639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,193600,934074976,1504,1504,1504,1504,17430
|
|
20240116,193500,934074976,1504,1504,1504,1504,0
|
|
20240116,193400,934074976,1504,1504,1504,1504,0
|
|
20240116,193300,934074976,1504,1504,1504,1504,0
|
|
20240116,193200,934074976,1504,1504,1504,1504,0
|
|
20240116,193100,934074976,1504,1504,1504,1504,0
|
|
20240116,193000,934074976,1504,1504,1504,1504,0
|
|
20240116,192900,934074976,1504,1504,1504,1504,0
|
|
20240116,192800,934074976,1504,1504,1504,1504,0
|
|
20240116,192700,934074976,1504,1504,1504,1504,0
|
|
20240116,192600,934074976,1504,1504,1504,1504,0
|
|
20240116,192500,934074976,1504,1504,1504,1504,0
|
|
20240116,192400,934074976,1504,1504,1504,1504,0
|
|
20240116,192300,934074976,1504,1504,1504,1504,0
|
|
20240116,192200,934074976,1504,1504,1504,1504,0
|
|
20240116,192100,934074976,1504,1504,1504,1504,0
|
|
20240116,192000,934074976,1504,1504,1504,1504,0
|
|
20240116,191900,934074976,1504,1504,1504,1504,0
|
|
20240116,191800,934074976,1504,1504,1504,1504,0
|
|
20240116,191700,934074976,1504,1504,1504,1504,0
|
|
20240116,191600,934074976,1504,1504,1504,1504,0
|
|
20240116,191500,934074976,1504,1504,1504,1504,0
|
|
20240116,191400,934074976,1504,1504,1504,1504,0
|
|
20240116,191300,934074976,1504,1504,1504,1504,0
|
|
20240116,191200,934074976,1504,1504,1504,1504,0
|
|
20240116,191100,934074976,1504,1504,1504,1504,0
|
|
20240116,191000,934074976,1504,1504,1504,1504,0
|
|
20240116,190900,934074976,1504,1504,1504,1504,0
|
|
20240116,190800,934074976,1504,1504,1504,1504,0
|
|
20240116,190700,934074976,1504,1504,1504,1504,0
|
|
20240116,190600,934074976,1504,1504,1504,1504,17430
|
|
20240116,190500,934074976,1504,1504,1504,1504,0
|
|
20240116,190400,934074976,1504,1504,1504,1504,0
|
|
20240116,190300,934074976,1504,1504,1504,1504,0
|
|
20240116,190200,934074976,1504,1504,1504,1504,0
|
|
20240116,190100,934074976,1504,1504,1504,1504,0
|
|
20240116,190000,934074976,1504,1504,1504,1504,0
|
|
20240116,185900,934074976,1504,1504,1504,1504,0
|
|
20240116,185800,934074976,1504,1504,1504,1504,0
|
|
20240116,185700,934074976,1504,1504,1504,1504,0
|
|
20240116,185600,934074976,1504,1504,1504,1504,0
|
|
20240116,185500,934074976,1504,1504,1504,1504,0
|
|
20240116,185400,934074976,1504,1504,1504,1504,0
|
|
20240116,185300,934074976,1504,1504,1504,1504,0
|
|
20240116,185200,934074976,1504,1504,1504,1504,0
|
|
20240116,185100,934074976,1504,1504,1504,1504,0
|
|
20240116,185000,934074976,1504,1504,1504,1504,0
|
|
20240116,184900,934074976,1504,1504,1504,1504,0
|
|
20240116,184800,934074976,1504,1504,1504,1504,0
|
|
20240116,184700,934074976,1504,1504,1504,1504,0
|
|
20240116,184600,934074976,1504,1504,1504,1504,0
|
|
20240116,184500,934074976,1504,1504,1504,1504,0
|
|
20240116,184400,934074976,1504,1504,1504,1504,0
|
|
20240116,184300,934074976,1504,1504,1504,1504,0
|
|
20240116,184200,934074976,1504,1504,1504,1504,0
|
|
20240116,184100,934074976,1504,1504,1504,1504,0
|
|
20240116,184000,934074976,1504,1504,1504,1504,0
|
|
20240116,183900,934074976,1504,1504,1504,1504,0
|
|
20240116,183800,934074976,1504,1504,1504,1504,0
|
|
20240116,183700,934074976,1504,1504,1504,1504,0
|
|
20240116,183600,934074976,1504,1504,1504,1504,17430
|
|
20240116,183500,934074976,1504,1504,1504,1504,0
|
|
20240116,183400,934074976,1504,1504,1504,1504,0
|
|
20240116,183300,934074976,1504,1504,1504,1504,0
|
|
20240116,183200,934074976,1504,1504,1504,1504,0
|
|
20240116,183100,934074976,1504,1504,1504,1504,0
|
|
20240116,183000,934074976,1504,1504,1504,1504,0
|
|
20240116,182900,934074976,1504,1504,1504,1504,0
|
|
20240116,182800,934074976,1504,1504,1504,1504,0
|
|
20240116,182700,934074976,1504,1504,1504,1504,0
|
|
20240116,182600,934074976,1504,1504,1504,1504,0
|
|
20240116,182500,934074976,1504,1504,1504,1504,0
|
|
20240116,182400,934074976,1504,1504,1504,1504,0
|
|
20240116,182300,934074976,1504,1504,1504,1504,0
|
|
20240116,182200,934074976,1504,1504,1504,1504,0
|
|
20240116,182100,934074976,1504,1504,1504,1504,0
|
|
20240116,182000,934074976,1504,1504,1504,1504,0
|
|
20240116,181900,934074976,1504,1504,1504,1504,0
|
|
20240116,181800,934074976,1504,1504,1504,1504,0
|
|
20240116,181700,934074976,1504,1504,1504,1504,0
|
|
20240116,181600,934074976,1504,1504,1504,1504,0
|
|
20240116,181500,934074976,1504,1504,1504,1504,0
|
|
20240116,181400,934074976,1504,1504,1504,1504,0
|
|
20240116,181300,934074976,1504,1504,1504,1504,0
|
|
20240116,181200,934074976,1504,1504,1504,1504,0
|
|
20240116,181100,934074976,1504,1504,1504,1504,0
|
|
20240116,181000,934074976,1504,1504,1504,1504,0
|
|
20240116,180900,934074976,1504,1504,1504,1504,0
|
|
20240116,180800,934074976,1504,1504,1504,1504,0
|
|
20240116,180700,934074976,1504,1504,1504,1504,0
|
|
20240116,180600,934074976,1504,1504,1504,1504,17430
|
|
20240116,180500,934074976,1504,1504,1504,1504,0
|
|
20240116,180400,934074976,1504,1504,1504,1504,0
|
|
20240116,180300,934074976,1504,1504,1504,1504,0
|
|
20240116,180200,934074976,1504,1504,1504,1504,0
|
|
20240116,180100,934074976,1504,1504,1504,1504,0
|
|
20240116,180000,934074976,1504,1504,1504,1504,0
|
|
20240116,175900,934074976,1504,1504,1504,1504,0
|
|
20240116,175800,934074976,1504,1504,1504,1504,0
|
|
20240116,175700,934074976,1504,1504,1504,1504,0
|
|
20240116,175600,934074976,1504,1504,1504,1504,0
|
|
20240116,175500,934074976,1504,1504,1504,1504,0
|
|
20240116,175400,934074976,1504,1504,1504,1504,0
|
|
20240116,175300,934074976,1504,1504,1504,1504,0
|
|
20240116,175200,934074976,1504,1504,1504,1504,0
|
|
20240116,175100,934074976,1504,1504,1504,1504,0
|
|
20240116,175000,934074976,1504,1504,1504,1504,0
|
|
20240116,174900,934074976,1504,1504,1504,1504,0
|
|
20240116,174800,934074976,1504,1504,1504,1504,0
|
|
20240116,174700,934074976,1504,1504,1504,1504,0
|
|
20240116,174600,934074976,1504,1504,1504,1504,0
|
|
20240116,174500,934074976,1504,1504,1504,1504,0
|
|
20240116,174400,934074976,1504,1504,1504,1504,0
|
|
20240116,174300,934074976,1504,1504,1504,1504,0
|
|
20240116,174200,934074976,1504,1504,1504,1504,0
|
|
20240116,174100,934074976,1504,1504,1504,1504,0
|
|
20240116,174000,934074976,1504,1504,1504,1504,0
|
|
20240116,173900,934074976,1504,1504,1504,1504,0
|
|
20240116,173800,934074976,1504,1504,1504,1504,0
|
|
20240116,173700,934074976,1504,1504,1504,1504,0
|
|
20240116,173600,934074976,1504,1504,1504,1504,17430
|
|
20240116,173500,934074976,1504,1504,1504,1504,0
|
|
20240116,173400,934074976,1504,1504,1504,1504,0
|
|
20240116,173300,934074976,1504,1504,1504,1504,0
|
|
20240116,173200,934074976,1504,1504,1504,1504,0
|
|
20240116,173100,934074976,1504,1504,1504,1504,0
|
|
20240116,173000,934074976,1504,1504,1504,1504,0
|
|
20240116,172900,934074976,1504,1504,1504,1504,0
|
|
20240116,172800,934074976,1504,1504,1504,1504,0
|
|
20240116,172700,934074976,1504,1504,1504,1504,0
|
|
20240116,172600,934074976,1504,1504,1504,1504,0
|
|
20240116,172500,934074976,1504,1504,1504,1504,0
|
|
20240116,172400,934074976,1504,1504,1504,1504,0
|
|
20240116,172300,934074976,1504,1504,1504,1504,0
|
|
20240116,172200,934074976,1504,1504,1504,1504,0
|
|
20240116,172100,934074976,1504,1504,1504,1504,0
|
|
20240116,172000,934074976,1504,1504,1504,1504,0
|
|
20240116,171900,934074976,1504,1504,1504,1504,0
|
|
20240116,171800,934074976,1504,1504,1504,1504,0
|
|
20240116,171700,934074976,1504,1504,1504,1504,0
|
|
20240116,171600,934074976,1504,1504,1504,1504,0
|
|
20240116,171500,934074976,1504,1504,1504,1504,0
|
|
20240116,171400,934074976,1504,1504,1504,1504,0
|
|
20240116,171300,934074976,1504,1504,1504,1504,0
|
|
20240116,171200,934074976,1504,1504,1504,1504,0
|
|
20240116,171100,934074976,1504,1504,1504,1504,0
|
|
20240116,171000,934074976,1504,1504,1504,1504,0
|
|
20240116,170900,934074976,1504,1504,1504,1504,0
|
|
20240116,170800,934074976,1504,1504,1504,1504,0
|
|
20240116,170700,934074976,1504,1504,1504,1504,0
|
|
20240116,170600,934074976,1504,1504,1504,1504,17430
|
|
20240116,170500,934074976,1504,1504,1504,1504,0
|
|
20240116,170400,934074976,1504,1504,1504,1504,0
|
|
20240116,170300,934074976,1504,1504,1504,1504,0
|
|
20240116,170200,934074976,1504,1504,1504,1504,0
|
|
20240116,170100,934074976,1504,1504,1504,1504,0
|
|
20240116,170000,934074976,1504,1504,1504,1504,0
|
|
20240116,165900,934074976,1504,1504,1504,1504,0
|
|
20240116,165800,934074976,1504,1504,1504,1504,0
|
|
20240116,165700,934074976,1504,1504,1504,1504,0
|
|
20240116,165600,934074976,1504,1504,1504,1504,0
|
|
20240116,165500,934074976,1504,1504,1504,1504,0
|
|
20240116,165400,934074976,1504,1504,1504,1504,0
|
|
20240116,165300,934074976,1504,1504,1504,1504,0
|
|
20240116,165200,934074976,1504,1504,1504,1504,0
|
|
20240116,165100,934074976,1504,1504,1504,1504,0
|
|
20240116,165000,934074976,1504,1504,1504,1504,0
|
|
20240116,164900,934074976,1504,1504,1504,1504,0
|
|
20240116,164800,934074976,1504,1504,1504,1504,0
|
|
20240116,164700,934074976,1504,1504,1504,1504,0
|
|
20240116,164600,934074976,1504,1504,1504,1504,0
|
|
20240116,164500,934074976,1504,1504,1504,1504,0
|
|
20240116,164400,934074976,1504,1504,1504,1504,0
|
|
20240116,164300,934074976,1504,1504,1504,1504,0
|
|
20240116,164200,934074976,1504,1504,1504,1504,0
|
|
20240116,164100,934074976,1504,1504,1504,1504,0
|
|
20240116,164000,934074976,1504,1504,1504,1504,0
|
|
20240116,163900,934074976,1504,1504,1504,1504,0
|
|
20240116,163800,934074976,1504,1504,1504,1504,0
|
|
20240116,163700,934074976,1504,1504,1504,1504,0
|
|
20240116,163600,934074976,1504,1504,1504,1504,17430
|
|
20240116,163500,934074976,1504,1504,1504,1504,0
|
|
20240116,163400,934074976,1504,1504,1504,1504,0
|
|
20240116,163300,934074976,1504,1504,1504,1504,0
|
|
20240116,163200,934074976,1504,1504,1504,1504,0
|
|
20240116,163100,934074976,1504,1504,1504,1504,0
|
|
20240116,163000,934074976,1504,1504,1504,1504,0
|
|
20240116,162900,934074976,1504,1504,1504,1504,0
|
|
20240116,162800,934074976,1504,1504,1504,1504,0
|
|
20240116,162700,934074976,1504,1504,1504,1504,0
|
|
20240116,162600,934074976,1504,1504,1504,1504,0
|
|
20240116,162500,934074976,1504,1504,1504,1504,0
|
|
20240116,162400,934074976,1504,1504,1504,1504,0
|
|
20240116,162300,934074976,1504,1504,1504,1504,0
|
|
20240116,162200,934074976,1504,1504,1504,1504,0
|
|
20240116,162100,934074976,1504,1504,1504,1504,0
|
|
20240116,162000,934074976,1504,1504,1504,1504,0
|
|
20240116,161900,934074976,1504,1504,1504,1504,0
|
|
20240116,161800,934074976,1504,1504,1504,1504,0
|
|
20240116,161700,934074976,1504,1504,1504,1504,0
|
|
20240116,161600,934074976,1504,1504,1504,1504,0
|
|
20240116,161500,934074976,1504,1504,1504,1504,0
|
|
20240116,161400,934074976,1504,1504,1504,1504,0
|
|
20240116,161300,934074976,1504,1504,1504,1504,0
|
|
20240116,161200,934074976,1504,1504,1504,1504,0
|
|
20240116,161100,934074976,1504,1504,1504,1504,0
|
|
20240116,161000,934074976,1504,1504,1504,1504,0
|
|
20240116,160900,934074976,1504,1504,1504,1504,0
|
|
20240116,160800,934074976,1504,1504,1504,1504,0
|
|
20240116,160700,934074976,1504,1504,1504,1504,0
|
|
20240116,160600,934074976,1504,1504,1504,1504,17430
|
|
20240116,160500,934074976,1504,1504,1504,1504,0
|
|
20240116,160400,934074976,1504,1504,1504,1504,0
|
|
20240116,160300,934074976,1504,1504,1504,1504,0
|
|
20240116,160200,934074976,1504,1504,1504,1504,0
|
|
20240116,160100,934074976,1504,1504,1504,1504,0
|
|
20240116,160000,934074976,1504,1504,1504,1504,0
|
|
20240116,155900,934074976,1504,1504,1504,1504,0
|
|
20240116,155800,934074976,1504,1504,1504,1504,0
|
|
20240116,155700,934074976,1504,1504,1504,1504,0
|
|
20240116,155600,934074976,1504,1504,1504,1504,0
|
|
20240116,155500,934074976,1504,1504,1504,1504,0
|
|
20240116,155400,934074976,1504,1504,1504,1504,0
|
|
20240116,155300,934074976,1504,1504,1504,1504,0
|
|
20240116,155200,934074976,1504,1504,1504,1504,0
|
|
20240116,155100,934074976,1504,1504,1504,1504,0
|
|
20240116,155000,934074976,1504,1504,1504,1504,0
|
|
20240116,154900,934074976,1504,1504,1504,1504,0
|
|
20240116,154800,934074976,1504,1504,1504,1504,0
|
|
20240116,154700,934074976,1504,1504,1504,1504,0
|
|
20240116,154600,934074976,1504,1504,1504,1504,0
|
|
20240116,154500,934074976,1504,1504,1504,1504,0
|
|
20240116,154400,934074976,1504,1504,1504,1504,0
|
|
20240116,154300,934074976,1504,1504,1504,1504,0
|
|
20240116,154200,934074976,1504,1504,1504,1504,0
|
|
20240116,154100,934074976,1504,1504,1504,1504,0
|
|
20240116,154000,934074976,1504,1504,1504,1504,0
|
|
20240116,153900,934074976,1504,1504,1504,1504,0
|
|
20240116,153800,934074976,1504,1504,1504,1504,0
|
|
20240116,153700,934074976,1504,1504,1504,1504,0
|
|
20240116,153600,934074976,1504,1504,1504,1504,17430
|
|
20240116,153500,934074976,1504,1504,1504,1504,0
|
|
20240116,153400,934074976,1504,1504,1504,1504,0
|
|
20240116,153300,934074976,1504,1504,1504,1504,0
|
|
20240116,153200,934074976,1504,1504,1504,1504,0
|
|
20240116,153100,934074976,1504,1504,1504,1504,0
|
|
20240116,153000,934074976,1504,1504,1504,1504,17430
|
|
20240116,152900,907860256,1500,1500,1500,1500,0
|
|
20240116,152800,907860256,1500,1500,1500,1500,0
|
|
20240116,152700,907860256,1500,1500,1500,1500,0
|
|
20240116,152600,907860256,1500,1500,1500,1500,0
|
|
20240116,152500,907860256,1500,1500,1500,1500,0
|
|
20240116,152400,907860256,1500,1500,1500,1500,0
|
|
20240116,152300,907860256,1500,1500,1500,1500,0
|
|
20240116,152200,907860256,1500,1500,1500,1500,0
|
|
20240116,152100,907860256,1500,1500,1500,1500,0
|
|
20240116,152000,907860256,1500,1500,1500,1500,0
|
|
20240116,151900,907860256,1500,1503,1503,1500,42
|
|
20240116,151800,907797232,1497,1494,1504,1493,2403
|
|
20240116,151700,904208996,1493,1499,1499,1493,8376
|
|
20240116,151600,891697017,1500,1502,1505,1499,14153
|
|
20240116,151500,870463939,1507,1503,1507,1503,306
|
|
20240116,151400,870003779,1503,1505,1505,1503,284
|
|
20240116,151300,869576600,1505,1502,1505,1502,1101
|
|
20240116,151200,867921544,1501,1502,1502,1501,1125
|
|
20240116,151100,866232544,1502,1502,1502,1500,1126
|
|
20240116,151000,864543102,1500,1501,1502,1500,4084
|
|
20240116,150900,858416319,1502,1503,1503,1501,29
|
|
20240116,150800,858372783,1503,1505,1505,1503,8
|
|
20240116,150700,858360749,1505,1507,1507,1505,10
|
|
20240116,150600,858345686,1507,1501,1507,1501,1378
|
|
20240116,150500,856276296,1501,1504,1504,1501,4784
|
|
20240116,150400,849094094,1505,1508,1508,1504,7
|
|
20240116,150300,849083552,1502,1510,1510,1502,223
|
|
20240116,150200,848748443,1512,1502,1513,1502,2671
|
|
20240116,150100,844734826,1504,1504,1504,1504,673
|
|
20240116,150000,843722634,1504,1504,1504,1503,1581
|
|
20240116,145900,841345684,1504,1505,1513,1504,1166
|
|
20240116,145800,839590174,1506,1506,1506,1506,203
|
|
20240116,145700,839284456,1506,1507,1507,1506,17
|
|
20240116,145600,839258839,1507,1505,1507,1504,3
|
|
20240116,145500,839254323,1507,1505,1510,1502,1315
|
|
20240116,145400,837278807,1503,1508,1509,1503,7221
|
|
20240116,145300,826418713,1509,1506,1509,1506,782
|
|
20240116,145200,825240897,1509,1510,1510,1507,3059
|
|
20240116,145100,820623776,1501,1514,1514,1501,3702
|
|
20240116,145000,815026793,1513,1524,1524,1513,3493
|
|
20240116,144900,809710996,1525,1513,1526,1510,16326
|
|
20240116,144800,784858688,1510,1506,1510,1506,6302
|
|
20240116,144700,775352993,1500,1504,1507,1500,3585
|
|
20240116,144600,769959428,1500,1498,1500,1497,1947
|
|
20240116,144500,767040588,1497,1497,1497,1493,9252
|
|
20240116,144400,753212936,1497,1498,1498,1497,269
|
|
20240116,144300,752810042,1498,1497,1500,1496,284
|
|
20240116,144200,752385072,1497,1499,1500,1496,585
|
|
20240116,144100,751509492,1498,1500,1500,1498,1405
|
|
20240116,144000,749404193,1501,1500,1501,1499,1098
|
|
20240116,143900,747757982,1501,1499,1501,1499,513
|
|
20240116,143800,746988993,1501,1501,1501,1499,633
|
|
20240116,143700,746039525,1501,1501,1501,1500,1520
|
|
20240116,143600,743759141,1501,1500,1501,1500,2386
|
|
20240116,143500,740180128,1500,1505,1505,1500,4277
|
|
20240116,143400,733764375,1500,1501,1501,1500,12478
|
|
20240116,143300,715046190,1501,1507,1507,1501,14438
|
|
20240116,143200,693372844,1507,1505,1507,1502,408
|
|
20240116,143100,692759959,1506,1505,1506,1505,1910
|
|
20240116,143000,689885355,1505,1505,1505,1501,171
|
|
20240116,142900,689628530,1502,1505,1505,1502,1001
|
|
20240116,142800,688125025,1501,1502,1502,1501,12000
|
|
20240116,142700,670112655,1501,1508,1508,1501,10031
|
|
20240116,142600,655041609,1510,1510,1510,1510,50
|
|
20240116,142500,654966109,1510,1510,1510,1510,502
|
|
20240116,142400,654208089,1505,1505,1505,1504,1012
|
|
20240116,142300,652685815,1505,1505,1510,1504,3152
|
|
20240116,142200,647942200,1505,1505,1505,1505,550
|
|
20240116,142100,647114450,1505,1507,1507,1505,177
|
|
20240116,142000,646847931,1507,1507,1507,1507,0
|
|
20240116,141900,646847931,1507,1507,1507,1507,0
|
|
20240116,141800,646847931,1507,1507,1507,1507,1
|
|
20240116,141700,646846424,1506,1508,1508,1506,191
|
|
20240116,141600,646558436,1508,1505,1508,1505,194
|
|
20240116,141500,646266460,1505,1505,1505,1505,1242
|
|
20240116,141400,644397250,1505,1505,1505,1505,563
|
|
20240116,141300,643549935,1509,1509,1509,1509,1
|
|
20240116,141200,643548426,1509,1509,1509,1509,21
|
|
20240116,141100,643516737,1509,1506,1509,1506,14
|
|
20240116,141000,643495620,1506,1507,1508,1506,969
|
|
20240116,140900,642035175,1507,1507,1507,1507,6
|
|
20240116,140800,642026133,1505,1505,1505,1505,6
|
|
20240116,140700,642017103,1509,1506,1510,1505,1449
|
|
20240116,140600,639835394,1507,1511,1511,1507,393
|
|
20240116,140500,639243131,1512,1509,1513,1507,425
|
|
20240116,140400,638602599,1509,1507,1509,1507,201
|
|
20240116,140300,638299490,1507,1507,1507,1507,917
|
|
20240116,140200,636917571,1509,1508,1509,1508,200
|
|
20240116,140100,636615871,1507,1507,1507,1507,0
|
|
20240116,140000,636615871,1507,1507,1507,1507,1700
|
|
20240116,135900,634053971,1507,1507,1507,1507,20
|
|
20240116,135800,634023831,1507,1513,1513,1507,1741
|
|
20240116,135700,631395194,1511,1511,1512,1511,300
|
|
20240116,135600,630941794,1512,1512,1512,1512,160
|
|
20240116,135500,630699874,1512,1512,1512,1512,0
|
|
20240116,135400,630699874,1512,1512,1512,1512,68
|
|
20240116,135300,630597058,1513,1512,1513,1512,178
|
|
20240116,135200,630327807,1512,1512,1512,1512,52
|
|
20240116,135100,630249183,1513,1512,1513,1512,591
|
|
20240116,135000,629355141,1513,1514,1514,1513,232
|
|
20240116,134900,629003993,1512,1514,1514,1512,1840
|
|
20240116,134800,626220473,1513,1513,1513,1513,671
|
|
20240116,134700,625205250,1514,1514,1514,1514,25
|
|
20240116,134600,625167400,1514,1514,1515,1514,1100
|
|
20240116,134500,623501900,1513,1513,1514,1513,180
|
|
20240116,134400,623229460,1514,1514,1515,1513,604
|
|
20240116,134300,622315375,1513,1513,1514,1513,1702
|
|
20240116,134200,619739469,1512,1512,1512,1512,1142
|
|
20240116,134100,618012765,1509,1509,1509,1509,1785
|
|
20240116,134000,615319200,1512,1512,1512,1512,1
|
|
20240116,133900,615317688,1508,1508,1508,1508,0
|
|
20240116,133800,615317688,1508,1508,1508,1508,0
|
|
20240116,133700,615317688,1508,1508,1508,1508,0
|
|
20240116,133600,615317688,1508,1509,1509,1508,199
|
|
20240116,133500,615017573,1510,1510,1510,1510,891
|
|
20240116,133400,613672163,1509,1509,1509,1509,266
|
|
20240116,133300,613270769,1505,1505,1505,1505,274
|
|
20240116,133200,612858399,1504,1504,1504,1504,0
|
|
20240116,133100,612858399,1504,1506,1506,1504,866
|
|
20240116,133000,611555172,1505,1505,1505,1505,5
|
|
20240116,132900,611547647,1505,1506,1506,1505,121
|
|
20240116,132800,611365532,1505,1506,1506,1505,10
|
|
20240116,132700,611350480,1505,1512,1512,1504,4593
|
|
20240116,132600,604432876,1507,1507,1507,1507,11
|
|
20240116,132500,604416299,1507,1507,1507,1507,0
|
|
20240116,132400,604416299,1507,1507,1507,1507,60
|
|
20240116,132300,604325879,1505,1512,1512,1505,5032
|
|
20240116,132200,596743163,1512,1512,1512,1510,150
|
|
20240116,132100,596516365,1513,1513,1513,1513,0
|
|
20240116,132000,596516365,1513,1508,1513,1508,1822
|
|
20240116,131900,593759699,1513,1513,1513,1513,1919
|
|
20240116,131800,590856252,1512,1512,1512,1512,115
|
|
20240116,131700,590682372,1510,1510,1510,1510,127
|
|
20240116,131600,590490602,1508,1508,1508,1508,5
|
|
20240116,131500,590483062,1508,1509,1509,1508,899
|
|
20240116,131400,589127269,1512,1509,1512,1509,1346
|
|
20240116,131300,587092232,1510,1510,1510,1510,32
|
|
20240116,131200,587043912,1510,1510,1510,1510,7
|
|
20240116,131100,587033342,1510,1512,1512,1509,1122
|
|
20240116,131000,585338106,1512,1512,1512,1512,10
|
|
20240116,130900,585322986,1512,1510,1512,1510,157
|
|
20240116,130800,585085908,1510,1511,1512,1510,158
|
|
20240116,130700,584847186,1511,1511,1511,1511,2205
|
|
20240116,130600,581515431,1512,1512,1512,1512,10
|
|
20240116,130500,581500311,1512,1512,1512,1512,578
|
|
20240116,130400,580626375,1513,1513,1513,1513,12
|
|
20240116,130300,580608219,1515,1515,1515,1515,0
|
|
20240116,130200,580608219,1515,1515,1515,1515,10
|
|
20240116,130100,580593069,1515,1515,1515,1515,285
|
|
20240116,130000,580161294,1515,1514,1515,1514,208
|
|
20240116,125900,579846263,1512,1513,1513,1512,4
|
|
20240116,125800,579840214,1513,1513,1513,1513,11
|
|
20240116,125700,579823571,1515,1515,1515,1515,0
|
|
20240116,125600,579823571,1515,1512,1515,1511,3004
|
|
20240116,125500,575283706,1515,1515,1515,1515,1
|
|
20240116,125400,575282191,1515,1515,1515,1515,0
|
|
20240116,125300,575282191,1515,1514,1515,1514,100
|
|
20240116,125200,575130736,1513,1513,1513,1513,25
|
|
20240116,125100,575092911,1513,1513,1513,1513,467
|
|
20240116,125000,574386340,1513,1514,1514,1513,469
|
|
20240116,124900,573676703,1514,1514,1514,1514,15
|
|
20240116,124800,573653993,1513,1513,1513,1513,163
|
|
20240116,124700,573407374,1513,1513,1513,1513,21
|
|
20240116,124600,573375601,1513,1513,1513,1513,13
|
|
20240116,124500,573355932,1513,1513,1513,1513,814
|
|
20240116,124400,572124350,1513,1512,1513,1512,849
|
|
20240116,124300,570840528,1511,1511,1511,1511,0
|
|
20240116,124200,570840528,1511,1512,1512,1511,104
|
|
20240116,124100,570683281,1513,1511,1513,1511,142
|
|
20240116,124000,570468717,1512,1513,1513,1512,385
|
|
20240116,123900,569886574,1513,1513,1513,1513,209
|
|
20240116,123800,569570357,1513,1514,1514,1513,2588
|
|
20240116,123700,565653982,1515,1515,1515,1515,2434
|
|
20240116,123600,561966472,1516,1516,1516,1516,20
|
|
20240116,123500,561936152,1516,1517,1517,1516,256
|
|
20240116,123400,561547806,1517,1518,1518,1517,1051
|
|
20240116,123300,559953438,1518,1518,1518,1518,1416
|
|
20240116,123200,557803950,1521,1521,1521,1521,4
|
|
20240116,123100,557797866,1521,1520,1521,1520,19
|
|
20240116,123000,557768968,1522,1522,1522,1522,8
|
|
20240116,122900,557756792,1520,1520,1520,1520,19
|
|
20240116,122800,557727912,1520,1519,1520,1519,83
|
|
20240116,122700,557601775,1518,1518,1518,1518,127
|
|
20240116,122600,557408989,1518,1518,1518,1518,28
|
|
20240116,122500,557366485,1518,1518,1518,1518,4
|
|
20240116,122400,557360413,1518,1518,1518,1518,8
|
|
20240116,122300,557348269,1518,1517,1518,1517,302
|
|
20240116,122200,556890033,1517,1517,1517,1517,43
|
|
20240116,122100,556824802,1517,1517,1517,1517,33
|
|
20240116,122000,556774741,1517,1517,1517,1517,346
|
|
20240116,121900,556249859,1515,1515,1515,1515,0
|
|
20240116,121800,556249859,1515,1515,1515,1515,449
|
|
20240116,121700,555569624,1515,1515,1515,1515,0
|
|
20240116,121600,555569624,1515,1515,1515,1515,1441
|
|
20240116,121500,553386509,1515,1515,1515,1515,10
|
|
20240116,121400,553371359,1517,1515,1517,1515,2
|
|
20240116,121300,553368327,1516,1517,1517,1516,473
|
|
20240116,121200,552650797,1517,1517,1517,1517,101
|
|
20240116,121100,552497580,1517,1517,1517,1517,24
|
|
20240116,121000,552461172,1517,1514,1517,1513,8
|
|
20240116,120900,552449046,1513,1515,1515,1513,100
|
|
20240116,120800,552297633,1515,1515,1515,1515,72
|
|
20240116,120700,552188553,1515,1513,1515,1513,842
|
|
20240116,120600,550913999,1512,1518,1518,1512,114
|
|
20240116,120500,550740971,1513,1513,1513,1513,536
|
|
20240116,120400,549930003,1519,1519,1519,1519,6
|
|
20240116,120300,549920889,1520,1520,1520,1520,1
|
|
20240116,120200,549919369,1513,1513,1513,1513,147
|
|
20240116,120100,549696958,1513,1514,1514,1512,1470
|
|
20240116,120000,547474040,1520,1521,1521,1513,53
|
|
20240116,115900,547393833,1515,1520,1522,1513,336
|
|
20240116,115800,546884976,1519,1518,1519,1518,566
|
|
20240116,115700,546025375,1518,1512,1518,1512,279
|
|
20240116,115600,545602421,1512,1512,1515,1512,666
|
|
20240116,115500,544594830,1512,1508,1512,1508,1392
|
|
20240116,115400,542491798,1508,1506,1508,1504,4893
|
|
20240116,115300,535127668,1505,1505,1505,1505,10
|
|
20240116,115200,535112618,1504,1504,1504,1504,6
|
|
20240116,115100,535103594,1501,1511,1511,1501,1846
|
|
20240116,115000,532330843,1512,1520,1520,1500,31844
|
|
20240116,114900,484228374,1524,1524,1524,1520,64
|
|
20240116,114800,484131022,1524,1524,1524,1524,0
|
|
20240116,114700,484131022,1524,1524,1524,1524,50
|
|
20240116,114600,484054822,1524,1523,1524,1523,594
|
|
20240116,114500,483150059,1524,1523,1524,1521,509
|
|
20240116,114400,482375025,1523,1523,1523,1521,2254
|
|
20240116,114300,478942579,1523,1521,1523,1521,108
|
|
20240116,114200,478778295,1521,1523,1524,1521,179
|
|
20240116,114100,478506021,1524,1524,1524,1524,1005
|
|
20240116,114000,476974401,1524,1521,1524,1521,2201
|
|
20240116,113900,473624177,1521,1522,1524,1521,3990
|
|
20240116,113800,467555234,1524,1522,1524,1522,207
|
|
20240116,113700,467240176,1522,1522,1522,1522,579
|
|
20240116,113600,466358938,1523,1522,1523,1522,1382
|
|
20240116,113500,464255433,1522,1523,1523,1522,620
|
|
20240116,113400,463311743,1522,1525,1525,1522,13516
|
|
20240116,113300,442735660,1526,1526,1526,1526,0
|
|
20240116,113200,442735660,1526,1526,1526,1526,0
|
|
20240116,113100,442735660,1526,1526,1526,1526,10
|
|
20240116,113000,442720400,1527,1527,1527,1527,88
|
|
20240116,112900,442586024,1525,1525,1525,1525,0
|
|
20240116,112800,442586024,1525,1528,1528,1525,2003
|
|
20240116,112700,439530264,1528,1528,1528,1528,67
|
|
20240116,112600,439427888,1528,1528,1528,1527,51
|
|
20240116,112500,439349993,1528,1528,1528,1528,2
|
|
20240116,112400,439346937,1528,1528,1528,1528,7
|
|
20240116,112300,439336241,1527,1527,1527,1527,1
|
|
20240116,112200,439334714,1526,1527,1527,1526,9981
|
|
20240116,112100,424093729,1527,1526,1527,1526,31
|
|
20240116,112000,424046401,1526,1526,1526,1526,51
|
|
20240116,111900,423968575,1526,1526,1526,1526,19207
|
|
20240116,111800,394658693,1526,1526,1526,1526,69
|
|
20240116,111700,394553399,1526,1526,1526,1525,151
|
|
20240116,111600,394322974,1526,1526,1526,1526,39
|
|
20240116,111500,394263460,1526,1526,1526,1526,31
|
|
20240116,111400,394216154,1526,1524,1526,1524,8
|
|
20240116,111300,394203952,1524,1524,1524,1524,2134
|
|
20240116,111200,390951736,1524,1524,1524,1524,428
|
|
20240116,111100,390299464,1524,1523,1524,1523,4099
|
|
20240116,111000,384054974,1523,1523,1523,1523,605
|
|
20240116,110900,383133559,1523,1523,1523,1523,345
|
|
20240116,110800,382608124,1523,1523,1523,1523,2612
|
|
20240116,110700,378630048,1524,1524,1524,1524,4
|
|
20240116,110600,378623952,1524,1524,1524,1524,301
|
|
20240116,110500,378165228,1523,1523,1523,1523,0
|
|
20240116,110400,378165228,1523,1523,1523,1523,0
|
|
20240116,110300,378165228,1523,1523,1523,1523,0
|
|
20240116,110200,378165228,1523,1524,1524,1523,50
|
|
20240116,110100,378089071,1523,1528,1528,1523,4130
|
|
20240116,110000,371795402,1528,1528,1528,1528,5
|
|
20240116,105900,371787762,1527,1527,1527,1527,1437
|
|
20240116,105800,369593463,1527,1527,1528,1527,263
|
|
20240116,105700,369191816,1528,1528,1528,1528,241
|
|
20240116,105600,368823568,1529,1529,1529,1529,0
|
|
20240116,105500,368823568,1529,1529,1529,1529,10
|
|
20240116,105400,368808278,1529,1529,1529,1529,41
|
|
20240116,105300,368745589,1529,1529,1529,1529,11
|
|
20240116,105200,368728770,1527,1527,1527,1527,0
|
|
20240116,105100,368728770,1527,1527,1527,1527,0
|
|
20240116,105000,368728770,1527,1527,1527,1525,453
|
|
20240116,104900,368037061,1527,1527,1527,1527,2
|
|
20240116,104800,368034007,1527,1526,1527,1526,298
|
|
20240116,104700,367579094,1527,1528,1528,1527,16
|
|
20240116,104600,367554657,1529,1529,1529,1529,20
|
|
20240116,104500,367524077,1529,1527,1529,1527,1000
|
|
20240116,104400,365995395,1527,1529,1529,1527,113
|
|
20240116,104300,365822840,1529,1528,1529,1528,672
|
|
20240116,104200,364796007,1529,1529,1529,1528,1793
|
|
20240116,104100,362054617,1529,1528,1529,1528,113
|
|
20240116,104000,361881940,1528,1529,1529,1528,2
|
|
20240116,103900,361878883,1528,1525,1529,1522,2398
|
|
20240116,103800,358216349,1526,1521,1526,1520,6032
|
|
20240116,103700,349047422,1520,1525,1526,1520,1580
|
|
20240116,103600,346643538,1526,1526,1526,1526,1
|
|
20240116,103500,346642012,1526,1526,1526,1526,202
|
|
20240116,103400,346333760,1526,1526,1526,1526,22
|
|
20240116,103300,346300188,1526,1526,1526,1526,96
|
|
20240116,103200,346153692,1521,1522,1522,1521,984
|
|
20240116,103100,344656109,1521,1526,1526,1521,419
|
|
20240116,103000,344018738,1522,1522,1522,1522,0
|
|
20240116,102900,344018738,1522,1521,1522,1520,1315
|
|
20240116,102800,342019767,1527,1527,1527,1527,1
|
|
20240116,102700,342018240,1527,1522,1527,1520,7206
|
|
20240116,102600,331062901,1527,1525,1527,1521,4734
|
|
20240116,102500,323857298,1527,1527,1527,1525,107
|
|
20240116,102400,323694118,1525,1525,1525,1525,1
|
|
20240116,102300,323692593,1525,1525,1525,1525,32
|
|
20240116,102200,323643793,1529,1529,1529,1523,576
|
|
20240116,102100,322763095,1529,1528,1529,1528,501
|
|
20240116,102000,321997566,1528,1524,1528,1524,5169
|
|
20240116,101900,314099346,1524,1527,1528,1524,624
|
|
20240116,101800,313147397,1527,1527,1527,1527,1
|
|
20240116,101700,313145870,1527,1526,1527,1524,2229
|
|
20240116,101600,309746598,1527,1525,1527,1525,35
|
|
20240116,101500,309693221,1525,1527,1527,1525,13
|
|
20240116,101400,309673372,1527,1527,1527,1527,12
|
|
20240116,101300,309655048,1526,1521,1526,1521,750
|
|
20240116,101200,308513303,1526,1524,1526,1521,54
|
|
20240116,101100,308431000,1526,1528,1528,1520,3290
|
|
20240116,101000,303426788,1528,1527,1528,1521,575
|
|
20240116,100900,302552114,1527,1522,1529,1520,32943
|
|
20240116,100800,252475166,1521,1522,1523,1521,4480
|
|
20240116,100700,245658895,1522,1523,1523,1522,408
|
|
20240116,100600,245037761,1523,1523,1523,1523,540
|
|
20240116,100500,244215341,1529,1529,1529,1523,678
|
|
20240116,100400,243182623,1523,1529,1529,1523,689
|
|
20240116,100300,242132895,1530,1530,1530,1524,1012
|
|
20240116,100200,240590535,1524,1528,1529,1524,1542
|
|
20240116,100100,238233332,1529,1529,1529,1529,1
|
|
20240116,100000,238231803,1523,1529,1529,1523,300
|
|
20240116,095900,237774302,1529,1521,1529,1521,4114
|
|
20240116,095800,231511332,1521,1524,1524,1521,4298
|
|
20240116,095700,224970679,1524,1532,1532,1524,1895
|
|
20240116,095600,222082200,1533,1528,1533,1524,10005
|
|
20240116,095500,206829566,1530,1526,1530,1526,262
|
|
20240116,095400,206429746,1525,1529,1530,1525,7630
|
|
20240116,095300,194784762,1530,1529,1531,1527,2059
|
|
20240116,095200,191637294,1530,1536,1536,1530,1034
|
|
20240116,095100,190055261,1530,1530,1530,1530,3224
|
|
20240116,095000,185122541,1530,1530,1536,1530,873
|
|
20240116,094900,183786839,1530,1536,1536,1530,320
|
|
20240116,094800,183297233,1532,1532,1536,1532,77
|
|
20240116,094700,183179029,1534,1536,1536,1532,67
|
|
20240116,094600,183076123,1538,1531,1538,1530,3021
|
|
20240116,094500,178453280,1531,1534,1534,1531,3000
|
|
20240116,094400,173856572,1533,1539,1539,1533,3807
|
|
20240116,094300,168020092,1538,1536,1539,1536,2774
|
|
20240116,094200,163758680,1536,1536,1538,1536,1987
|
|
20240116,094100,160706052,1536,1536,1536,1533,762
|
|
20240116,094000,159537682,1536,1538,1538,1536,130
|
|
20240116,093900,159337998,1535,1535,1539,1535,100
|
|
20240116,093800,159184482,1535,1539,1539,1534,6913
|
|
20240116,093700,148573120,1540,1542,1542,1535,3082
|
|
20240116,093600,143838496,1542,1543,1543,1542,64
|
|
20240116,093500,143739807,1537,1540,1540,1537,1181
|
|
20240116,093400,141924577,1540,1537,1545,1536,3474
|
|
20240116,093300,136585230,1536,1540,1545,1536,3743
|
|
20240116,093200,130831653,1537,1542,1542,1537,2259
|
|
20240116,093100,127355930,1544,1546,1546,1544,199
|
|
20240116,093000,127048428,1546,1546,1546,1546,11
|
|
20240116,092900,127031422,1551,1550,1551,1548,332
|
|
20240116,092800,126516841,1550,1550,1550,1550,850
|
|
20240116,092700,125199341,1550,1552,1552,1546,19
|
|
20240116,092600,125169887,1553,1553,1553,1553,0
|
|
20240116,092500,125169887,1553,1554,1554,1553,5001
|
|
20240116,092400,117403333,1553,1551,1554,1539,704
|
|
20240116,092300,116318773,1550,1550,1550,1550,312
|
|
20240116,092200,115835173,1557,1556,1557,1550,253
|
|
20240116,092100,115442859,1557,1557,1557,1557,17
|
|
20240116,092000,115416390,1557,1557,1557,1557,634
|
|
20240116,091900,114429252,1557,1553,1557,1532,8598
|
|
20240116,091800,101147409,1553,1555,1555,1553,4500
|
|
20240116,091700,94154400,1554,1571,1572,1553,5871
|
|
20240116,091600,84973710,1572,1568,1572,1568,2420
|
|
20240116,091500,81179146,1568,1568,1568,1567,55
|
|
20240116,091400,81092925,1568,1568,1571,1568,8250
|
|
20240116,091300,68145179,1566,1568,1569,1565,4043
|
|
20240116,091200,61816063,1567,1565,1567,1565,1899
|
|
20240116,091100,58842899,1565,1565,1565,1565,5
|
|
20240116,091000,58835074,1566,1565,1566,1565,2005
|
|
20240116,090900,55697244,1565,1561,1565,1561,2069
|
|
20240116,090800,52465087,1560,1554,1560,1553,3473
|
|
20240116,090700,47065492,1554,1556,1557,1550,1118
|
|
20240116,090600,45330493,1558,1544,1558,1538,4123
|
|
20240116,090500,38987678,1539,1560,1560,1539,4205
|
|
20240116,090400,32510516,1562,1564,1564,1562,225
|
|
20240116,090300,32159064,1566,1568,1569,1566,4536
|
|
20240116,090200,25046571,1568,1560,1568,1560,213
|
|
20240116,090100,24714275,1538,1572,1572,1530,11382
|
|
20240116,090000,6996573,1572,1561,1573,1561,4477
|