639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,193600,828596689,1577,1577,1577,1577,15720
|
|
20240112,193500,828596689,1577,1577,1577,1577,0
|
|
20240112,193400,828596689,1577,1577,1577,1577,0
|
|
20240112,193300,828596689,1577,1577,1577,1577,0
|
|
20240112,193200,828596689,1577,1577,1577,1577,0
|
|
20240112,193100,828596689,1577,1577,1577,1577,0
|
|
20240112,193000,828596689,1577,1577,1577,1577,0
|
|
20240112,192900,828596689,1577,1577,1577,1577,0
|
|
20240112,192800,828596689,1577,1577,1577,1577,0
|
|
20240112,192700,828596689,1577,1577,1577,1577,0
|
|
20240112,192600,828596689,1577,1577,1577,1577,0
|
|
20240112,192500,828596689,1577,1577,1577,1577,0
|
|
20240112,192400,828596689,1577,1577,1577,1577,0
|
|
20240112,192300,828596689,1577,1577,1577,1577,0
|
|
20240112,192200,828596689,1577,1577,1577,1577,0
|
|
20240112,192100,828596689,1577,1577,1577,1577,0
|
|
20240112,192000,828596689,1577,1577,1577,1577,0
|
|
20240112,191900,828596689,1577,1577,1577,1577,0
|
|
20240112,191800,828596689,1577,1577,1577,1577,0
|
|
20240112,191700,828596689,1577,1577,1577,1577,0
|
|
20240112,191600,828596689,1577,1577,1577,1577,0
|
|
20240112,191500,828596689,1577,1577,1577,1577,0
|
|
20240112,191400,828596689,1577,1577,1577,1577,0
|
|
20240112,191300,828596689,1577,1577,1577,1577,0
|
|
20240112,191200,828596689,1577,1577,1577,1577,0
|
|
20240112,191100,828596689,1577,1577,1577,1577,0
|
|
20240112,191000,828596689,1577,1577,1577,1577,0
|
|
20240112,190900,828596689,1577,1577,1577,1577,0
|
|
20240112,190800,828596689,1577,1577,1577,1577,0
|
|
20240112,190700,828596689,1577,1577,1577,1577,0
|
|
20240112,190600,828596689,1577,1577,1577,1577,15720
|
|
20240112,190500,828596689,1577,1577,1577,1577,0
|
|
20240112,190400,828596689,1577,1577,1577,1577,0
|
|
20240112,190300,828596689,1577,1577,1577,1577,0
|
|
20240112,190200,828596689,1577,1577,1577,1577,0
|
|
20240112,190100,828596689,1577,1577,1577,1577,0
|
|
20240112,190000,828596689,1577,1577,1577,1577,0
|
|
20240112,185900,828596689,1577,1577,1577,1577,0
|
|
20240112,185800,828596689,1577,1577,1577,1577,0
|
|
20240112,185700,828596689,1577,1577,1577,1577,0
|
|
20240112,185600,828596689,1577,1577,1577,1577,0
|
|
20240112,185500,828596689,1577,1577,1577,1577,0
|
|
20240112,185400,828596689,1577,1577,1577,1577,0
|
|
20240112,185300,828596689,1577,1577,1577,1577,0
|
|
20240112,185200,828596689,1577,1577,1577,1577,0
|
|
20240112,185100,828596689,1577,1577,1577,1577,0
|
|
20240112,185000,828596689,1577,1577,1577,1577,0
|
|
20240112,184900,828596689,1577,1577,1577,1577,0
|
|
20240112,184800,828596689,1577,1577,1577,1577,0
|
|
20240112,184700,828596689,1577,1577,1577,1577,0
|
|
20240112,184600,828596689,1577,1577,1577,1577,0
|
|
20240112,184500,828596689,1577,1577,1577,1577,0
|
|
20240112,184400,828596689,1577,1577,1577,1577,0
|
|
20240112,184300,828596689,1577,1577,1577,1577,0
|
|
20240112,184200,828596689,1577,1577,1577,1577,0
|
|
20240112,184100,828596689,1577,1577,1577,1577,0
|
|
20240112,184000,828596689,1577,1577,1577,1577,0
|
|
20240112,183900,828596689,1577,1577,1577,1577,0
|
|
20240112,183800,828596689,1577,1577,1577,1577,0
|
|
20240112,183700,828596689,1577,1577,1577,1577,0
|
|
20240112,183600,828596689,1577,1577,1577,1577,15720
|
|
20240112,183500,828596689,1577,1577,1577,1577,0
|
|
20240112,183400,828596689,1577,1577,1577,1577,0
|
|
20240112,183300,828596689,1577,1577,1577,1577,0
|
|
20240112,183200,828596689,1577,1577,1577,1577,0
|
|
20240112,183100,828596689,1577,1577,1577,1577,0
|
|
20240112,183000,828596689,1577,1577,1577,1577,0
|
|
20240112,182900,828596689,1577,1577,1577,1577,0
|
|
20240112,182800,828596689,1577,1577,1577,1577,0
|
|
20240112,182700,828596689,1577,1577,1577,1577,0
|
|
20240112,182600,828596689,1577,1577,1577,1577,0
|
|
20240112,182500,828596689,1577,1577,1577,1577,0
|
|
20240112,182400,828596689,1577,1577,1577,1577,0
|
|
20240112,182300,828596689,1577,1577,1577,1577,0
|
|
20240112,182200,828596689,1577,1577,1577,1577,0
|
|
20240112,182100,828596689,1577,1577,1577,1577,0
|
|
20240112,182000,828596689,1577,1577,1577,1577,0
|
|
20240112,181900,828596689,1577,1577,1577,1577,0
|
|
20240112,181800,828596689,1577,1577,1577,1577,0
|
|
20240112,181700,828596689,1577,1577,1577,1577,0
|
|
20240112,181600,828596689,1577,1577,1577,1577,0
|
|
20240112,181500,828596689,1577,1577,1577,1577,0
|
|
20240112,181400,828596689,1577,1577,1577,1577,0
|
|
20240112,181300,828596689,1577,1577,1577,1577,0
|
|
20240112,181200,828596689,1577,1577,1577,1577,0
|
|
20240112,181100,828596689,1577,1577,1577,1577,0
|
|
20240112,181000,828596689,1577,1577,1577,1577,0
|
|
20240112,180900,828596689,1577,1577,1577,1577,0
|
|
20240112,180800,828596689,1577,1577,1577,1577,0
|
|
20240112,180700,828596689,1577,1577,1577,1577,0
|
|
20240112,180600,828596689,1577,1577,1577,1577,15720
|
|
20240112,180500,828596689,1577,1577,1577,1577,0
|
|
20240112,180400,828596689,1577,1577,1577,1577,0
|
|
20240112,180300,828596689,1577,1577,1577,1577,0
|
|
20240112,180200,828596689,1577,1577,1577,1577,0
|
|
20240112,180100,828596689,1577,1577,1577,1577,0
|
|
20240112,180000,828596689,1577,1577,1577,1577,0
|
|
20240112,175900,828596689,1577,1577,1577,1577,0
|
|
20240112,175800,828596689,1577,1577,1577,1577,0
|
|
20240112,175700,828596689,1577,1577,1577,1577,0
|
|
20240112,175600,828596689,1577,1577,1577,1577,0
|
|
20240112,175500,828596689,1577,1577,1577,1577,0
|
|
20240112,175400,828596689,1577,1577,1577,1577,0
|
|
20240112,175300,828596689,1577,1577,1577,1577,0
|
|
20240112,175200,828596689,1577,1577,1577,1577,0
|
|
20240112,175100,828596689,1577,1577,1577,1577,0
|
|
20240112,175000,828596689,1577,1577,1577,1577,0
|
|
20240112,174900,828596689,1577,1577,1577,1577,0
|
|
20240112,174800,828596689,1577,1577,1577,1577,0
|
|
20240112,174700,828596689,1577,1577,1577,1577,0
|
|
20240112,174600,828596689,1577,1577,1577,1577,0
|
|
20240112,174500,828596689,1577,1577,1577,1577,0
|
|
20240112,174400,828596689,1577,1577,1577,1577,0
|
|
20240112,174300,828596689,1577,1577,1577,1577,0
|
|
20240112,174200,828596689,1577,1577,1577,1577,0
|
|
20240112,174100,828596689,1577,1577,1577,1577,0
|
|
20240112,174000,828596689,1577,1577,1577,1577,0
|
|
20240112,173900,828596689,1577,1577,1577,1577,0
|
|
20240112,173800,828596689,1577,1577,1577,1577,0
|
|
20240112,173700,828596689,1577,1577,1577,1577,0
|
|
20240112,173600,828596689,1577,1577,1577,1577,15720
|
|
20240112,173500,828596689,1577,1577,1577,1577,0
|
|
20240112,173400,828596689,1577,1577,1577,1577,0
|
|
20240112,173300,828596689,1577,1577,1577,1577,0
|
|
20240112,173200,828596689,1577,1577,1577,1577,0
|
|
20240112,173100,828596689,1577,1577,1577,1577,0
|
|
20240112,173000,828596689,1577,1577,1577,1577,0
|
|
20240112,172900,828596689,1577,1577,1577,1577,0
|
|
20240112,172800,828596689,1577,1577,1577,1577,0
|
|
20240112,172700,828596689,1577,1577,1577,1577,0
|
|
20240112,172600,828596689,1577,1577,1577,1577,0
|
|
20240112,172500,828596689,1577,1577,1577,1577,0
|
|
20240112,172400,828596689,1577,1577,1577,1577,0
|
|
20240112,172300,828596689,1577,1577,1577,1577,0
|
|
20240112,172200,828596689,1577,1577,1577,1577,0
|
|
20240112,172100,828596689,1577,1577,1577,1577,0
|
|
20240112,172000,828596689,1577,1577,1577,1577,0
|
|
20240112,171900,828596689,1577,1577,1577,1577,0
|
|
20240112,171800,828596689,1577,1577,1577,1577,0
|
|
20240112,171700,828596689,1577,1577,1577,1577,0
|
|
20240112,171600,828596689,1577,1577,1577,1577,0
|
|
20240112,171500,828596689,1577,1577,1577,1577,0
|
|
20240112,171400,828596689,1577,1577,1577,1577,0
|
|
20240112,171300,828596689,1577,1577,1577,1577,0
|
|
20240112,171200,828596689,1577,1577,1577,1577,0
|
|
20240112,171100,828596689,1577,1577,1577,1577,0
|
|
20240112,171000,828596689,1577,1577,1577,1577,0
|
|
20240112,170900,828596689,1577,1577,1577,1577,0
|
|
20240112,170800,828596689,1577,1577,1577,1577,0
|
|
20240112,170700,828596689,1577,1577,1577,1577,0
|
|
20240112,170600,828596689,1577,1577,1577,1577,15720
|
|
20240112,170500,828596689,1577,1577,1577,1577,0
|
|
20240112,170400,828596689,1577,1577,1577,1577,0
|
|
20240112,170300,828596689,1577,1577,1577,1577,0
|
|
20240112,170200,828596689,1577,1577,1577,1577,0
|
|
20240112,170100,828596689,1577,1577,1577,1577,0
|
|
20240112,170000,828596689,1577,1577,1577,1577,0
|
|
20240112,165900,828596689,1577,1577,1577,1577,0
|
|
20240112,165800,828596689,1577,1577,1577,1577,0
|
|
20240112,165700,828596689,1577,1577,1577,1577,0
|
|
20240112,165600,828596689,1577,1577,1577,1577,0
|
|
20240112,165500,828596689,1577,1577,1577,1577,0
|
|
20240112,165400,828596689,1577,1577,1577,1577,0
|
|
20240112,165300,828596689,1577,1577,1577,1577,0
|
|
20240112,165200,828596689,1577,1577,1577,1577,0
|
|
20240112,165100,828596689,1577,1577,1577,1577,0
|
|
20240112,165000,828596689,1577,1577,1577,1577,0
|
|
20240112,164900,828596689,1577,1577,1577,1577,0
|
|
20240112,164800,828596689,1577,1577,1577,1577,0
|
|
20240112,164700,828596689,1577,1577,1577,1577,0
|
|
20240112,164600,828596689,1577,1577,1577,1577,0
|
|
20240112,164500,828596689,1577,1577,1577,1577,0
|
|
20240112,164400,828596689,1577,1577,1577,1577,0
|
|
20240112,164300,828596689,1577,1577,1577,1577,0
|
|
20240112,164200,828596689,1577,1577,1577,1577,0
|
|
20240112,164100,828596689,1577,1577,1577,1577,0
|
|
20240112,164000,828596689,1577,1577,1577,1577,0
|
|
20240112,163900,828596689,1577,1577,1577,1577,0
|
|
20240112,163800,828596689,1577,1577,1577,1577,0
|
|
20240112,163700,828596689,1577,1577,1577,1577,0
|
|
20240112,163600,828596689,1577,1577,1577,1577,15720
|
|
20240112,163500,828596689,1577,1577,1577,1577,0
|
|
20240112,163400,828596689,1577,1577,1577,1577,0
|
|
20240112,163300,828596689,1577,1577,1577,1577,0
|
|
20240112,163200,828596689,1577,1577,1577,1577,0
|
|
20240112,163100,828596689,1577,1577,1577,1577,0
|
|
20240112,163000,828596689,1577,1577,1577,1577,0
|
|
20240112,162900,828596689,1577,1577,1577,1577,0
|
|
20240112,162800,828596689,1577,1577,1577,1577,0
|
|
20240112,162700,828596689,1577,1577,1577,1577,0
|
|
20240112,162600,828596689,1577,1577,1577,1577,0
|
|
20240112,162500,828596689,1577,1577,1577,1577,0
|
|
20240112,162400,828596689,1577,1577,1577,1577,0
|
|
20240112,162300,828596689,1577,1577,1577,1577,0
|
|
20240112,162200,828596689,1577,1577,1577,1577,0
|
|
20240112,162100,828596689,1577,1577,1577,1577,0
|
|
20240112,162000,828596689,1577,1577,1577,1577,0
|
|
20240112,161900,828596689,1577,1577,1577,1577,0
|
|
20240112,161800,828596689,1577,1577,1577,1577,0
|
|
20240112,161700,828596689,1577,1577,1577,1577,0
|
|
20240112,161600,828596689,1577,1577,1577,1577,0
|
|
20240112,161500,828596689,1577,1577,1577,1577,0
|
|
20240112,161400,828596689,1577,1577,1577,1577,0
|
|
20240112,161300,828596689,1577,1577,1577,1577,0
|
|
20240112,161200,828596689,1577,1577,1577,1577,0
|
|
20240112,161100,828596689,1577,1577,1577,1577,0
|
|
20240112,161000,828596689,1577,1577,1577,1577,0
|
|
20240112,160900,828596689,1577,1577,1577,1577,0
|
|
20240112,160800,828596689,1577,1577,1577,1577,0
|
|
20240112,160700,828596689,1577,1577,1577,1577,0
|
|
20240112,160600,828596689,1577,1577,1577,1577,15720
|
|
20240112,160500,828596689,1577,1577,1577,1577,0
|
|
20240112,160400,828596689,1577,1577,1577,1577,0
|
|
20240112,160300,828596689,1577,1577,1577,1577,0
|
|
20240112,160200,828596689,1577,1577,1577,1577,0
|
|
20240112,160100,828596689,1577,1577,1577,1577,0
|
|
20240112,160000,828596689,1577,1577,1577,1577,0
|
|
20240112,155900,828596689,1577,1577,1577,1577,0
|
|
20240112,155800,828596689,1577,1577,1577,1577,0
|
|
20240112,155700,828596689,1577,1577,1577,1577,0
|
|
20240112,155600,828596689,1577,1577,1577,1577,0
|
|
20240112,155500,828596689,1577,1577,1577,1577,0
|
|
20240112,155400,828596689,1577,1577,1577,1577,0
|
|
20240112,155300,828596689,1577,1577,1577,1577,0
|
|
20240112,155200,828596689,1577,1577,1577,1577,0
|
|
20240112,155100,828596689,1577,1577,1577,1577,0
|
|
20240112,155000,828596689,1577,1577,1577,1577,0
|
|
20240112,154900,828596689,1577,1577,1577,1577,0
|
|
20240112,154800,828596689,1577,1577,1577,1577,0
|
|
20240112,154700,828596689,1577,1577,1577,1577,0
|
|
20240112,154600,828596689,1577,1577,1577,1577,0
|
|
20240112,154500,828596689,1577,1577,1577,1577,0
|
|
20240112,154400,828596689,1577,1577,1577,1577,0
|
|
20240112,154300,828596689,1577,1577,1577,1577,0
|
|
20240112,154200,828596689,1577,1577,1577,1577,0
|
|
20240112,154100,828596689,1577,1577,1577,1577,0
|
|
20240112,154000,828596689,1577,1577,1577,1577,0
|
|
20240112,153900,828596689,1577,1577,1577,1577,0
|
|
20240112,153800,828596689,1577,1577,1577,1577,0
|
|
20240112,153700,828596689,1577,1577,1577,1577,0
|
|
20240112,153600,828596689,1577,1577,1577,1577,15720
|
|
20240112,153500,828596689,1577,1577,1577,1577,0
|
|
20240112,153400,828596689,1577,1577,1577,1577,0
|
|
20240112,153300,828596689,1577,1577,1577,1577,0
|
|
20240112,153200,828596689,1577,1577,1577,1577,0
|
|
20240112,153100,828596689,1577,1577,1577,1577,0
|
|
20240112,153000,828596689,1577,1577,1577,1577,15720
|
|
20240112,152900,803806249,1580,1580,1580,1580,0
|
|
20240112,152800,803806249,1580,1580,1580,1580,0
|
|
20240112,152700,803806249,1580,1580,1580,1580,0
|
|
20240112,152600,803806249,1580,1580,1580,1580,0
|
|
20240112,152500,803806249,1580,1580,1580,1580,0
|
|
20240112,152400,803806249,1580,1580,1580,1580,0
|
|
20240112,152300,803806249,1580,1580,1580,1580,0
|
|
20240112,152200,803806249,1580,1580,1580,1580,0
|
|
20240112,152100,803806249,1580,1580,1580,1580,0
|
|
20240112,152000,803806249,1580,1580,1580,1580,0
|
|
20240112,151900,803806249,1580,1582,1584,1580,3772
|
|
20240112,151800,797843842,1584,1584,1584,1581,2035
|
|
20240112,151700,794624902,1584,1582,1584,1582,7
|
|
20240112,151600,794613826,1582,1583,1583,1582,2
|
|
20240112,151500,794610661,1584,1582,1584,1581,3229
|
|
20240112,151400,789505482,1584,1582,1584,1582,93
|
|
20240112,151300,789358354,1581,1584,1584,1581,141
|
|
20240112,151200,789135362,1585,1583,1585,1581,202
|
|
20240112,151100,788815677,1586,1586,1586,1586,200
|
|
20240112,151000,788498477,1586,1586,1586,1583,402
|
|
20240112,150900,787861505,1586,1585,1586,1585,6971
|
|
20240112,150800,776812469,1585,1585,1585,1585,200
|
|
20240112,150700,776495469,1585,1585,1585,1583,302
|
|
20240112,150600,776017009,1585,1585,1585,1585,101
|
|
20240112,150500,775856924,1586,1586,1586,1586,100
|
|
20240112,150400,775698324,1586,1586,1586,1586,102
|
|
20240112,150300,775536552,1582,1581,1582,1581,11
|
|
20240112,150200,775519151,1581,1581,1581,1581,2161
|
|
20240112,150100,772102610,1581,1581,1581,1581,400
|
|
20240112,150000,771470210,1580,1580,1580,1580,10
|
|
20240112,145900,771454410,1580,1581,1581,1580,65
|
|
20240112,145800,771351708,1580,1580,1581,1580,2250
|
|
20240112,145700,767796128,1581,1582,1582,1581,2064
|
|
20240112,145600,764532924,1582,1582,1587,1582,504
|
|
20240112,145500,763734706,1581,1581,1581,1581,20
|
|
20240112,145400,763703086,1581,1582,1585,1581,1968
|
|
20240112,145300,760590146,1582,1581,1582,1581,417
|
|
20240112,145200,759930469,1581,1581,1581,1581,6
|
|
20240112,145100,759920983,1582,1582,1582,1582,101
|
|
20240112,145000,759761201,1582,1582,1582,1582,31
|
|
20240112,144900,759712159,1582,1582,1582,1582,518
|
|
20240112,144800,758892683,1582,1582,1583,1582,433
|
|
20240112,144700,758207577,1582,1582,1582,1582,264
|
|
20240112,144600,757789929,1581,1581,1582,1581,1138
|
|
20240112,144500,755989651,1581,1581,1581,1581,57
|
|
20240112,144400,755899534,1581,1581,1581,1581,93
|
|
20240112,144300,755752501,1582,1583,1583,1580,818
|
|
20240112,144200,754457613,1583,1581,1583,1580,299
|
|
20240112,144100,753984711,1580,1580,1581,1579,11216
|
|
20240112,144000,736268348,1581,1583,1583,1580,385
|
|
20240112,143900,735659431,1580,1584,1584,1580,11174
|
|
20240112,143800,717979786,1583,1587,1587,1583,244
|
|
20240112,143700,717593520,1583,1583,1583,1583,245
|
|
20240112,143600,717205685,1584,1587,1588,1584,1512
|
|
20240112,143500,714810130,1587,1587,1587,1584,604
|
|
20240112,143400,713852899,1587,1584,1587,1584,728
|
|
20240112,143300,712698832,1587,1587,1587,1584,1565
|
|
20240112,143200,710218138,1587,1587,1587,1587,275
|
|
20240112,143100,709781713,1587,1587,1587,1587,325
|
|
20240112,143000,709265938,1587,1587,1587,1587,120
|
|
20240112,142900,709075498,1584,1584,1586,1584,3899
|
|
20240112,142800,702899248,1584,1586,1586,1584,928
|
|
20240112,142700,701428738,1586,1586,1586,1586,5
|
|
20240112,142600,701420808,1585,1586,1586,1585,365
|
|
20240112,142500,700841983,1586,1586,1586,1586,8
|
|
20240112,142400,700829295,1586,1587,1587,1586,203
|
|
20240112,142300,700507136,1587,1585,1587,1585,590
|
|
20240112,142200,699571186,1585,1585,1585,1585,200
|
|
20240112,142100,699254186,1585,1587,1587,1585,455
|
|
20240112,142000,698532989,1587,1588,1588,1586,2213
|
|
20240112,141900,695018748,1588,1588,1588,1588,103
|
|
20240112,141800,694855184,1588,1588,1588,1588,0
|
|
20240112,141700,694855184,1588,1588,1588,1588,0
|
|
20240112,141600,694855184,1588,1588,1588,1588,10
|
|
20240112,141500,694839304,1589,1583,1589,1583,6263
|
|
20240112,141400,684901629,1584,1585,1585,1584,2037
|
|
20240112,141300,681674889,1585,1587,1587,1585,317
|
|
20240112,141200,681172434,1588,1588,1588,1588,0
|
|
20240112,141100,681172434,1588,1588,1588,1588,125
|
|
20240112,141000,680973934,1588,1585,1589,1584,656
|
|
20240112,140900,679933365,1585,1585,1585,1585,10
|
|
20240112,140800,679917515,1585,1585,1585,1585,500
|
|
20240112,140700,679125015,1585,1585,1585,1585,27
|
|
20240112,140600,679082220,1584,1584,1584,1584,80
|
|
20240112,140500,678955500,1584,1583,1584,1583,2005
|
|
20240112,140400,675781580,1585,1584,1585,1584,702
|
|
20240112,140300,674669610,1583,1584,1584,1583,479
|
|
20240112,140200,673911351,1584,1584,1586,1584,775
|
|
20240112,140100,672683451,1584,1584,1584,1583,1134
|
|
20240112,140000,670888129,1584,1584,1584,1584,1097
|
|
20240112,135900,669150481,1584,1584,1584,1584,2761
|
|
20240112,135800,664777057,1584,1584,1584,1584,1000
|
|
20240112,135700,663193057,1584,1584,1586,1584,1333
|
|
20240112,135600,661081185,1584,1584,1584,1584,511
|
|
20240112,135500,660271761,1585,1585,1585,1585,134
|
|
20240112,135400,660059371,1586,1586,1586,1585,1511
|
|
20240112,135300,657663884,1585,1585,1585,1585,600
|
|
20240112,135200,656712884,1586,1586,1586,1585,707
|
|
20240112,135100,655591882,1586,1586,1586,1586,227
|
|
20240112,135000,655231860,1585,1585,1585,1585,686
|
|
20240112,134900,654144550,1585,1585,1585,1585,1000
|
|
20240112,134800,652559550,1585,1585,1585,1585,131
|
|
20240112,134700,652351915,1583,1583,1583,1583,0
|
|
20240112,134600,652351915,1583,1583,1583,1583,0
|
|
20240112,134500,652351915,1583,1584,1584,1583,305
|
|
20240112,134400,651869095,1584,1583,1584,1583,1141
|
|
20240112,134300,650062551,1584,1584,1584,1584,1116
|
|
20240112,134200,648294807,1584,1585,1585,1584,448
|
|
20240112,134100,647585010,1587,1586,1587,1585,1341
|
|
20240112,134000,645458881,1586,1586,1586,1586,354
|
|
20240112,133900,644897437,1585,1585,1585,1585,100
|
|
20240112,133800,644738937,1585,1585,1585,1585,0
|
|
20240112,133700,644738937,1585,1585,1586,1585,205
|
|
20240112,133600,644413923,1583,1584,1585,1583,408
|
|
20240112,133500,643767551,1583,1584,1584,1583,1411
|
|
20240112,133400,641533718,1584,1583,1584,1583,2712
|
|
20240112,133300,637239319,1583,1585,1585,1583,455
|
|
20240112,133200,636518494,1585,1584,1586,1583,3651
|
|
20240112,133100,630737992,1585,1584,1585,1583,1139
|
|
20240112,133000,628933816,1583,1584,1584,1583,1290
|
|
20240112,132900,626890457,1584,1584,1584,1583,3586
|
|
20240112,132800,621211688,1584,1587,1587,1584,7863
|
|
20240112,132700,608747779,1586,1587,1587,1586,2027
|
|
20240112,132600,605530931,1588,1588,1589,1588,13137
|
|
20240112,132500,584669355,1590,1590,1590,1588,576
|
|
20240112,132400,583754479,1590,1590,1590,1590,531
|
|
20240112,132300,582910189,1590,1588,1590,1588,7624
|
|
20240112,132200,570789861,1590,1590,1590,1589,2458
|
|
20240112,132100,566883949,1594,1591,1594,1589,7235
|
|
20240112,132000,555380862,1594,1594,1594,1591,1150
|
|
20240112,131900,553550552,1591,1592,1592,1591,1010
|
|
20240112,131800,551943632,1592,1592,1592,1592,52
|
|
20240112,131700,551860848,1592,1592,1592,1592,34
|
|
20240112,131600,551806720,1593,1592,1593,1592,287
|
|
20240112,131500,551349806,1592,1592,1592,1592,100
|
|
20240112,131400,551190606,1591,1591,1591,1591,300
|
|
20240112,131300,550713306,1591,1591,1591,1591,50
|
|
20240112,131200,550633756,1591,1593,1593,1591,377
|
|
20240112,131100,550033447,1595,1595,1595,1595,4
|
|
20240112,131000,550027067,1595,1595,1595,1595,90
|
|
20240112,130900,549883517,1595,1595,1595,1592,111
|
|
20240112,130800,549706475,1590,1595,1595,1590,8185
|
|
20240112,130700,536679418,1594,1595,1595,1594,2830
|
|
20240112,130600,532166355,1599,1599,1600,1596,2590
|
|
20240112,130500,528032646,1599,1599,1599,1597,205
|
|
20240112,130400,527705251,1599,1597,1599,1597,112
|
|
20240112,130300,527526385,1597,1597,1597,1597,0
|
|
20240112,130200,527526385,1597,1597,1597,1597,1025
|
|
20240112,130100,525889460,1602,1602,1602,1602,100
|
|
20240112,130000,525729260,1598,1601,1601,1598,505
|
|
20240112,125900,524922258,1602,1602,1602,1602,0
|
|
20240112,125800,524922258,1602,1602,1602,1602,0
|
|
20240112,125700,524922258,1602,1602,1602,1602,100
|
|
20240112,125600,524762058,1597,1597,1597,1597,0
|
|
20240112,125500,524762058,1597,1597,1597,1597,385
|
|
20240112,125400,524147213,1597,1597,1597,1597,27
|
|
20240112,125300,524104094,1597,1597,1597,1597,55
|
|
20240112,125200,524016259,1597,1599,1599,1597,503
|
|
20240112,125100,523212745,1600,1603,1603,1600,141
|
|
20240112,125000,522987085,1606,1606,1606,1606,0
|
|
20240112,124900,522987085,1606,1606,1606,1606,100
|
|
20240112,124800,522826485,1596,1596,1596,1596,2300
|
|
20240112,124700,519155685,1596,1602,1607,1596,15187
|
|
20240112,124600,494892590,1603,1606,1606,1603,5582
|
|
20240112,124500,485939060,1607,1607,1607,1607,0
|
|
20240112,124400,485939060,1607,1603,1607,1603,874
|
|
20240112,124300,484537163,1604,1604,1604,1604,30
|
|
20240112,124200,484489043,1604,1604,1604,1604,0
|
|
20240112,124100,484489043,1604,1604,1604,1604,0
|
|
20240112,124000,484489043,1604,1603,1604,1602,612
|
|
20240112,123900,483508553,1604,1604,1604,1604,1
|
|
20240112,123800,483506949,1604,1603,1604,1603,6
|
|
20240112,123700,483497330,1603,1603,1603,1603,30
|
|
20240112,123600,483449240,1604,1604,1604,1604,600
|
|
20240112,123500,482486840,1603,1603,1603,1603,22
|
|
20240112,123400,482451574,1604,1604,1604,1604,3954
|
|
20240112,123300,476109358,1602,1601,1602,1601,1991
|
|
20240112,123200,472920207,1600,1600,1600,1600,0
|
|
20240112,123100,472920207,1600,1600,1600,1600,2068
|
|
20240112,123000,469611407,1600,1600,1600,1600,130
|
|
20240112,122900,469403407,1603,1603,1603,1603,0
|
|
20240112,122800,469403407,1603,1600,1603,1600,101
|
|
20240112,122700,469241507,1601,1603,1603,1601,1255
|
|
20240112,122600,467231823,1603,1602,1604,1602,626
|
|
20240112,122500,466228946,1603,1605,1605,1603,1690
|
|
20240112,122400,463519162,1609,1607,1609,1606,95
|
|
20240112,122300,463366315,1607,1609,1609,1607,14
|
|
20240112,122200,463343809,1609,1609,1609,1609,408
|
|
20240112,122100,462687337,1605,1605,1605,1604,967
|
|
20240112,122000,461135315,1605,1605,1605,1605,1
|
|
20240112,121900,461133710,1603,1603,1603,1603,0
|
|
20240112,121800,461133710,1603,1603,1603,1603,0
|
|
20240112,121700,461133710,1603,1603,1603,1603,0
|
|
20240112,121600,461133710,1603,1604,1604,1603,5
|
|
20240112,121500,461125693,1605,1608,1608,1604,1788
|
|
20240112,121400,458255965,1605,1605,1605,1605,0
|
|
20240112,121300,458255965,1605,1608,1608,1605,378
|
|
20240112,121200,457648524,1608,1608,1608,1608,0
|
|
20240112,121100,457648524,1608,1608,1608,1608,16
|
|
20240112,121000,457622796,1607,1606,1608,1606,12
|
|
20240112,120900,457603520,1606,1608,1608,1606,567
|
|
20240112,120800,456691790,1608,1607,1608,1607,310
|
|
20240112,120700,456193410,1607,1607,1607,1607,52
|
|
20240112,120600,456109846,1608,1605,1608,1605,211
|
|
20240112,120500,455770588,1605,1603,1605,1602,53
|
|
20240112,120400,455685554,1603,1604,1605,1603,855
|
|
20240112,120300,454314537,1604,1604,1604,1604,2
|
|
20240112,120200,454311329,1605,1605,1605,1604,234
|
|
20240112,120100,453935858,1605,1605,1605,1605,10
|
|
20240112,120000,453919808,1605,1605,1605,1605,10
|
|
20240112,115900,453903758,1605,1605,1605,1605,10
|
|
20240112,115800,453887708,1605,1605,1605,1605,1
|
|
20240112,115700,453886103,1605,1605,1605,1604,35
|
|
20240112,115600,453829930,1605,1605,1605,1605,2000
|
|
20240112,115500,450619930,1605,1605,1605,1604,13
|
|
20240112,115400,450599066,1605,1605,1605,1605,694
|
|
20240112,115300,449485196,1605,1603,1605,1603,5168
|
|
20240112,115200,441193796,1605,1605,1605,1604,1019
|
|
20240112,115100,439559203,1606,1605,1606,1605,173
|
|
20240112,115000,439281375,1608,1608,1608,1608,0
|
|
20240112,114900,439281375,1608,1608,1608,1608,52
|
|
20240112,114800,439197759,1608,1608,1608,1608,100
|
|
20240112,114700,439036959,1604,1604,1604,1604,0
|
|
20240112,114600,439036959,1604,1604,1604,1604,9
|
|
20240112,114500,439022523,1604,1605,1605,1604,132
|
|
20240112,114400,438810744,1606,1606,1606,1606,62
|
|
20240112,114300,438711172,1606,1606,1606,1606,23
|
|
20240112,114200,438674234,1607,1607,1607,1607,0
|
|
20240112,114100,438674234,1607,1605,1609,1605,1772
|
|
20240112,114000,435828172,1609,1609,1609,1609,209
|
|
20240112,113900,435491891,1609,1609,1609,1609,103
|
|
20240112,113800,435326164,1610,1610,1610,1610,0
|
|
20240112,113700,435326164,1610,1610,1610,1610,0
|
|
20240112,113600,435326164,1610,1610,1610,1610,2
|
|
20240112,113500,435322944,1610,1605,1610,1605,1040
|
|
20240112,113400,433651979,1605,1609,1609,1605,292
|
|
20240112,113300,433183301,1613,1613,1613,1613,202
|
|
20240112,113200,432857475,1609,1609,1609,1609,62
|
|
20240112,113100,432757717,1614,1614,1614,1614,0
|
|
20240112,113000,432757717,1614,1614,1614,1614,200
|
|
20240112,112900,432434917,1610,1612,1615,1610,99
|
|
20240112,112800,432275333,1610,1612,1612,1610,3142
|
|
20240112,112700,427216690,1612,1610,1612,1610,2028
|
|
20240112,112600,423951456,1610,1609,1610,1609,1201
|
|
20240112,112500,422017946,1609,1609,1609,1609,120
|
|
20240112,112400,421824866,1609,1609,1609,1609,0
|
|
20240112,112300,421824866,1609,1609,1609,1609,100
|
|
20240112,112200,421663966,1605,1609,1609,1605,200
|
|
20240112,112100,421342566,1609,1609,1609,1609,0
|
|
20240112,112000,421342566,1609,1609,1609,1609,0
|
|
20240112,111900,421342566,1609,1609,1609,1609,0
|
|
20240112,111800,421342566,1609,1608,1609,1605,239
|
|
20240112,111700,420958608,1608,1608,1609,1608,260
|
|
20240112,111600,420540508,1609,1609,1609,1609,101
|
|
20240112,111500,420377999,1609,1605,1610,1605,200
|
|
20240112,111400,420056560,1602,1603,1603,1602,240
|
|
20240112,111300,419671847,1604,1604,1604,1604,2
|
|
20240112,111200,419668639,1604,1604,1604,1604,187
|
|
20240112,111100,419368691,1607,1607,1607,1607,106
|
|
20240112,111000,419198349,1604,1604,1604,1604,0
|
|
20240112,110900,419198349,1604,1605,1608,1604,209
|
|
20240112,110800,418862597,1608,1607,1608,1607,51
|
|
20240112,110700,418780639,1607,1607,1607,1607,500
|
|
20240112,110600,417977139,1603,1603,1603,1603,0
|
|
20240112,110500,417977139,1603,1603,1603,1603,1
|
|
20240112,110400,417975536,1603,1603,1603,1603,1048
|
|
20240112,110300,416295592,1603,1606,1606,1603,201
|
|
20240112,110200,415973386,1606,1606,1606,1606,0
|
|
20240112,110100,415973386,1606,1606,1606,1606,0
|
|
20240112,110000,415973386,1606,1603,1606,1601,806
|
|
20240112,105900,414682722,1601,1601,1601,1601,0
|
|
20240112,105800,414682722,1601,1605,1605,1601,188
|
|
20240112,105700,414381332,1609,1609,1609,1609,20
|
|
20240112,105600,414349152,1612,1612,1612,1612,1
|
|
20240112,105500,414347540,1605,1606,1606,1605,184
|
|
20240112,105400,414052177,1615,1615,1616,1615,302
|
|
20240112,105300,413564387,1618,1607,1618,1607,650
|
|
20240112,105200,412516570,1607,1607,1607,1607,97
|
|
20240112,105100,412360691,1607,1607,1607,1607,6
|
|
20240112,105000,412351049,1607,1610,1610,1607,87
|
|
20240112,104900,412210995,1610,1610,1610,1610,5
|
|
20240112,104800,412202945,1611,1611,1611,1611,0
|
|
20240112,104700,412202945,1611,1611,1612,1611,691
|
|
20240112,104600,411089144,1612,1612,1612,1612,0
|
|
20240112,104500,411089144,1612,1605,1612,1603,266
|
|
20240112,104400,410662334,1603,1602,1603,1602,2783
|
|
20240112,104300,406203868,1602,1602,1602,1599,918
|
|
20240112,104200,404735575,1596,1600,1600,1596,800
|
|
20240112,104100,403458753,1596,1596,1596,1596,1
|
|
20240112,104000,403457157,1596,1602,1602,1596,2501
|
|
20240112,103900,399461156,1599,1602,1602,1599,3802
|
|
20240112,103800,393376197,1602,1603,1603,1602,68
|
|
20240112,103700,393267260,1603,1603,1603,1603,13
|
|
20240112,103600,393246421,1603,1603,1603,1603,423
|
|
20240112,103500,392568352,1603,1603,1603,1602,3045
|
|
20240112,103400,387687680,1603,1608,1608,1603,973
|
|
20240112,103300,386127528,1604,1604,1608,1604,594
|
|
20240112,103200,385174748,1605,1606,1606,1605,112
|
|
20240112,103100,384994982,1607,1608,1608,1607,4
|
|
20240112,103000,384988551,1605,1605,1605,1605,100
|
|
20240112,102900,384828051,1604,1605,1606,1604,192
|
|
20240112,102800,384520074,1606,1606,1606,1606,5
|
|
20240112,102700,384512044,1607,1607,1607,1607,12
|
|
20240112,102600,384492760,1608,1604,1608,1604,557
|
|
20240112,102500,383598713,1604,1606,1606,1604,971
|
|
20240112,102400,382040411,1607,1610,1610,1607,234
|
|
20240112,102300,381664016,1610,1610,1610,1610,310
|
|
20240112,102200,381164916,1609,1611,1611,1609,29
|
|
20240112,102100,381118240,1612,1612,1612,1612,184
|
|
20240112,102000,380821632,1612,1612,1612,1612,32
|
|
20240112,101900,380770048,1612,1612,1612,1612,11
|
|
20240112,101800,380752316,1613,1613,1613,1613,59
|
|
20240112,101700,380657149,1610,1613,1613,1610,1468
|
|
20240112,101600,378291345,1613,1613,1614,1612,493
|
|
20240112,101500,377495677,1614,1617,1620,1614,1701
|
|
20240112,101400,374741650,1611,1611,1617,1611,57
|
|
20240112,101300,374649602,1610,1608,1610,1608,1390
|
|
20240112,101200,372413084,1608,1608,1609,1608,553
|
|
20240112,101100,371523730,1608,1608,1608,1608,1
|
|
20240112,101000,371522122,1602,1602,1602,1602,1
|
|
20240112,100900,371520520,1601,1607,1607,1601,537
|
|
20240112,100800,370659088,1606,1607,1608,1606,165
|
|
20240112,100700,370393958,1606,1606,1606,1606,278
|
|
20240112,100600,369947490,1606,1607,1607,1606,242
|
|
20240112,100500,369558818,1607,1607,1607,1607,1012
|
|
20240112,100400,367932534,1607,1607,1607,1607,0
|
|
20240112,100300,367932534,1607,1607,1607,1607,110
|
|
20240112,100200,367755764,1607,1607,1607,1607,4
|
|
20240112,100100,367749336,1607,1599,1607,1596,2763
|
|
20240112,100000,363337691,1595,1595,1595,1595,55
|
|
20240112,095900,363249966,1595,1596,1596,1595,1132
|
|
20240112,095800,361444085,1596,1600,1600,1595,2736
|
|
20240112,095700,357074016,1600,1603,1603,1600,4357
|
|
20240112,095600,350096816,1603,1601,1603,1601,6
|
|
20240112,095500,350087208,1601,1601,1604,1600,4441
|
|
20240112,095400,342981289,1601,1601,1601,1601,1100
|
|
20240112,095300,341220189,1601,1603,1603,1601,1516
|
|
20240112,095200,338792759,1604,1605,1607,1604,3173
|
|
20240112,095100,333696517,1606,1607,1607,1606,606
|
|
20240112,095000,332722679,1605,1603,1605,1600,1756
|
|
20240112,094900,329912846,1605,1607,1607,1603,21
|
|
20240112,094800,329879105,1601,1603,1607,1600,1246
|
|
20240112,094700,327884288,1600,1600,1600,1600,0
|
|
20240112,094600,327884288,1600,1601,1601,1600,8100
|
|
20240112,094500,314924286,1600,1601,1603,1600,1262
|
|
20240112,094400,312903868,1600,1600,1600,1600,42
|
|
20240112,094300,312836668,1600,1599,1600,1599,745
|
|
20240112,094200,311645168,1599,1600,1600,1599,1018
|
|
20240112,094100,310016385,1600,1605,1607,1600,3502
|
|
20240112,094000,304391754,1605,1599,1605,1599,2213
|
|
20240112,093900,300842131,1597,1605,1605,1597,362
|
|
20240112,093800,300261777,1605,1596,1605,1592,8892
|
|
20240112,093700,286089409,1596,1596,1596,1595,1184
|
|
20240112,093600,284200145,1596,1600,1600,1596,530
|
|
20240112,093500,283353207,1602,1607,1608,1600,933
|
|
20240112,093400,281856622,1602,1602,1608,1602,497
|
|
20240112,093300,281060422,1601,1600,1601,1600,541
|
|
20240112,093200,280194481,1600,1601,1601,1600,3195
|
|
20240112,093100,275082271,1601,1606,1612,1601,2631
|
|
20240112,093000,270848891,1606,1592,1606,1592,4832
|
|
20240112,092900,263151711,1593,1595,1595,1593,2488
|
|
20240112,092800,259186946,1595,1598,1598,1595,1650
|
|
20240112,092700,256553942,1599,1601,1602,1597,1013
|
|
20240112,092600,254932872,1601,1600,1601,1593,2285
|
|
20240112,092500,251276593,1592,1592,1593,1591,2600
|
|
20240112,092400,247137485,1591,1605,1605,1590,29700
|
|
20240112,092300,199637972,1605,1604,1605,1604,3918
|
|
20240112,092200,193352147,1604,1605,1605,1604,2204
|
|
20240112,092100,189816652,1605,1609,1610,1605,2047
|
|
20240112,092000,186525773,1609,1610,1610,1609,672
|
|
20240112,091900,185444114,1610,1609,1610,1608,2598
|
|
20240112,091800,181263044,1608,1608,1608,1607,195
|
|
20240112,091700,180949486,1604,1607,1609,1603,5057
|
|
20240112,091600,172837844,1605,1608,1609,1605,6032
|
|
20240112,091500,163154963,1609,1609,1610,1604,10080
|
|
20240112,091400,146957219,1609,1610,1611,1609,5223
|
|
20240112,091300,138548651,1611,1611,1615,1611,2538
|
|
20240112,091200,134459896,1611,1611,1611,1611,2597
|
|
20240112,091100,130276129,1611,1611,1615,1611,1430
|
|
20240112,091000,127972391,1610,1615,1615,1610,8801
|
|
20240112,090900,113780606,1616,1619,1619,1613,27368
|
|
20240112,090800,69555760,1618,1619,1620,1617,11197
|
|
20240112,090700,51435498,1619,1626,1629,1619,10839
|
|
20240112,090600,33869711,1627,1635,1635,1625,1060
|
|
20240112,090500,32144416,1629,1627,1635,1626,20
|
|
20240112,090400,32111866,1635,1629,1635,1625,2001
|
|
20240112,090300,28856147,1627,1625,1627,1625,4612
|
|
20240112,090200,21357597,1625,1626,1626,1621,2246
|
|
20240112,090100,17710334,1626,1626,1629,1626,2265
|
|
20240112,090000,14025373,1630,1645,1645,1630,8555
|