000,967997598,1655,1655,1655,1655,0
|
|
20240110,192900,967997598,1655,1655,1655,1655,0
|
|
20240110,192800,967997598,1655,1655,1655,1655,0
|
|
20240110,192700,967997598,1655,1655,1655,1655,0
|
|
20240110,192600,967997598,1655,1655,1655,1655,0
|
|
20240110,192500,967997598,1655,1655,1655,1655,0
|
|
20240110,192400,967997598,1655,1655,1655,1655,0
|
|
20240110,192300,967997598,1655,1655,1655,1655,0
|
|
20240110,192200,967997598,1655,1655,1655,1655,0
|
|
20240110,192100,967997598,1655,1655,1655,1655,0
|
|
20240110,192000,967997598,1655,1655,1655,1655,0
|
|
20240110,191900,967997598,1655,1655,1655,1655,0
|
|
20240110,191800,967997598,1655,1655,1655,1655,0
|
|
20240110,191700,967997598,1655,1655,1655,1655,0
|
|
20240110,191600,967997598,1655,1655,1655,1655,0
|
|
20240110,191500,967997598,1655,1655,1655,1655,0
|
|
20240110,191400,967997598,1655,1655,1655,1655,0
|
|
20240110,191300,967997598,1655,1655,1655,1655,0
|
|
20240110,191200,967997598,1655,1655,1655,1655,0
|
|
20240110,191100,967997598,1655,1655,1655,1655,0
|
|
20240110,191000,967997598,1655,1655,1655,1655,0
|
|
20240110,190900,967997598,1655,1655,1655,1655,0
|
|
20240110,190800,967997598,1655,1655,1655,1655,0
|
|
20240110,190700,967997598,1655,1655,1655,1655,0
|
|
20240110,190600,967997598,1655,1655,1655,1655,19840
|
|
20240110,190500,967997598,1655,1655,1655,1655,0
|
|
20240110,190400,967997598,1655,1655,1655,1655,0
|
|
20240110,190300,967997598,1655,1655,1655,1655,0
|
|
20240110,190200,967997598,1655,1655,1655,1655,0
|
|
20240110,190100,967997598,1655,1655,1655,1655,0
|
|
20240110,190000,967997598,1655,1655,1655,1655,0
|
|
20240110,185900,967997598,1655,1655,1655,1655,0
|
|
20240110,185800,967997598,1655,1655,1655,1655,0
|
|
20240110,185700,967997598,1655,1655,1655,1655,0
|
|
20240110,185600,967997598,1655,1655,1655,1655,0
|
|
20240110,185500,967997598,1655,1655,1655,1655,0
|
|
20240110,185400,967997598,1655,1655,1655,1655,0
|
|
20240110,185300,967997598,1655,1655,1655,1655,0
|
|
20240110,185200,967997598,1655,1655,1655,1655,0
|
|
20240110,185100,967997598,1655,1655,1655,1655,0
|
|
20240110,185000,967997598,1655,1655,1655,1655,0
|
|
20240110,184900,967997598,1655,1655,1655,1655,0
|
|
20240110,184800,967997598,1655,1655,1655,1655,0
|
|
20240110,184700,967997598,1655,1655,1655,1655,0
|
|
20240110,184600,967997598,1655,1655,1655,1655,0
|
|
20240110,184500,967997598,1655,1655,1655,1655,0
|
|
20240110,184400,967997598,1655,1655,1655,1655,0
|
|
20240110,184300,967997598,1655,1655,1655,1655,0
|
|
20240110,184200,967997598,1655,1655,1655,1655,0
|
|
20240110,184100,967997598,1655,1655,1655,1655,0
|
|
20240110,184000,967997598,1655,1655,1655,1655,0
|
|
20240110,183900,967997598,1655,1655,1655,1655,0
|
|
20240110,183800,967997598,1655,1655,1655,1655,0
|
|
20240110,183700,967997598,1655,1655,1655,1655,0
|
|
20240110,183600,967997598,1655,1655,1655,1655,19840
|
|
20240110,183500,967997598,1655,1655,1655,1655,0
|
|
20240110,183400,967997598,1655,1655,1655,1655,0
|
|
20240110,183300,967997598,1655,1655,1655,1655,0
|
|
20240110,183200,967997598,1655,1655,1655,1655,0
|
|
20240110,183100,967997598,1655,1655,1655,1655,0
|
|
20240110,183000,967997598,1655,1655,1655,1655,0
|
|
20240110,182900,967997598,1655,1655,1655,1655,0
|
|
20240110,182800,967997598,1655,1655,1655,1655,0
|
|
20240110,182700,967997598,1655,1655,1655,1655,0
|
|
20240110,182600,967997598,1655,1655,1655,1655,0
|
|
20240110,182500,967997598,1655,1655,1655,1655,0
|
|
20240110,182400,967997598,1655,1655,1655,1655,0
|
|
20240110,182300,967997598,1655,1655,1655,1655,0
|
|
20240110,182200,967997598,1655,1655,1655,1655,0
|
|
20240110,182100,967997598,1655,1655,1655,1655,0
|
|
20240110,182000,967997598,1655,1655,1655,1655,0
|
|
20240110,181900,967997598,1655,1655,1655,1655,0
|
|
20240110,181800,967997598,1655,1655,1655,1655,0
|
|
20240110,181700,967997598,1655,1655,1655,1655,0
|
|
20240110,181600,967997598,1655,1655,1655,1655,0
|
|
20240110,181500,967997598,1655,1655,1655,1655,0
|
|
20240110,181400,967997598,1655,1655,1655,1655,0
|
|
20240110,181300,967997598,1655,1655,1655,1655,0
|
|
20240110,181200,967997598,1655,1655,1655,1655,0
|
|
20240110,181100,967997598,1655,1655,1655,1655,0
|
|
20240110,181000,967997598,1655,1655,1655,1655,0
|
|
20240110,180900,967997598,1655,1655,1655,1655,0
|
|
20240110,180800,967997598,1655,1655,1655,1655,0
|
|
20240110,180700,967997598,1655,1655,1655,1655,0
|
|
20240110,180600,967997598,1655,1655,1655,1655,19840
|
|
20240110,180500,967997598,1655,1655,1655,1655,0
|
|
20240110,180400,967997598,1655,1655,1655,1655,0
|
|
20240110,180300,967997598,1655,1655,1655,1655,0
|
|
20240110,180200,967997598,1655,1655,1655,1655,0
|
|
20240110,180100,967997598,1655,1655,1655,1655,0
|
|
20240110,180000,967997598,1655,1655,1655,1655,0
|
|
20240110,175900,967997598,1655,1655,1655,1655,0
|
|
20240110,175800,967997598,1655,1655,1655,1655,0
|
|
20240110,175700,967997598,1655,1655,1655,1655,0
|
|
20240110,175600,967997598,1655,1655,1655,1655,0
|
|
20240110,175500,967997598,1655,1655,1655,1655,0
|
|
20240110,175400,967997598,1655,1655,1655,1655,0
|
|
20240110,175300,967997598,1655,1655,1655,1655,0
|
|
20240110,175200,967997598,1655,1655,1655,1655,0
|
|
20240110,175100,967997598,1655,1655,1655,1655,0
|
|
20240110,175000,967997598,1655,1655,1655,1655,0
|
|
20240110,174900,967997598,1655,1655,1655,1655,0
|
|
20240110,174800,967997598,1655,1655,1655,1655,0
|
|
20240110,174700,967997598,1655,1655,1655,1655,0
|
|
20240110,174600,967997598,1655,1655,1655,1655,0
|
|
20240110,174500,967997598,1655,1655,1655,1655,0
|
|
20240110,174400,967997598,1655,1655,1655,1655,0
|
|
20240110,174300,967997598,1655,1655,1655,1655,0
|
|
20240110,174200,967997598,1655,1655,1655,1655,0
|
|
20240110,174100,967997598,1655,1655,1655,1655,0
|
|
20240110,174000,967997598,1655,1655,1655,1655,0
|
|
20240110,173900,967997598,1655,1655,1655,1655,0
|
|
20240110,173800,967997598,1655,1655,1655,1655,0
|
|
20240110,173700,967997598,1655,1655,1655,1655,0
|
|
20240110,173600,967997598,1655,1655,1655,1655,19840
|
|
20240110,173500,967997598,1655,1655,1655,1655,0
|
|
20240110,173400,967997598,1655,1655,1655,1655,0
|
|
20240110,173300,967997598,1655,1655,1655,1655,0
|
|
20240110,173200,967997598,1655,1655,1655,1655,0
|
|
20240110,173100,967997598,1655,1655,1655,1655,0
|
|
20240110,173000,967997598,1655,1655,1655,1655,0
|
|
20240110,172900,967997598,1655,1655,1655,1655,0
|
|
20240110,172800,967997598,1655,1655,1655,1655,0
|
|
20240110,172700,967997598,1655,1655,1655,1655,0
|
|
20240110,172600,967997598,1655,1655,1655,1655,0
|
|
20240110,172500,967997598,1655,1655,1655,1655,0
|
|
20240110,172400,967997598,1655,1655,1655,1655,0
|
|
20240110,172300,967997598,1655,1655,1655,1655,0
|
|
20240110,172200,967997598,1655,1655,1655,1655,0
|
|
20240110,172100,967997598,1655,1655,1655,1655,0
|
|
20240110,172000,967997598,1655,1655,1655,1655,0
|
|
20240110,171900,967997598,1655,1655,1655,1655,0
|
|
20240110,171800,967997598,1655,1655,1655,1655,0
|
|
20240110,171700,967997598,1655,1655,1655,1655,0
|
|
20240110,171600,967997598,1655,1655,1655,1655,0
|
|
20240110,171500,967997598,1655,1655,1655,1655,0
|
|
20240110,171400,967997598,1655,1655,1655,1655,0
|
|
20240110,171300,967997598,1655,1655,1655,1655,0
|
|
20240110,171200,967997598,1655,1655,1655,1655,0
|
|
20240110,171100,967997598,1655,1655,1655,1655,0
|
|
20240110,171000,967997598,1655,1655,1655,1655,0
|
|
20240110,170900,967997598,1655,1655,1655,1655,0
|
|
20240110,170800,967997598,1655,1655,1655,1655,0
|
|
20240110,170700,967997598,1655,1655,1655,1655,0
|
|
20240110,170600,967997598,1655,1655,1655,1655,19840
|
|
20240110,170500,967997598,1655,1655,1655,1655,0
|
|
20240110,170400,967997598,1655,1655,1655,1655,0
|
|
20240110,170300,967997598,1655,1655,1655,1655,0
|
|
20240110,170200,967997598,1655,1655,1655,1655,0
|
|
20240110,170100,967997598,1655,1655,1655,1655,0
|
|
20240110,170000,967997598,1655,1655,1655,1655,0
|
|
20240110,165900,967997598,1655,1655,1655,1655,0
|
|
20240110,165800,967997598,1655,1655,1655,1655,0
|
|
20240110,165700,967997598,1655,1655,1655,1655,0
|
|
20240110,165600,967997598,1655,1655,1655,1655,0
|
|
20240110,165500,967997598,1655,1655,1655,1655,0
|
|
20240110,165400,967997598,1655,1655,1655,1655,0
|
|
20240110,165300,967997598,1655,1655,1655,1655,0
|
|
20240110,165200,967997598,1655,1655,1655,1655,0
|
|
20240110,165100,967997598,1655,1655,1655,1655,0
|
|
20240110,165000,967997598,1655,1655,1655,1655,0
|
|
20240110,164900,967997598,1655,1655,1655,1655,0
|
|
20240110,164800,967997598,1655,1655,1655,1655,0
|
|
20240110,164700,967997598,1655,1655,1655,1655,0
|
|
20240110,164600,967997598,1655,1655,1655,1655,0
|
|
20240110,164500,967997598,1655,1655,1655,1655,0
|
|
20240110,164400,967997598,1655,1655,1655,1655,0
|
|
20240110,164300,967997598,1655,1655,1655,1655,0
|
|
20240110,164200,967997598,1655,1655,1655,1655,0
|
|
20240110,164100,967997598,1655,1655,1655,1655,0
|
|
20240110,164000,967997598,1655,1655,1655,1655,0
|
|
20240110,163900,967997598,1655,1655,1655,1655,0
|
|
20240110,163800,967997598,1655,1655,1655,1655,0
|
|
20240110,163700,967997598,1655,1655,1655,1655,0
|
|
20240110,163600,967997598,1655,1655,1655,1655,19840
|
|
20240110,163500,967997598,1655,1655,1655,1655,0
|
|
20240110,163400,967997598,1655,1655,1655,1655,0
|
|
20240110,163300,967997598,1655,1655,1655,1655,0
|
|
20240110,163200,967997598,1655,1655,1655,1655,0
|
|
20240110,163100,967997598,1655,1655,1655,1655,0
|
|
20240110,163000,967997598,1655,1655,1655,1655,0
|
|
20240110,162900,967997598,1655,1655,1655,1655,0
|
|
20240110,162800,967997598,1655,1655,1655,1655,0
|
|
20240110,162700,967997598,1655,1655,1655,1655,0
|
|
20240110,162600,967997598,1655,1655,1655,1655,0
|
|
20240110,162500,967997598,1655,1655,1655,1655,0
|
|
20240110,162400,967997598,1655,1655,1655,1655,0
|
|
20240110,162300,967997598,1655,1655,1655,1655,0
|
|
20240110,162200,967997598,1655,1655,1655,1655,0
|
|
20240110,162100,967997598,1655,1655,1655,1655,0
|
|
20240110,162000,967997598,1655,1655,1655,1655,0
|
|
20240110,161900,967997598,1655,1655,1655,1655,0
|
|
20240110,161800,967997598,1655,1655,1655,1655,0
|
|
20240110,161700,967997598,1655,1655,1655,1655,0
|
|
20240110,161600,967997598,1655,1655,1655,1655,0
|
|
20240110,161500,967997598,1655,1655,1655,1655,0
|
|
20240110,161400,967997598,1655,1655,1655,1655,0
|
|
20240110,161300,967997598,1655,1655,1655,1655,0
|
|
20240110,161200,967997598,1655,1655,1655,1655,0
|
|
20240110,161100,967997598,1655,1655,1655,1655,0
|
|
20240110,161000,967997598,1655,1655,1655,1655,0
|
|
20240110,160900,967997598,1655,1655,1655,1655,0
|
|
20240110,160800,967997598,1655,1655,1655,1655,0
|
|
20240110,160700,967997598,1655,1655,1655,1655,0
|
|
20240110,160600,967997598,1655,1655,1655,1655,19840
|
|
20240110,160500,967997598,1655,1655,1655,1655,0
|
|
20240110,160400,967997598,1655,1655,1655,1655,0
|
|
20240110,160300,967997598,1655,1655,1655,1655,0
|
|
20240110,160200,967997598,1655,1655,1655,1655,0
|
|
20240110,160100,967997598,1655,1655,1655,1655,0
|
|
20240110,160000,967997598,1655,1655,1655,1655,0
|
|
20240110,155900,967997598,1655,1655,1655,1655,0
|
|
20240110,155800,967997598,1655,1655,1655,1655,0
|
|
20240110,155700,967997598,1655,1655,1655,1655,0
|
|
20240110,155600,967997598,1655,1655,1655,1655,0
|
|
20240110,155500,967997598,1655,1655,1655,1655,0
|
|
20240110,155400,967997598,1655,1655,1655,1655,0
|
|
20240110,155300,967997598,1655,1655,1655,1655,0
|
|
20240110,155200,967997598,1655,1655,1655,1655,0
|
|
20240110,155100,967997598,1655,1655,1655,1655,0
|
|
20240110,155000,967997598,1655,1655,1655,1655,0
|
|
20240110,154900,967997598,1655,1655,1655,1655,0
|
|
20240110,154800,967997598,1655,1655,1655,1655,0
|
|
20240110,154700,967997598,1655,1655,1655,1655,0
|
|
20240110,154600,967997598,1655,1655,1655,1655,0
|
|
20240110,154500,967997598,1655,1655,1655,1655,0
|
|
20240110,154400,967997598,1655,1655,1655,1655,0
|
|
20240110,154300,967997598,1655,1655,1655,1655,0
|
|
20240110,154200,967997598,1655,1655,1655,1655,0
|
|
20240110,154100,967997598,1655,1655,1655,1655,0
|
|
20240110,154000,967997598,1655,1655,1655,1655,0
|
|
20240110,153900,967997598,1655,1655,1655,1655,0
|
|
20240110,153800,967997598,1655,1655,1655,1655,0
|
|
20240110,153700,967997598,1655,1655,1655,1655,0
|
|
20240110,153600,967997598,1655,1655,1655,1655,19840
|
|
20240110,153500,967997598,1655,1655,1655,1655,0
|
|
20240110,153400,967997598,1655,1655,1655,1655,0
|
|
20240110,153300,967997598,1655,1655,1655,1655,0
|
|
20240110,153200,967997598,1655,1655,1655,1655,0
|
|
20240110,153100,967997598,1655,1655,1655,1655,0
|
|
20240110,153000,967997598,1655,1655,1655,1655,19840
|
|
20240110,152900,935162398,1660,1660,1660,1660,0
|
|
20240110,152800,935162398,1660,1660,1660,1660,0
|
|
20240110,152700,935162398,1660,1660,1660,1660,0
|
|
20240110,152600,935162398,1660,1660,1660,1660,0
|
|
20240110,152500,935162398,1660,1660,1660,1660,0
|
|
20240110,152400,935162398,1660,1660,1660,1660,0
|
|
20240110,152300,935162398,1660,1660,1660,1660,0
|
|
20240110,152200,935162398,1660,1660,1660,1660,0
|
|
20240110,152100,935162398,1660,1660,1660,1660,0
|
|
20240110,152000,935162398,1660,1660,1660,1660,0
|
|
20240110,151900,935162398,1660,1656,1660,1656,3643
|
|
20240110,151800,929126884,1658,1658,1658,1656,152
|
|
20240110,151700,928875068,1658,1657,1658,1656,3905
|
|
20240110,151600,922405813,1657,1656,1658,1656,940
|
|
20240110,151500,920848245,1658,1659,1659,1657,1313
|
|
20240110,151400,918672295,1658,1658,1658,1658,317
|
|
20240110,151300,918146709,1659,1660,1661,1659,1407
|
|
20240110,151200,915811150,1661,1660,1661,1660,5912
|
|
20240110,151100,905997229,1660,1663,1663,1658,4
|
|
20240110,151000,905990585,1664,1664,1664,1657,537
|
|
20240110,150900,905097717,1657,1656,1665,1656,7779
|
|
20240110,150800,892173206,1656,1656,1656,1656,16
|
|
20240110,150700,892146710,1656,1656,1656,1656,1117
|
|
20240110,150600,890296958,1656,1656,1656,1656,686
|
|
20240110,150500,889160942,1656,1655,1656,1655,1001
|
|
20240110,150400,887504286,1656,1656,1656,1656,499
|
|
20240110,150300,886677942,1656,1655,1656,1655,1336
|
|
20240110,150200,884466810,1655,1655,1655,1655,1030
|
|
20240110,150100,882762160,1655,1655,1656,1655,266
|
|
20240110,150000,882321915,1655,1655,1655,1655,528
|
|
20240110,145900,881448075,1655,1656,1656,1655,1762
|
|
20240110,145800,878531962,1656,1656,1656,1656,263
|
|
20240110,145700,878096434,1655,1656,1656,1655,1537
|
|
20240110,145600,875552676,1658,1658,1658,1658,52
|
|
20240110,145500,875466460,1659,1659,1659,1659,1
|
|
20240110,145400,875464801,1656,1657,1658,1656,2174
|
|
20240110,145300,871864093,1657,1660,1660,1657,4548
|
|
20240110,145200,864324554,1658,1659,1660,1658,529
|
|
20240110,145100,863447089,1659,1659,1659,1659,3
|
|
20240110,145000,863442112,1659,1659,1659,1659,17
|
|
20240110,144900,863413909,1658,1659,1659,1658,80
|
|
20240110,144800,863281262,1658,1658,1658,1658,10
|
|
20240110,144700,863264682,1658,1660,1660,1658,1153
|
|
20240110,144600,861352702,1660,1658,1660,1658,1679
|
|
20240110,144500,858568118,1658,1660,1660,1658,1801
|
|
20240110,144400,855581474,1661,1661,1661,1661,31
|
|
20240110,144300,855529983,1659,1659,1659,1659,3620
|
|
20240110,144200,849524403,1659,1662,1662,1659,411
|
|
20240110,144100,848842520,1662,1661,1662,1661,2
|
|
20240110,144000,848839197,1657,1658,1658,1657,596
|
|
20240110,143900,847851575,1657,1658,1658,1657,91
|
|
20240110,143800,847700758,1665,1665,1665,1665,1
|
|
20240110,143700,847699093,1657,1658,1658,1657,404
|
|
20240110,143600,847029435,1657,1658,1658,1657,203
|
|
20240110,143500,846692974,1665,1658,1665,1657,2879
|
|
20240110,143400,841922114,1658,1657,1661,1657,239
|
|
20240110,143300,841526086,1657,1663,1665,1657,8493
|
|
20240110,143200,827443813,1666,1665,1666,1665,599
|
|
20240110,143100,826446296,1665,1664,1665,1664,6
|
|
20240110,143000,826436311,1668,1668,1668,1668,0
|
|
20240110,142900,826436311,1668,1668,1668,1668,0
|
|
20240110,142800,826436311,1668,1660,1669,1659,2432
|
|
20240110,142700,822398579,1659,1669,1669,1659,6026
|
|
20240110,142600,812382115,1669,1669,1669,1669,811
|
|
20240110,142500,811028556,1669,1667,1669,1667,310
|
|
20240110,142400,810511782,1668,1662,1668,1662,41
|
|
20240110,142300,810443634,1668,1663,1668,1662,1010
|
|
20240110,142200,808764738,1669,1669,1669,1669,1
|
|
20240110,142100,808763069,1669,1669,1670,1669,204
|
|
20240110,142000,808422448,1669,1669,1669,1669,2
|
|
20240110,141900,808419110,1669,1663,1669,1663,3
|
|
20240110,141800,808414115,1669,1664,1669,1663,1767
|
|
20240110,141700,805474329,1665,1667,1667,1665,596
|
|
20240110,141600,804481947,1669,1669,1669,1669,1
|
|
20240110,141500,804480278,1669,1669,1669,1669,1
|
|
20240110,141400,804478609,1669,1669,1669,1669,2
|
|
20240110,141300,804475271,1669,1669,1669,1669,0
|
|
20240110,141200,804475271,1669,1668,1669,1668,799
|
|
20240110,141100,803142530,1669,1669,1669,1669,2
|
|
20240110,141000,803139192,1669,1669,1669,1669,132
|
|
20240110,140900,802918884,1670,1670,1670,1670,3
|
|
20240110,140800,802913874,1670,1669,1670,1669,11
|
|
20240110,140700,802895514,1669,1670,1670,1669,102
|
|
20240110,140600,802725274,1670,1669,1670,1669,61
|
|
20240110,140500,802623405,1670,1670,1670,1670,154
|
|
20240110,140400,802366225,1670,1670,1670,1670,239
|
|
20240110,140300,801967095,1670,1670,1670,1670,69
|
|
20240110,140200,801851865,1670,1670,1670,1670,322
|
|
20240110,140100,801314125,1670,1670,1670,1670,78
|
|
20240110,140000,801183865,1670,1669,1670,1669,2531
|
|
20240110,135900,796958376,1669,1667,1669,1667,292
|
|
20240110,135800,796471404,1667,1667,1667,1667,10
|
|
20240110,135700,796454734,1667,1667,1667,1667,50
|
|
20240110,135600,796371384,1667,1667,1667,1667,0
|
|
20240110,135500,796371384,1667,1667,1667,1667,2
|
|
20240110,135400,796368050,1667,1667,1667,1667,0
|
|
20240110,135300,796368050,1667,1667,1667,1667,105
|
|
20240110,135200,796193015,1667,1667,1667,1667,105
|
|
20240110,135100,796017980,1667,1667,1667,1667,1
|
|
20240110,135000,796016313,1667,1668,1668,1667,953
|
|
20240110,134900,794427661,1667,1667,1667,1667,51
|
|
20240110,134800,794342644,1667,1665,1668,1665,380
|
|
20240110,134700,793709128,1668,1668,1668,1668,2
|
|
20240110,134600,793705792,1668,1664,1668,1664,247
|
|
20240110,134500,793294777,1664,1664,1664,1660,4303
|
|
20240110,134400,786148285,1664,1664,1664,1664,3
|
|
20240110,134300,786143293,1664,1661,1664,1661,1819
|
|
20240110,134200,783121922,1661,1661,1661,1661,0
|
|
20240110,134100,783121922,1661,1661,1661,1661,2161
|
|
20240110,134000,779532501,1661,1663,1664,1661,3201
|
|
20240110,133900,774212670,1664,1664,1664,1664,0
|
|
20240110,133800,774212670,1664,1664,1664,1664,2
|
|
20240110,133700,774209342,1664,1663,1664,1663,21
|
|
20240110,133600,774174418,1663,1663,1663,1663,10
|
|
20240110,133500,774157788,1664,1663,1664,1663,26
|
|
20240110,133400,774114548,1663,1663,1663,1662,572
|
|
20240110,133300,773163812,1663,1663,1663,1663,234
|
|
20240110,133200,772774670,1662,1662,1662,1662,64
|
|
20240110,133100,772668302,1661,1661,1661,1661,19
|
|
20240110,133000,772636743,1663,1663,1663,1663,52
|
|
20240110,132900,772550267,1663,1663,1663,1663,271
|
|
20240110,132800,772099594,1663,1660,1663,1660,2648
|
|
20240110,132700,767699987,1658,1658,1658,1657,947
|
|
20240110,132600,766129928,1658,1660,1660,1658,778
|
|
20240110,132500,764839648,1660,1660,1660,1660,200
|
|
20240110,132400,764507648,1660,1660,1661,1659,9117
|
|
20240110,132300,749373724,1661,1661,1661,1661,563
|
|
20240110,132200,748438581,1661,1662,1662,1661,1603
|
|
20240110,132100,745774626,1662,1663,1663,1662,734
|
|
20240110,132000,744553988,1663,1663,1663,1663,211
|
|
20240110,131900,744203095,1663,1663,1663,1663,500
|
|
20240110,131800,743371595,1663,1663,1663,1663,0
|
|
20240110,131700,743371595,1663,1662,1663,1662,14
|
|
20240110,131600,743348325,1662,1661,1662,1661,190
|
|
20240110,131500,743032705,1661,1661,1661,1661,300
|
|
20240110,131400,742534405,1661,1661,1661,1661,1
|
|
20240110,131300,742532744,1661,1661,1661,1661,121
|
|
20240110,131200,742331763,1660,1660,1660,1660,274
|
|
20240110,131100,741876923,1664,1661,1664,1660,5845
|
|
20240110,131000,732172471,1661,1662,1662,1661,1826
|
|
20240110,130900,729138661,1662,1662,1662,1662,10
|
|
20240110,130800,729122041,1662,1662,1662,1662,3509
|
|
20240110,130700,723290083,1663,1664,1664,1663,1879
|
|
20240110,130600,720165096,1664,1664,1665,1664,1630
|
|
20240110,130500,717452766,1665,1665,1665,1665,450
|
|
20240110,130400,716703516,1665,1666,1666,1665,1357
|
|
20240110,130300,714444018,1666,1666,1666,1666,100
|
|
20240110,130200,714277418,1665,1665,1665,1665,0
|
|
20240110,130100,714277418,1665,1665,1665,1665,0
|
|
20240110,130000,714277418,1665,1666,1668,1664,1541
|
|
20240110,125900,711709710,1666,1666,1666,1666,0
|
|
20240110,125800,711709710,1666,1666,1666,1666,0
|
|
20240110,125700,711709710,1666,1666,1666,1666,241
|
|
20240110,125600,711308204,1665,1665,1665,1665,200
|
|
20240110,125500,710975204,1664,1664,1664,1664,0
|
|
20240110,125400,710975204,1664,1664,1664,1664,0
|
|
20240110,125300,710975204,1664,1665,1665,1664,350
|
|
20240110,125200,710392620,1664,1665,1665,1664,6
|
|
20240110,125100,710382631,1664,1664,1664,1664,67
|
|
20240110,125000,710271143,1664,1664,1664,1664,0
|
|
20240110,124900,710271143,1664,1668,1668,1664,2508
|
|
20240110,124800,706087803,1668,1668,1668,1668,21
|
|
20240110,124700,706052775,1668,1668,1668,1668,10
|
|
20240110,124600,706036095,1668,1668,1668,1668,0
|
|
20240110,124500,706036095,1668,1668,1668,1668,1
|
|
20240110,124400,706034427,1663,1664,1664,1663,2372
|
|
20240110,124300,702088219,1665,1665,1665,1665,0
|
|
20240110,124200,702088219,1665,1665,1665,1665,300
|
|
20240110,124100,701588719,1664,1664,1664,1664,2009
|
|
20240110,124000,698245743,1664,1665,1665,1664,1618
|
|
20240110,123900,695553073,1665,1668,1668,1665,1131
|
|
20240110,123800,693669886,1665,1665,1665,1665,0
|
|
20240110,123700,693669886,1665,1665,1665,1665,30
|
|
20240110,123600,693619936,1665,1665,1665,1665,830
|
|
20240110,123500,692237986,1665,1665,1665,1665,50
|
|
20240110,123400,692154736,1665,1665,1665,1665,160
|
|
20240110,123300,691888336,1664,1665,1665,1664,1052
|
|
20240110,123200,690136850,1665,1666,1666,1665,1281
|
|
20240110,123100,688003727,1666,1666,1666,1666,1
|
|
20240110,123000,688002061,1669,1667,1669,1667,80
|
|
20240110,122900,687868551,1669,1669,1669,1669,1
|
|
20240110,122800,687866882,1665,1668,1668,1665,1018
|
|
20240110,122700,686170911,1666,1666,1666,1666,0
|
|
20240110,122600,686170911,1666,1670,1670,1666,2323
|
|
20240110,122500,682299853,1672,1672,1672,1672,50
|
|
20240110,122400,682216253,1673,1673,1673,1673,0
|
|
20240110,122300,682216253,1673,1673,1673,1673,0
|
|
20240110,122200,682216253,1673,1673,1673,1673,0
|
|
20240110,122100,682216253,1673,1673,1673,1673,59
|
|
20240110,122000,682117546,1673,1671,1673,1671,502
|
|
20240110,121900,681278694,1671,1671,1671,1671,0
|
|
20240110,121800,681278694,1671,1669,1671,1669,59
|
|
20240110,121700,681180161,1669,1669,1669,1669,1
|
|
20240110,121600,681178492,1669,1666,1669,1665,798
|
|
20240110,121500,679848800,1666,1666,1666,1666,0
|
|
20240110,121400,679848800,1666,1668,1668,1665,13629
|
|
20240110,121300,657121931,1669,1669,1669,1669,610
|
|
20240110,121200,656103841,1669,1674,1674,1669,17555
|
|
20240110,121100,626768213,1674,1674,1674,1674,1569
|
|
20240110,121000,624141707,1674,1675,1675,1674,420
|
|
20240110,120900,623438455,1675,1675,1675,1675,1633
|
|
20240110,120800,620703180,1677,1677,1677,1677,18
|
|
20240110,120700,620672994,1677,1677,1677,1677,17
|
|
20240110,120600,620644485,1675,1675,1675,1675,14
|
|
20240110,120500,620621035,1675,1675,1675,1675,12
|
|
20240110,120400,620600935,1675,1675,1675,1675,0
|
|
20240110,120300,620600935,1675,1677,1677,1675,1154
|
|
20240110,120200,618667677,1678,1678,1678,1678,0
|
|
20240110,120100,618667677,1678,1678,1678,1678,0
|
|
20240110,120000,618667677,1678,1678,1678,1678,1
|
|
20240110,115900,618665999,1675,1675,1675,1675,0
|
|
20240110,115800,618665999,1675,1675,1675,1675,0
|
|
20240110,115700,618665999,1675,1675,1675,1675,0
|
|
20240110,115600,618665999,1675,1674,1675,1674,1383
|
|
20240110,115500,616349765,1674,1675,1675,1674,280
|
|
20240110,115400,615880839,1675,1675,1675,1675,1
|
|
20240110,115300,615879164,1675,1675,1675,1675,152
|
|
20240110,115200,615624564,1675,1675,1675,1675,1131
|
|
20240110,115100,613730139,1675,1676,1676,1675,123
|
|
20240110,115000,613524109,1675,1675,1675,1675,1
|
|
20240110,114900,613522434,1675,1675,1675,1675,1
|
|
20240110,114800,613520759,1675,1675,1675,1675,0
|
|
20240110,114700,613520759,1675,1675,1675,1675,0
|
|
20240110,114600,613520759,1675,1675,1675,1675,1433
|
|
20240110,114500,611120484,1675,1676,1676,1675,433
|
|
20240110,114400,610394868,1676,1676,1676,1676,1000
|
|
20240110,114300,608718868,1675,1675,1675,1675,300
|
|
20240110,114200,608216368,1675,1675,1675,1675,471
|
|
20240110,114100,607427443,1675,1675,1675,1675,0
|
|
20240110,114000,607427443,1675,1675,1675,1675,0
|
|
20240110,113900,607427443,1675,1675,1675,1675,224
|
|
20240110,113800,607052243,1675,1675,1675,1675,1
|
|
20240110,113700,607050568,1675,1675,1675,1674,485
|
|
20240110,113600,606238203,1675,1678,1678,1675,58
|
|
20240110,113500,606141029,1678,1675,1678,1675,305
|
|
20240110,113400,605630151,1675,1675,1675,1675,357
|
|
20240110,113300,605032176,1678,1678,1678,1678,286
|
|
20240110,113200,604552268,1678,1678,1678,1678,700
|
|
20240110,113100,603377668,1678,1678,1679,1678,536
|
|
20240110,113000,602478224,1678,1678,1678,1678,370
|
|
20240110,112900,601857364,1678,1678,1678,1678,131
|
|
20240110,112800,601637546,1678,1678,1678,1678,3
|
|
20240110,112700,601632512,1678,1678,1678,1678,0
|
|
20240110,112600,601632512,1678,1678,1678,1678,6
|
|
20240110,112500,601622444,1679,1679,1679,1679,0
|
|
20240110,112400,601622444,1679,1679,1679,1679,367
|
|
20240110,112300,601006251,1679,1679,1679,1679,333
|
|
20240110,112200,600447144,1679,1679,1679,1679,501
|
|
20240110,112100,599605965,1679,1679,1679,1679,0
|
|
20240110,112000,599605965,1679,1679,1679,1679,0
|
|
20240110,111900,599605965,1679,1679,1679,1679,0
|
|
20240110,111800,599605965,1679,1679,1679,1679,211
|
|
20240110,111700,599251696,1674,1679,1679,1674,1759
|
|
20240110,111600,596302270,1679,1679,1679,1679,3630
|
|
20240110,111500,590207500,1681,1681,1681,1681,4
|
|
20240110,111400,590200776,1681,1681,1681,1681,2
|
|
20240110,111300,590197414,1682,1672,1683,1672,3330
|
|
20240110,111200,584626530,1672,1675,1675,1672,5958
|
|
20240110,111100,574659777,1677,1678,1678,1677,254
|
|
20240110,111000,574233817,1679,1679,1679,1679,0
|
|
20240110,110900,574233817,1679,1679,1679,1679,596
|
|
20240110,110800,573233133,1680,1680,1680,1680,9
|
|
20240110,110700,573218013,1680,1680,1680,1680,11
|
|
20240110,110600,573199533,1680,1680,1680,1680,135
|
|
20240110,110500,572972733,1680,1680,1680,1680,2
|
|
20240110,110400,572969373,1682,1682,1682,1682,115
|
|
20240110,110300,572775943,1682,1682,1682,1682,0
|
|
20240110,110200,572775943,1682,1682,1682,1682,0
|
|
20240110,110100,572775943,1682,1682,1682,1682,0
|
|
20240110,110000,572775943,1682,1679,1682,1679,1000
|
|
20240110,105900,571095020,1673,1674,1674,1673,2366
|
|
20240110,105800,567136634,1674,1674,1674,1674,1111
|
|
20240110,105700,565276820,1673,1674,1674,1673,1179
|
|
20240110,105600,563304164,1674,1675,1675,1674,2045
|
|
20240110,105500,559880745,1675,1679,1679,1675,1819
|
|
20240110,105400,556832246,1679,1679,1679,1679,374
|
|
20240110,105300,556204300,1682,1682,1682,1682,5
|
|
20240110,105200,556195890,1682,1684,1684,1682,131
|
|
20240110,105100,555975288,1684,1684,1684,1684,39
|
|
20240110,105000,555909612,1684,1684,1684,1684,74
|
|
20240110,104900,555784996,1685,1685,1686,1685,1302
|
|
20240110,104800,553591116,1685,1685,1685,1685,474
|
|
20240110,104700,552792426,1685,1677,1685,1677,140
|
|
20240110,104600,552556866,1679,1679,1679,1679,1
|
|
20240110,104500,552555187,1679,1679,1679,1679,10
|
|
20240110,104400,552538397,1679,1679,1679,1679,1242
|
|
20240110,104300,550453079,1679,1679,1679,1679,109
|
|
20240110,104200,550270068,1679,1679,1679,1679,0
|
|
20240110,104100,550270068,1679,1680,1680,1678,222
|
|
20240110,104000,549897276,1680,1680,1680,1680,936
|
|
20240110,103900,548324796,1680,1686,1686,1680,69
|
|
20240110,103800,548208762,1686,1686,1686,1686,389
|
|
20240110,103700,547552908,1686,1686,1686,1686,321
|
|
20240110,103600,547011702,1678,1678,1678,1678,3
|
|
20240110,103500,547006668,1688,1688,1688,1688,741
|
|
20240110,103400,545755860,1688,1682,1688,1682,3774
|
|
20240110,103300,539391334,1688,1688,1688,1688,0
|
|
20240110,103200,539391334,1688,1688,1688,1688,0
|
|
20240110,103100,539391334,1688,1688,1688,1688,4
|
|
20240110,103000,539384582,1688,1679,1688,1679,3022
|
|
20240110,102900,534298359,1672,1672,1679,1672,345
|
|
20240110,102800,533721449,1671,1678,1678,1671,675
|
|
20240110,102700,532592939,1678,1679,1679,1671,640
|
|
20240110,102600,531518712,1679,1679,1679,1672,273
|
|
20240110,102500,531062186,1679,1673,1679,1672,2774
|
|
20240110,102400,526423326,1679,1679,1679,1679,46
|
|
20240110,102300,526346092,1672,1672,1672,1672,19
|
|
20240110,102200,526314324,1679,1674,1679,1672,2807
|
|
20240110,102100,521619337,1674,1674,1674,1674,242
|
|
20240110,102000,521214229,1674,1674,1674,1674,1
|
|
20240110,101900,521212555,1680,1680,1680,1674,24
|
|
20240110,101800,521172337,1680,1681,1681,1680,347
|
|
20240110,101700,520589371,1680,1682,1682,1680,1421
|
|
20240110,101600,518200091,1689,1689,1689,1689,3
|
|
20240110,101500,518195024,1689,1688,1689,1688,199
|
|
20240110,101400,517858923,1689,1689,1689,1689,0
|
|
20240110,101300,517858923,1689,1687,1689,1687,903
|
|
20240110,101200,516334206,1687,1687,1687,1687,2238
|
|
20240110,101100,512558700,1688,1688,1688,1688,910
|
|
20240110,101000,511022620,1688,1688,1688,1688,800
|
|
20240110,100900,509672220,1690,1678,1690,1678,2668
|
|
20240110,100800,505178989,1672,1673,1673,1671,4208
|
|
20240110,100700,498141246,1673,1679,1679,1673,5036
|
|
20240110,100600,489700536,1679,1680,1689,1679,5175
|
|
20240110,100500,480992094,1680,1683,1683,1680,7890
|
|
20240110,100400,467724956,1690,1683,1690,1683,12
|
|
20240110,100300,467704753,1683,1689,1691,1683,3601
|
|
20240110,100200,461623511,1682,1690,1691,1682,6290
|
|
20240110,100100,450995204,1683,1684,1690,1683,1297
|
|
20240110,100000,448811325,1684,1683,1684,1683,406
|
|
20240110,095900,448127902,1683,1684,1684,1683,417
|
|
20240110,095800,447425679,1684,1690,1690,1684,1853
|
|
20240110,095700,444304724,1690,1691,1691,1690,404
|
|
20240110,095600,443621960,1691,1691,1691,1691,1
|
|
20240110,095500,443620269,1684,1691,1691,1684,747
|
|
20240110,095400,442360571,1684,1684,1684,1684,557
|
|
20240110,095300,441422583,1684,1685,1685,1684,2009
|
|
20240110,095200,438038927,1684,1685,1691,1684,690
|
|
20240110,095100,436876439,1691,1684,1691,1684,2657
|
|
20240110,095000,432401267,1684,1683,1684,1683,739
|
|
20240110,094900,431157476,1684,1685,1685,1684,2075
|
|
20240110,094800,427661556,1685,1685,1685,1684,1770
|
|
20240110,094700,424680232,1685,1685,1687,1685,798
|
|
20240110,094600,423335448,1685,1688,1688,1685,1717
|
|
20240110,094500,420442003,1689,1685,1689,1685,1206
|
|
20240110,094400,418407281,1689,1685,1689,1685,26
|
|
20240110,094300,418363467,1685,1685,1685,1685,1502
|
|
20240110,094200,415832597,1685,1685,1685,1685,310
|
|
20240110,094100,415310247,1690,1690,1690,1690,104
|
|
20240110,094000,415134487,1690,1692,1692,1684,707
|
|
20240110,093900,413943608,1693,1693,1693,1693,355
|
|
20240110,093800,413342593,1693,1686,1693,1683,5730
|
|
20240110,093700,403689037,1686,1685,1686,1685,806
|
|
20240110,093600,402330421,1686,1686,1686,1686,1812
|
|
20240110,093500,399275389,1686,1694,1694,1685,23522
|
|
20240110,093400,359500515,1693,1696,1696,1693,1677
|
|
20240110,093300,356657727,1696,1696,1696,1696,812
|
|
20240110,093200,355280575,1697,1696,1697,1693,555
|
|
20240110,093100,354339667,1697,1697,1698,1697,58
|
|
20240110,093000,354241235,1699,1694,1699,1691,4335
|
|
20240110,092900,346904568,1694,1701,1701,1694,3134
|
|
20240110,092800,341585055,1701,1701,1701,1701,690
|
|
20240110,092700,340411365,1701,1713,1730,1691,30062
|
|
20240110,092600,289329643,1741,1700,1741,1700,28112
|
|
20240110,092500,240773185,1700,1698,1705,1698,5143
|
|
20240110,092400,232031339,1697,1698,1698,1696,840
|
|
20240110,092300,230605752,1698,1698,1698,1698,110
|
|
20240110,092200,230418972,1697,1696,1698,1696,950
|
|
20240110,092100,228807757,1696,1698,1698,1696,379
|
|
20240110,092000,228164943,1698,1698,1699,1698,262
|
|
20240110,091900,227720017,1695,1694,1695,1694,1129
|
|
20240110,091800,225807391,1694,1695,1695,1694,3833
|
|
20240110,091700,219312231,1694,1695,1696,1694,1714
|
|
20240110,091600,216407382,1695,1697,1698,1695,1048
|
|
20240110,091500,214630236,1696,1696,1697,1693,6084
|
|
20240110,091400,204319275,1697,1698,1698,1697,4052
|
|
20240110,091300,197439644,1698,1698,1698,1695,2574
|
|
20240110,091200,193070312,1698,1695,1698,1694,875
|
|
20240110,091100,191585727,1698,1696,1698,1694,3013
|
|
20240110,091000,186475725,1696,1699,1699,1696,1842
|
|
20240110,090900,183349375,1698,1699,1703,1698,1499
|
|
20240110,090800,180801090,1699,1704,1704,1699,99
|
|
20240110,090700,180632544,1700,1700,1700,1695,30526
|
|
20240110,090600,128845128,1699,1704,1707,1699,15692
|
|
20240110,090500,102146973,1702,1701,1702,1701,3917
|
|
20240110,090400,95481160,1700,1699,1708,1699,1767
|
|
20240110,090300,92476967,1699,1698,1699,1698,1964
|
|
20240110,090200,89141489,1708,1719,1719,1699,15279
|
|
20240110,090100,63101016,1719,1709,1724,1704,19373
|
|
20240110,090000,29993769,1707,1730,1743,1706,17350
|