636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,193300,2591607710,11000,11000,11000,11000,4163
|
|
20240117,193200,2591607710,11000,11000,11000,11000,0
|
|
20240117,193100,2591607710,11000,11000,11000,11000,0
|
|
20240117,193000,2591607710,11000,11000,11000,11000,0
|
|
20240117,192900,2591607710,11000,11000,11000,11000,0
|
|
20240117,192800,2591607710,11000,11000,11000,11000,0
|
|
20240117,192700,2591607710,11000,11000,11000,11000,0
|
|
20240117,192600,2591607710,11000,11000,11000,11000,0
|
|
20240117,192500,2591607710,11000,11000,11000,11000,0
|
|
20240117,192400,2591607710,11000,11000,11000,11000,0
|
|
20240117,192300,2591607710,11000,11000,11000,11000,0
|
|
20240117,192200,2591607710,11000,11000,11000,11000,0
|
|
20240117,192100,2591607710,11000,11000,11000,11000,0
|
|
20240117,192000,2591607710,11000,11000,11000,11000,0
|
|
20240117,191900,2591607710,11000,11000,11000,11000,0
|
|
20240117,191800,2591607710,11000,11000,11000,11000,0
|
|
20240117,191700,2591607710,11000,11000,11000,11000,0
|
|
20240117,191600,2591607710,11000,11000,11000,11000,0
|
|
20240117,191500,2591607710,11000,11000,11000,11000,0
|
|
20240117,191400,2591607710,11000,11000,11000,11000,0
|
|
20240117,191300,2591607710,11000,11000,11000,11000,0
|
|
20240117,191200,2591607710,11000,11000,11000,11000,0
|
|
20240117,191100,2591607710,11000,11000,11000,11000,0
|
|
20240117,191000,2591607710,11000,11000,11000,11000,0
|
|
20240117,190900,2591607710,11000,11000,11000,11000,0
|
|
20240117,190800,2591607710,11000,11000,11000,11000,0
|
|
20240117,190700,2591607710,11000,11000,11000,11000,0
|
|
20240117,190600,2591607710,11000,11000,11000,11000,0
|
|
20240117,190500,2591607710,11000,11000,11000,11000,0
|
|
20240117,190400,2591607710,11000,11000,11000,11000,0
|
|
20240117,190300,2591607710,11000,11000,11000,11000,4163
|
|
20240117,190200,2591607710,11000,11000,11000,11000,0
|
|
20240117,190100,2591607710,11000,11000,11000,11000,0
|
|
20240117,190000,2591607710,11000,11000,11000,11000,0
|
|
20240117,185900,2591607710,11000,11000,11000,11000,0
|
|
20240117,185800,2591607710,11000,11000,11000,11000,0
|
|
20240117,185700,2591607710,11000,11000,11000,11000,0
|
|
20240117,185600,2591607710,11000,11000,11000,11000,0
|
|
20240117,185500,2591607710,11000,11000,11000,11000,0
|
|
20240117,185400,2591607710,11000,11000,11000,11000,0
|
|
20240117,185300,2591607710,11000,11000,11000,11000,0
|
|
20240117,185200,2591607710,11000,11000,11000,11000,0
|
|
20240117,185100,2591607710,11000,11000,11000,11000,0
|
|
20240117,185000,2591607710,11000,11000,11000,11000,0
|
|
20240117,184900,2591607710,11000,11000,11000,11000,0
|
|
20240117,184800,2591607710,11000,11000,11000,11000,0
|
|
20240117,184700,2591607710,11000,11000,11000,11000,0
|
|
20240117,184600,2591607710,11000,11000,11000,11000,0
|
|
20240117,184500,2591607710,11000,11000,11000,11000,0
|
|
20240117,184400,2591607710,11000,11000,11000,11000,0
|
|
20240117,184300,2591607710,11000,11000,11000,11000,0
|
|
20240117,184200,2591607710,11000,11000,11000,11000,0
|
|
20240117,184100,2591607710,11000,11000,11000,11000,0
|
|
20240117,184000,2591607710,11000,11000,11000,11000,0
|
|
20240117,183900,2591607710,11000,11000,11000,11000,0
|
|
20240117,183800,2591607710,11000,11000,11000,11000,0
|
|
20240117,183700,2591607710,11000,11000,11000,11000,0
|
|
20240117,183600,2591607710,11000,11000,11000,11000,0
|
|
20240117,183500,2591607710,11000,11000,11000,11000,0
|
|
20240117,183400,2591607710,11000,11000,11000,11000,0
|
|
20240117,183300,2591607710,11000,11000,11000,11000,4163
|
|
20240117,183200,2591607710,11000,11000,11000,11000,0
|
|
20240117,183100,2591607710,11000,11000,11000,11000,0
|
|
20240117,183000,2591607710,11000,11000,11000,11000,0
|
|
20240117,182900,2591607710,11000,11000,11000,11000,0
|
|
20240117,182800,2591607710,11000,11000,11000,11000,0
|
|
20240117,182700,2591607710,11000,11000,11000,11000,0
|
|
20240117,182600,2591607710,11000,11000,11000,11000,0
|
|
20240117,182500,2591607710,11000,11000,11000,11000,0
|
|
20240117,182400,2591607710,11000,11000,11000,11000,0
|
|
20240117,182300,2591607710,11000,11000,11000,11000,0
|
|
20240117,182200,2591607710,11000,11000,11000,11000,0
|
|
20240117,182100,2591607710,11000,11000,11000,11000,0
|
|
20240117,182000,2591607710,11000,11000,11000,11000,0
|
|
20240117,181900,2591607710,11000,11000,11000,11000,0
|
|
20240117,181800,2591607710,11000,11000,11000,11000,0
|
|
20240117,181700,2591607710,11000,11000,11000,11000,0
|
|
20240117,181600,2591607710,11000,11000,11000,11000,0
|
|
20240117,181500,2591607710,11000,11000,11000,11000,0
|
|
20240117,181400,2591607710,11000,11000,11000,11000,0
|
|
20240117,181300,2591607710,11000,11000,11000,11000,0
|
|
20240117,181200,2591607710,11000,11000,11000,11000,0
|
|
20240117,181100,2591607710,11000,11000,11000,11000,0
|
|
20240117,181000,2591607710,11000,11000,11000,11000,0
|
|
20240117,180900,2591607710,11000,11000,11000,11000,0
|
|
20240117,180800,2591607710,11000,11000,11000,11000,0
|
|
20240117,180700,2591607710,11000,11000,11000,11000,0
|
|
20240117,180600,2591607710,11000,11000,11000,11000,0
|
|
20240117,180500,2591607710,11000,11000,11000,11000,0
|
|
20240117,180400,2591607710,11000,11000,11000,11000,0
|
|
20240117,180300,2591607710,11000,11000,11000,11000,4163
|
|
20240117,180200,2591607710,11000,11000,11000,11000,0
|
|
20240117,180100,2591607710,11000,11000,11000,11000,0
|
|
20240117,180000,2591607710,11000,11000,11000,11000,0
|
|
20240117,175900,2591607710,11000,11000,11000,11000,0
|
|
20240117,175800,2591607710,11000,11000,11000,11000,0
|
|
20240117,175700,2591607710,11000,11000,11000,11000,0
|
|
20240117,175600,2591607710,11000,11000,11000,11000,0
|
|
20240117,175500,2591607710,11000,11000,11000,11000,0
|
|
20240117,175400,2591607710,11000,11000,11000,11000,0
|
|
20240117,175300,2591607710,11000,11000,11000,11000,0
|
|
20240117,175200,2591607710,11000,11000,11000,11000,0
|
|
20240117,175100,2591607710,11000,11000,11000,11000,0
|
|
20240117,175000,2591607710,11000,11000,11000,11000,0
|
|
20240117,174900,2591607710,11000,11000,11000,11000,0
|
|
20240117,174800,2591607710,11000,11000,11000,11000,0
|
|
20240117,174700,2591607710,11000,11000,11000,11000,0
|
|
20240117,174600,2591607710,11000,11000,11000,11000,0
|
|
20240117,174500,2591607710,11000,11000,11000,11000,0
|
|
20240117,174400,2591607710,11000,11000,11000,11000,0
|
|
20240117,174300,2591607710,11000,11000,11000,11000,0
|
|
20240117,174200,2591607710,11000,11000,11000,11000,0
|
|
20240117,174100,2591607710,11000,11000,11000,11000,0
|
|
20240117,174000,2591607710,11000,11000,11000,11000,0
|
|
20240117,173900,2591607710,11000,11000,11000,11000,0
|
|
20240117,173800,2591607710,11000,11000,11000,11000,0
|
|
20240117,173700,2591607710,11000,11000,11000,11000,0
|
|
20240117,173600,2591607710,11000,11000,11000,11000,0
|
|
20240117,173500,2591607710,11000,11000,11000,11000,0
|
|
20240117,173400,2591607710,11000,11000,11000,11000,0
|
|
20240117,173300,2591607710,11000,11000,11000,11000,4163
|
|
20240117,173200,2591607710,11000,11000,11000,11000,0
|
|
20240117,173100,2591607710,11000,11000,11000,11000,0
|
|
20240117,173000,2591607710,11000,11000,11000,11000,0
|
|
20240117,172900,2591607710,11000,11000,11000,11000,0
|
|
20240117,172800,2591607710,11000,11000,11000,11000,0
|
|
20240117,172700,2591607710,11000,11000,11000,11000,0
|
|
20240117,172600,2591607710,11000,11000,11000,11000,0
|
|
20240117,172500,2591607710,11000,11000,11000,11000,0
|
|
20240117,172400,2591607710,11000,11000,11000,11000,0
|
|
20240117,172300,2591607710,11000,11000,11000,11000,0
|
|
20240117,172200,2591607710,11000,11000,11000,11000,0
|
|
20240117,172100,2591607710,11000,11000,11000,11000,0
|
|
20240117,172000,2591607710,11000,11000,11000,11000,0
|
|
20240117,171900,2591607710,11000,11000,11000,11000,0
|
|
20240117,171800,2591607710,11000,11000,11000,11000,0
|
|
20240117,171700,2591607710,11000,11000,11000,11000,0
|
|
20240117,171600,2591607710,11000,11000,11000,11000,0
|
|
20240117,171500,2591607710,11000,11000,11000,11000,0
|
|
20240117,171400,2591607710,11000,11000,11000,11000,0
|
|
20240117,171300,2591607710,11000,11000,11000,11000,0
|
|
20240117,171200,2591607710,11000,11000,11000,11000,0
|
|
20240117,171100,2591607710,11000,11000,11000,11000,0
|
|
20240117,171000,2591607710,11000,11000,11000,11000,0
|
|
20240117,170900,2591607710,11000,11000,11000,11000,0
|
|
20240117,170800,2591607710,11000,11000,11000,11000,0
|
|
20240117,170700,2591607710,11000,11000,11000,11000,0
|
|
20240117,170600,2591607710,11000,11000,11000,11000,0
|
|
20240117,170500,2591607710,11000,11000,11000,11000,0
|
|
20240117,170400,2591607710,11000,11000,11000,11000,0
|
|
20240117,170300,2591607710,11000,11000,11000,11000,4163
|
|
20240117,170200,2591607710,11000,11000,11000,11000,0
|
|
20240117,170100,2591607710,11000,11000,11000,11000,0
|
|
20240117,170000,2591607710,11000,11000,11000,11000,0
|
|
20240117,165900,2591607710,11000,11000,11000,11000,0
|
|
20240117,165800,2591607710,11000,11000,11000,11000,0
|
|
20240117,165700,2591607710,11000,11000,11000,11000,0
|
|
20240117,165600,2591607710,11000,11000,11000,11000,0
|
|
20240117,165500,2591607710,11000,11000,11000,11000,0
|
|
20240117,165400,2591607710,11000,11000,11000,11000,0
|
|
20240117,165300,2591607710,11000,11000,11000,11000,0
|
|
20240117,165200,2591607710,11000,11000,11000,11000,0
|
|
20240117,165100,2591607710,11000,11000,11000,11000,0
|
|
20240117,165000,2591607710,11000,11000,11000,11000,0
|
|
20240117,164900,2591607710,11000,11000,11000,11000,0
|
|
20240117,164800,2591607710,11000,11000,11000,11000,0
|
|
20240117,164700,2591607710,11000,11000,11000,11000,0
|
|
20240117,164600,2591607710,11000,11000,11000,11000,0
|
|
20240117,164500,2591607710,11000,11000,11000,11000,0
|
|
20240117,164400,2591607710,11000,11000,11000,11000,0
|
|
20240117,164300,2591607710,11000,11000,11000,11000,0
|
|
20240117,164200,2591607710,11000,11000,11000,11000,0
|
|
20240117,164100,2591607710,11000,11000,11000,11000,0
|
|
20240117,164000,2591607710,11000,11000,11000,11000,0
|
|
20240117,163900,2591607710,11000,11000,11000,11000,0
|
|
20240117,163800,2591607710,11000,11000,11000,11000,0
|
|
20240117,163700,2591607710,11000,11000,11000,11000,0
|
|
20240117,163600,2591607710,11000,11000,11000,11000,0
|
|
20240117,163500,2591607710,11000,11000,11000,11000,0
|
|
20240117,163400,2591607710,11000,11000,11000,11000,0
|
|
20240117,163300,2591607710,11000,11000,11000,11000,4163
|
|
20240117,163200,2591607710,11000,11000,11000,11000,0
|
|
20240117,163100,2591607710,11000,11000,11000,11000,0
|
|
20240117,163000,2591607710,11000,11000,11000,11000,0
|
|
20240117,162900,2591607710,11000,11000,11000,11000,0
|
|
20240117,162800,2591607710,11000,11000,11000,11000,0
|
|
20240117,162700,2591607710,11000,11000,11000,11000,0
|
|
20240117,162600,2591607710,11000,11000,11000,11000,0
|
|
20240117,162500,2591607710,11000,11000,11000,11000,0
|
|
20240117,162400,2591607710,11000,11000,11000,11000,0
|
|
20240117,162300,2591607710,11000,11000,11000,11000,0
|
|
20240117,162200,2591607710,11000,11000,11000,11000,0
|
|
20240117,162100,2591607710,11000,11000,11000,11000,0
|
|
20240117,162000,2591607710,11000,11000,11000,11000,0
|
|
20240117,161900,2591607710,11000,11000,11000,11000,0
|
|
20240117,161800,2591607710,11000,11000,11000,11000,0
|
|
20240117,161700,2591607710,11000,11000,11000,11000,0
|
|
20240117,161600,2591607710,11000,11000,11000,11000,0
|
|
20240117,161500,2591607710,11000,11000,11000,11000,0
|
|
20240117,161400,2591607710,11000,11000,11000,11000,0
|
|
20240117,161300,2591607710,11000,11000,11000,11000,0
|
|
20240117,161200,2591607710,11000,11000,11000,11000,0
|
|
20240117,161100,2591607710,11000,11000,11000,11000,0
|
|
20240117,161000,2591607710,11000,11000,11000,11000,0
|
|
20240117,160900,2591607710,11000,11000,11000,11000,0
|
|
20240117,160800,2591607710,11000,11000,11000,11000,0
|
|
20240117,160700,2591607710,11000,11000,11000,11000,0
|
|
20240117,160600,2591607710,11000,11000,11000,11000,0
|
|
20240117,160500,2591607710,11000,11000,11000,11000,0
|
|
20240117,160400,2591607710,11000,11000,11000,11000,0
|
|
20240117,160300,2591607710,11000,11000,11000,11000,4163
|
|
20240117,160200,2591607710,11000,11000,11000,11000,0
|
|
20240117,160100,2591607710,11000,11000,11000,11000,0
|
|
20240117,160000,2591607710,11000,11000,11000,11000,0
|
|
20240117,155900,2591607710,11000,11000,11000,11000,0
|
|
20240117,155800,2591607710,11000,11000,11000,11000,0
|
|
20240117,155700,2591607710,11000,11000,11000,11000,0
|
|
20240117,155600,2591607710,11000,11000,11000,11000,0
|
|
20240117,155500,2591607710,11000,11000,11000,11000,0
|
|
20240117,155400,2591607710,11000,11000,11000,11000,0
|
|
20240117,155300,2591607710,11000,11000,11000,11000,0
|
|
20240117,155200,2591607710,11000,11000,11000,11000,0
|
|
20240117,155100,2591607710,11000,11000,11000,11000,0
|
|
20240117,155000,2591607710,11000,11000,11000,11000,0
|
|
20240117,154900,2591607710,11000,11000,11000,11000,0
|
|
20240117,154800,2591607710,11000,11000,11000,11000,0
|
|
20240117,154700,2591607710,11000,11000,11000,11000,0
|
|
20240117,154600,2591607710,11000,11000,11000,11000,0
|
|
20240117,154500,2591607710,11000,11000,11000,11000,0
|
|
20240117,154400,2591607710,11000,11000,11000,11000,0
|
|
20240117,154300,2591607710,11000,11000,11000,11000,0
|
|
20240117,154200,2591607710,11000,11000,11000,11000,0
|
|
20240117,154100,2591607710,11000,11000,11000,11000,0
|
|
20240117,154000,2591607710,11000,11000,11000,11000,0
|
|
20240117,153900,2591607710,11000,11000,11000,11000,0
|
|
20240117,153800,2591607710,11000,11000,11000,11000,0
|
|
20240117,153700,2591607710,11000,11000,11000,11000,0
|
|
20240117,153600,2591607710,11000,11000,11000,11000,0
|
|
20240117,153500,2591607710,11000,11000,11000,11000,0
|
|
20240117,153400,2591607710,11000,11000,11000,11000,0
|
|
20240117,153300,2591607710,11000,11000,11000,11000,4163
|
|
20240117,153200,2591607710,11000,11000,11000,11000,0
|
|
20240117,153100,2591607710,11000,11000,11000,11000,0
|
|
20240117,153000,2591607710,11000,11000,11000,11000,4163
|
|
20240117,152900,2545814710,11030,11030,11030,11030,0
|
|
20240117,152800,2545814710,11030,11030,11030,11030,0
|
|
20240117,152700,2545814710,11030,11030,11030,11030,0
|
|
20240117,152600,2545814710,11030,11030,11030,11030,0
|
|
20240117,152500,2545814710,11030,11030,11030,11030,0
|
|
20240117,152400,2545814710,11030,11030,11030,11030,0
|
|
20240117,152300,2545814710,11030,11030,11030,11030,0
|
|
20240117,152200,2545814710,11030,11030,11030,11030,0
|
|
20240117,152100,2545814710,11030,11030,11030,11030,0
|
|
20240117,152000,2545814710,11030,11030,11030,11030,0
|
|
20240117,151900,2545814710,11030,11030,11030,10980,3747
|
|
20240117,151800,2504651890,11040,10980,11040,10980,1026
|
|
20240117,151700,2493338130,10990,11000,11030,10990,626
|
|
20240117,151600,2486455790,11030,11040,11050,11010,779
|
|
20240117,151500,2477873460,11050,11000,11050,11000,1077
|
|
20240117,151400,2466017240,10990,10980,10990,10980,2168
|
|
20240117,151300,2442207600,10980,10980,10990,10980,1272
|
|
20240117,151200,2428240160,10990,10990,10990,10990,120
|
|
20240117,151100,2426921360,10990,10990,11000,10990,490
|
|
20240117,151000,2421535170,11000,10990,11000,10990,211
|
|
20240117,150900,2419215440,11010,11000,11010,10990,947
|
|
20240117,150800,2408802860,11000,11000,11010,11000,527
|
|
20240117,150700,2403005670,11000,11000,11010,11000,393
|
|
20240117,150600,2398682420,11000,11010,11010,11000,514
|
|
20240117,150500,2393024920,11020,11010,11020,11000,170
|
|
20240117,150400,2391152810,11000,11000,11000,11000,82
|
|
20240117,150300,2390250810,11010,11010,11010,11010,65
|
|
20240117,150200,2389535160,11000,11000,11000,11000,380
|
|
20240117,150100,2385355160,11010,10990,11010,10990,444
|
|
20240117,150000,2380473600,11000,11000,11000,11000,866
|
|
20240117,145900,2370947600,11010,11010,11010,11010,249
|
|
20240117,145800,2368206110,11020,11020,11020,11020,73
|
|
20240117,145700,2367401650,11020,11010,11020,11010,1003
|
|
20240117,145600,2356353140,11010,10990,11010,10990,713
|
|
20240117,145500,2348507170,10990,11000,11000,10990,927
|
|
20240117,145400,2338312170,11000,11000,11000,11000,1
|
|
20240117,145300,2338301170,11010,11000,11010,11000,199
|
|
20240117,145200,2336111810,11000,10990,11000,10990,855
|
|
20240117,145100,2326709810,10990,11000,11000,10990,182
|
|
20240117,145000,2324709220,11010,11010,11020,11000,858
|
|
20240117,144900,2315268640,11000,11000,11000,11000,30
|
|
20240117,144800,2314938640,11020,11020,11020,11010,316
|
|
20240117,144700,2311458160,11010,11010,11010,11010,314
|
|
20240117,144600,2308001020,11010,11020,11020,11000,391
|
|
20240117,144500,2303698260,11020,11010,11020,11000,565
|
|
20240117,144400,2297482480,11010,11010,11010,11000,319
|
|
20240117,144300,2293970390,11010,11010,11010,11010,64
|
|
20240117,144200,2293265750,11000,11010,11020,11000,464
|
|
20240117,144100,2288157300,11010,11010,11010,11010,200
|
|
20240117,144000,2285955300,11010,11010,11010,11010,29
|
|
20240117,143900,2285636010,11010,11020,11040,11010,555
|
|
20240117,143800,2279519320,11010,11010,11010,11010,100
|
|
20240117,143700,2278418320,11020,11020,11020,11020,0
|
|
20240117,143600,2278418320,11020,11010,11020,11010,300
|
|
20240117,143500,2275113320,11020,11010,11020,11010,379
|
|
20240117,143400,2270937200,11000,11010,11010,11000,155
|
|
20240117,143300,2269231590,11010,11000,11010,11000,6
|
|
20240117,143200,2269165540,11010,11020,11020,11010,5
|
|
20240117,143100,2269110470,11010,11020,11020,11010,519
|
|
20240117,143000,2263396260,11030,11040,11040,11030,104
|
|
20240117,142900,2262248560,11010,11030,11030,11010,116
|
|
20240117,142800,2260969920,11030,11070,11070,11030,103
|
|
20240117,142700,2259833590,11020,11020,11020,11020,32
|
|
20240117,142600,2259480950,11020,11000,11020,11000,124
|
|
20240117,142500,2258114810,11020,11000,11020,11000,2
|
|
20240117,142400,2258092790,11000,11000,11000,11000,15
|
|
20240117,142300,2257927790,11020,10990,11020,10990,701
|
|
20240117,142200,2250219490,11000,10990,11000,10990,11
|
|
20240117,142100,2250098590,11000,11000,11000,11000,4
|
|
20240117,142000,2250054590,11010,10990,11010,10990,7
|
|
20240117,141900,2249977640,10990,10990,10990,10990,94
|
|
20240117,141800,2248944580,10990,10990,10990,10990,7
|
|
20240117,141700,2248867650,10990,10990,10990,10990,0
|
|
20240117,141600,2248867650,10990,10990,10990,10990,0
|
|
20240117,141500,2248867650,10990,11000,11000,10990,297
|
|
20240117,141400,2245602470,11010,11010,11010,11010,52
|
|
20240117,141300,2245029950,11020,10990,11020,10990,1156
|
|
20240117,141200,2232324430,11020,10990,11020,10990,132
|
|
20240117,141100,2230871830,11020,11020,11020,10990,568
|
|
20240117,141000,2224627470,10990,11000,11020,10990,83
|
|
20240117,140900,2223715240,11000,11000,11000,11000,10
|
|
20240117,140800,2223605240,10990,10990,10990,10990,0
|
|
20240117,140700,2223605240,10990,11010,11010,10990,329
|
|
20240117,140600,2219986970,11000,10990,11000,10990,3
|
|
20240117,140500,2219953980,10990,10990,10990,10990,0
|
|
20240117,140400,2219953980,10990,11000,11000,10990,289
|
|
20240117,140300,2216777820,11000,11000,11000,11000,38
|
|
20240117,140200,2216359820,11020,11000,11020,11000,64
|
|
20240117,140100,2215654920,10990,11000,11000,10990,148
|
|
20240117,140000,2214028270,11010,11010,11010,11010,3
|
|
20240117,135900,2213995240,10990,10990,10990,10990,95
|
|
20240117,135800,2212951190,11000,10990,11000,10990,273
|
|
20240117,135700,2209949630,11020,11000,11040,11000,1980
|
|
20240117,135600,2188159810,11000,11000,11000,11000,147
|
|
20240117,135500,2186542810,11030,11030,11030,11010,138
|
|
20240117,135400,2185022460,11040,11050,11050,11040,356
|
|
20240117,135300,2181089720,11050,11050,11060,11050,144
|
|
20240117,135200,2179498510,11050,11060,11060,11050,89
|
|
20240117,135100,2178515040,11080,11080,11080,11040,1093
|
|
20240117,135000,2166425840,11080,11080,11080,11080,17
|
|
20240117,134900,2166237480,11080,11080,11080,11080,5
|
|
20240117,134800,2166182080,11080,11080,11080,11080,0
|
|
20240117,134700,2166182080,11080,11080,11090,11080,72
|
|
20240117,134600,2165384210,11080,11080,11090,11080,1149
|
|
20240117,134500,2152652220,11080,11060,11080,11060,428
|
|
20240117,134400,2147916250,11060,11060,11060,11060,0
|
|
20240117,134300,2147916250,11060,11050,11060,11050,367
|
|
20240117,134200,2143859900,11040,11010,11050,11010,1296
|
|
20240117,134100,2129567370,11000,11000,11000,11000,69
|
|
20240117,134000,2128808370,11000,11010,11010,11000,1347
|
|
20240117,133900,2113990620,11010,11020,11020,11010,1734
|
|
20240117,133800,2094889020,11030,11020,11030,11020,535
|
|
20240117,133700,2088992360,11020,11020,11020,11020,102
|
|
20240117,133600,2087868320,11030,11030,11030,11020,86
|
|
20240117,133500,2086920490,11030,11030,11030,11030,200
|
|
20240117,133400,2084714490,11030,11030,11030,11030,2
|
|
20240117,133300,2084692430,11030,11030,11030,11030,61
|
|
20240117,133200,2084019600,11030,11030,11030,11030,19
|
|
20240117,133100,2083810030,11030,11030,11030,11030,102
|
|
20240117,133000,2082684970,11030,11030,11030,11030,199
|
|
20240117,132900,2080490000,11050,11050,11050,11020,2801
|
|
20240117,132800,2049567930,11040,11050,11050,11040,166
|
|
20240117,132700,2047733780,11050,11050,11050,11050,5
|
|
20240117,132600,2047678530,11050,11050,11050,11050,0
|
|
20240117,132500,2047678530,11050,11030,11050,11030,53
|
|
20240117,132400,2047093860,11030,11030,11030,11030,0
|
|
20240117,132300,2047093860,11030,11050,11050,11030,33
|
|
20240117,132200,2046729550,11040,11040,11040,11040,0
|
|
20240117,132100,2046729550,11040,11030,11040,11030,10
|
|
20240117,132000,2046619160,11040,11040,11040,11040,55
|
|
20240117,131900,2046011960,11050,11050,11050,11050,30
|
|
20240117,131800,2045680460,11050,11030,11050,11030,369
|
|
20240117,131700,2041604390,11050,11020,11050,11020,89
|
|
20240117,131600,2040623580,11030,11030,11030,11030,26
|
|
20240117,131500,2040336800,11050,11050,11050,11030,733
|
|
20240117,131400,2032238830,11060,11050,11060,11050,223
|
|
20240117,131300,2029774470,11020,11020,11020,11020,300
|
|
20240117,131200,2026468470,11050,11040,11050,11020,275
|
|
20240117,131100,2023434710,11050,11050,11050,11020,165
|
|
20240117,131000,2021613440,11020,11050,11050,11020,231
|
|
20240117,130900,2019067490,11040,11010,11040,11010,145
|
|
20240117,130800,2017469790,11020,11020,11020,11010,728
|
|
20240117,130700,2009449480,11020,11020,11020,11020,393
|
|
20240117,130600,2005118620,11020,11050,11050,11020,808
|
|
20240117,130500,1996200350,11060,11070,11080,11060,586
|
|
20240117,130400,1989717790,11080,11060,11080,11060,166
|
|
20240117,130300,1987880890,11060,11060,11060,11060,0
|
|
20240117,130200,1987880890,11060,11060,11060,11060,0
|
|
20240117,130100,1987880890,11060,11060,11060,11060,0
|
|
20240117,130000,1987880890,11060,11060,11060,11050,169
|
|
20240117,125900,1986011970,11060,11070,11070,11060,137
|
|
20240117,125800,1984496320,11080,11070,11090,11070,2079
|
|
20240117,125700,1961463370,11070,11040,11070,11040,324
|
|
20240117,125600,1957878380,11080,11040,11080,11040,1268
|
|
20240117,125500,1943852690,11040,11040,11040,11040,1
|
|
20240117,125400,1943841650,11040,11030,11040,11030,338
|
|
20240117,125300,1940113280,11030,11030,11040,11030,15
|
|
20240117,125200,1939947820,11040,11020,11040,11020,7
|
|
20240117,125100,1939870580,11020,11020,11020,11020,111
|
|
20240117,125000,1938647360,11020,11060,11060,11020,227
|
|
20240117,124900,1936140720,11050,11040,11060,11040,2209
|
|
20240117,124800,1911731540,11040,11010,11040,11010,525
|
|
20240117,124700,1905938120,11010,11020,11030,11010,1109
|
|
20240117,124600,1893722910,11030,11030,11030,11020,304
|
|
20240117,124500,1890371900,11030,11030,11030,11030,285
|
|
20240117,124400,1887228350,11030,11030,11030,11030,15
|
|
20240117,124300,1887062900,11030,11030,11030,11030,1
|
|
20240117,124200,1887051870,11030,11030,11030,11030,122
|
|
20240117,124100,1885706210,11030,11030,11030,11030,100
|
|
20240117,124000,1884603210,11040,11040,11040,11040,34
|
|
20240117,123900,1884227850,11020,11020,11040,11020,785
|
|
20240117,123800,1875571640,11020,11020,11020,11020,255
|
|
20240117,123700,1872761540,11040,11040,11040,11040,0
|
|
20240117,123600,1872761540,11040,11040,11040,11040,460
|
|
20240117,123500,1867683140,11040,11040,11040,11040,70
|
|
20240117,123400,1866910340,11040,11030,11040,11030,276
|
|
20240117,123300,1863865930,11020,11020,11020,11020,288
|
|
20240117,123200,1860692170,11020,11010,11020,11010,620
|
|
20240117,123100,1853861770,11010,11000,11010,11000,223
|
|
20240117,123000,1851407470,11000,11000,11000,11000,75
|
|
20240117,122900,1850582470,11010,11010,11010,11000,634
|
|
20240117,122800,1843606830,11020,11020,11020,11000,8
|
|
20240117,122700,1843518790,11000,11020,11020,11000,530
|
|
20240117,122600,1837684190,11020,11020,11020,11000,420
|
|
20240117,122500,1833063790,11040,11040,11040,11040,1
|
|
20240117,122400,1833052750,11040,11010,11040,11010,233
|
|
20240117,122300,1830484910,11010,11010,11010,11000,207
|
|
20240117,122200,1828206090,11020,11020,11020,11020,3
|
|
20240117,122100,1828173030,11010,11000,11010,11000,193
|
|
20240117,122000,1826048600,11000,11000,11000,10990,313
|
|
20240117,121900,1822606700,11000,11000,11000,10990,271
|
|
20240117,121800,1819626200,10980,10990,10990,10980,90
|
|
20240117,121700,1818637500,10980,10980,10990,10980,569
|
|
20240117,121600,1812389870,10980,10970,10980,10970,433
|
|
20240117,121500,1807639410,10970,10960,10970,10950,517
|
|
20240117,121400,1801969350,10950,10950,10950,10950,490
|
|
20240117,121300,1796603850,10930,10930,10930,10930,78
|
|
20240117,121200,1795751310,10930,10920,10930,10920,1267
|
|
20240117,121100,1781913220,10930,10940,10940,10920,260
|
|
20240117,121000,1779071620,10930,10940,10940,10930,6
|
|
20240117,120900,1779006010,10930,10930,10930,10930,156
|
|
20240117,120800,1777300930,10930,10950,10950,10930,66
|
|
20240117,120700,1776579440,10950,10940,10950,10930,1052
|
|
20240117,120600,1765079360,10940,10990,10990,10940,8
|
|
20240117,120500,1764991780,10940,10940,10960,10940,103
|
|
20240117,120400,1763864940,10940,10940,10990,10940,322
|
|
20240117,120300,1760341410,10940,10940,10940,10940,9
|
|
20240117,120200,1760242950,10950,10950,10950,10950,0
|
|
20240117,120100,1760242950,10950,10950,10950,10950,86
|
|
20240117,120000,1759301250,10980,10970,10990,10970,28
|
|
20240117,115900,1758993630,10950,10960,10960,10950,41
|
|
20240117,115800,1758544640,10960,10960,10960,10950,79
|
|
20240117,115700,1757679410,10950,10950,10950,10950,0
|
|
20240117,115600,1757679410,10950,10960,10960,10950,25
|
|
20240117,115500,1757405620,10960,10960,10960,10960,19
|
|
20240117,115400,1757197380,10950,10950,10950,10950,40
|
|
20240117,115300,1756759380,10950,10950,10950,10950,10
|
|
20240117,115200,1756649880,10970,10960,10970,10960,83
|
|
20240117,115100,1755739380,10940,10930,10940,10930,355
|
|
20240117,115000,1751857640,10930,10930,10930,10930,0
|
|
20240117,114900,1751857640,10930,10930,10930,10930,98
|
|
20240117,114800,1750786500,10940,10930,10940,10930,368
|
|
20240117,114700,1746764200,10940,10950,10950,10930,3471
|
|
20240117,114600,1708793120,10950,10940,10970,10940,2186
|
|
20240117,114500,1684860150,10940,10950,10950,10940,271
|
|
20240117,114400,1681892710,10940,10950,10950,10940,280
|
|
20240117,114300,1678829470,10940,10940,10940,10940,465
|
|
20240117,114200,1673742370,10940,10950,10950,10940,990
|
|
20240117,114100,1662907840,10950,10950,10950,10950,840
|
|
20240117,114000,1653709840,10960,10960,10960,10960,48
|
|
20240117,113900,1653183760,10960,10960,10960,10960,274
|
|
20240117,113800,1650180720,10970,10970,10970,10970,0
|
|
20240117,113700,1650180720,10970,10970,10970,10970,0
|
|
20240117,113600,1650180720,10970,10970,10970,10970,6
|
|
20240117,113500,1650114900,10960,10960,10960,10960,4
|
|
20240117,113400,1650071060,10970,10970,10970,10970,43
|
|
20240117,113300,1649599350,10970,10970,10970,10970,2
|
|
20240117,113200,1649577410,10960,10960,10970,10960,38
|
|
20240117,113100,1649160920,10960,10960,10960,10960,568
|
|
20240117,113000,1642935640,10970,10970,10970,10970,78
|
|
20240117,112900,1642079980,10980,10980,10980,10980,9
|
|
20240117,112800,1641981160,10980,11000,11000,10960,5091
|
|
20240117,112700,1586023720,11000,11000,11000,11000,2562
|
|
20240117,112600,1557841720,11010,11000,11010,11000,95
|
|
20240117,112500,1556796220,11010,11000,11010,11000,78
|
|
20240117,112400,1555938120,11000,11000,11000,11000,107
|
|
20240117,112300,1554761120,11010,11000,11010,11000,97
|
|
20240117,112200,1553693820,11010,11010,11010,11010,11
|
|
20240117,112100,1553572710,11010,11010,11010,11010,60
|
|
20240117,112000,1552912110,11000,11010,11010,11000,472
|
|
20240117,111900,1547715730,11010,11020,11020,11010,100
|
|
20240117,111800,1546614450,11040,11020,11040,11020,23
|
|
20240117,111700,1546360970,11030,11030,11030,11030,84
|
|
20240117,111600,1545434450,11030,11010,11030,11000,562
|
|
20240117,111500,1539246320,11010,11010,11010,11010,0
|
|
20240117,111400,1539246320,11010,11010,11010,11010,0
|
|
20240117,111300,1539246320,11010,11010,11010,11010,260
|
|
20240117,111200,1536383720,11010,11010,11010,11010,0
|
|
20240117,111100,1536383720,11010,11010,11010,11010,10
|
|
20240117,111000,1536273620,11000,11000,11000,11000,119
|
|
20240117,110900,1534964620,11000,10980,11000,10980,83
|
|
20240117,110800,1534053180,11000,11000,11010,11000,1076
|
|
20240117,110700,1522207180,11000,11000,11000,11000,87
|
|
20240117,110600,1521250180,11000,10980,11000,10980,329
|
|
20240117,110500,1517636520,10980,10980,10980,10980,3
|
|
20240117,110400,1517603580,10980,10980,10980,10980,0
|
|
20240117,110300,1517603580,10980,10980,10980,10980,0
|
|
20240117,110200,1517603580,10980,10980,10980,10980,144
|
|
20240117,110100,1516022460,10980,11000,11000,10980,634
|
|
20240117,110000,1509049920,11000,11000,11000,11000,830
|
|
20240117,105900,1499919920,11000,10990,11000,10990,261
|
|
20240117,105800,1497051520,10980,10980,10980,10980,97
|
|
20240117,105700,1495986460,10960,10970,10970,10960,318
|
|
20240117,105600,1492500260,10960,10960,10960,10960,707
|
|
20240117,105500,1484751540,10980,10960,10980,10960,346
|
|
20240117,105400,1480959320,10970,10990,10990,10970,135
|
|
20240117,105300,1479478060,10990,10990,10990,10990,52
|
|
20240117,105200,1478906580,10990,10990,10990,10990,6
|
|
20240117,105100,1478840640,10990,10990,10990,10990,0
|
|
20240117,105000,1478840640,10990,10990,10990,10990,1
|
|
20240117,104900,1478829650,10970,10960,10970,10960,31
|
|
20240117,104800,1478489880,10960,10970,10970,10960,146
|
|
20240117,104700,1476889710,10960,10960,10960,10960,0
|
|
20240117,104600,1476889710,10960,10960,10960,10960,1
|
|
20240117,104500,1476878750,10970,10970,10970,10970,317
|
|
20240117,104400,1473401260,10970,10970,10970,10970,0
|
|
20240117,104300,1473401260,10970,10970,10970,10970,3
|
|
20240117,104200,1473368350,10970,10990,10990,10970,974
|
|
20240117,104100,1462674960,10990,10990,10990,10990,18
|
|
20240117,104000,1462477140,10990,10990,10990,10990,101
|
|
20240117,103900,1461367150,11000,11000,11000,11000,257
|
|
20240117,103800,1458540150,11000,11010,11010,11000,101
|
|
20240117,103700,1457428250,11010,11020,11020,11010,27
|
|
20240117,103600,1457130720,11030,11030,11030,11030,1
|
|
20240117,103500,1457119690,10990,10990,10990,10990,0
|
|
20240117,103400,1457119690,10990,11010,11010,10990,212
|
|
20240117,103300,1454788720,10990,10990,10990,10990,0
|
|
20240117,103200,1454788720,10990,11010,11010,10990,269
|
|
20240117,103100,1451832390,11030,11010,11030,11010,22
|
|
20240117,103000,1451590030,10980,11030,11030,10980,271
|
|
20240117,102900,1448609760,11030,11030,11030,11030,1
|
|
20240117,102800,1448598730,11040,11040,11040,11040,761
|
|
20240117,102700,1440197290,11050,11040,11050,11040,158
|
|
20240117,102600,1438452830,11050,11050,11050,11050,769
|
|
20240117,102500,1429955380,11040,11050,11050,11040,138
|
|
20240117,102400,1428431450,11040,11030,11040,11010,73
|
|
20240117,102300,1427627100,11020,11020,11020,11020,10
|
|
20240117,102200,1427516900,10990,11010,11010,10990,690
|
|
20240117,102100,1419932800,10960,10980,10990,10960,1053
|
|
20240117,102000,1408364160,10980,10960,10980,10950,1358
|
|
20240117,101900,1393484800,10980,10950,10980,10950,1140
|
|
20240117,101800,1380979950,10950,10990,10990,10950,1204
|
|
20240117,101700,1367780310,10980,10990,11000,10980,733
|
|
20240117,101600,1359723640,10980,11000,11000,10980,560
|
|
20240117,101500,1353573640,10980,10970,10980,10970,1630
|
|
20240117,101400,1335683020,10980,11040,11040,10970,7628
|
|
20240117,101300,1251764140,11020,11040,11050,11020,2466
|
|
20240117,101200,1224536780,11040,11040,11050,11040,108
|
|
20240117,101100,1223343890,11040,11060,11070,11040,3355
|
|
20240117,101000,1186265100,11060,11080,11080,11060,4332
|
|
20240117,100900,1138344820,11100,11090,11100,11090,51
|
|
20240117,100800,1137778820,11090,11080,11090,11080,471
|
|
20240117,100700,1132555500,11080,11090,11090,11080,128
|
|
20240117,100600,1131137160,11090,11110,11110,11090,1224
|
|
20240117,100500,1117551610,11110,11110,11120,11110,1275
|
|
20240117,100400,1103382440,11100,11100,11100,11100,272
|
|
20240117,100300,1100363240,11100,11120,11120,11100,431
|
|
20240117,100200,1095575690,11120,11130,11130,11120,909
|
|
20240117,100100,1085465440,11130,11140,11140,11130,764
|
|
20240117,100000,1076961040,11140,11150,11160,11140,999
|
|
20240117,095900,1065822820,11160,11170,11170,11160,991
|
|
20240117,095800,1054762950,11160,11180,11180,11160,366
|
|
20240117,095700,1050671390,11170,11160,11180,11160,88
|
|
20240117,095600,1049688190,11160,11160,11170,11160,663
|
|
20240117,095500,1042289080,11160,11160,11180,11160,702
|
|
20240117,095400,1034449340,11160,11160,11160,11150,1241
|
|
20240117,095300,1020599800,11160,11150,11160,11140,2464
|
|
20240117,095200,993121600,11160,11160,11160,11160,172
|
|
20240117,095100,991202080,11160,11170,11180,11160,478
|
|
20240117,095000,985863960,11170,11170,11170,11160,475
|
|
20240117,094900,980559930,11180,11170,11180,11150,1068
|
|
20240117,094800,968635470,11160,11160,11160,11150,798
|
|
20240117,094700,959731640,11160,11190,11190,11130,3814
|
|
20240117,094600,917192110,11200,11260,11270,11200,4335
|
|
20240117,094500,868449260,11260,11280,11290,11260,3497
|
|
20240117,094400,829000870,11270,11280,11280,11270,1724
|
|
20240117,094300,809570470,11280,11250,11280,11240,512
|
|
20240117,094200,803807480,11260,11280,11280,11250,1543
|
|
20240117,094100,786422790,11290,11200,11300,11200,6842
|
|
20240117,094000,709433480,11200,11160,11200,11160,1273
|
|
20240117,093900,695189060,11150,11150,11170,11150,1611
|
|
20240117,093800,677225030,11150,11150,11150,11140,213
|
|
20240117,093700,674850580,11150,11140,11150,11140,651
|
|
20240117,093600,667597000,11140,11110,11150,11110,1465
|
|
20240117,093500,651304910,11110,11110,11150,11100,272
|
|
20240117,093400,648277250,11150,11090,11150,11090,574
|
|
20240117,093300,641907170,11080,11100,11100,11080,23
|
|
20240117,093200,641652270,11100,11090,11100,11080,580
|
|
20240117,093100,635215330,11080,11080,11080,11080,310
|
|
20240117,093000,631780530,11080,11090,11090,11080,151
|
|
20240117,092900,630106280,11090,11110,11110,11090,150
|
|
20240117,092800,628441310,11100,11130,11130,11100,395
|
|
20240117,092700,624053810,11130,11100,11140,11100,567
|
|
20240117,092600,617751080,11110,11100,11150,11100,747
|
|
20240117,092500,609452500,11130,11110,11130,11110,769
|
|
20240117,092400,600902290,11110,11110,11110,11080,286
|
|
20240117,092300,597727080,11080,11090,11090,11080,375
|
|
20240117,092200,593569860,11090,11070,11110,11070,410
|
|
20240117,092100,589025440,11060,11060,11060,11060,0
|
|
20240117,092000,589025440,11060,11060,11070,11050,4815
|
|
20240117,091900,535811240,11060,11060,11060,11050,157
|
|
20240117,091800,534074830,11060,11050,11060,11030,1420
|
|
20240117,091700,518389440,11060,11080,11080,11050,1103
|
|
20240117,091600,506177620,11090,11090,11090,11080,227
|
|
20240117,091500,503662420,11090,11110,11110,11080,2442
|
|
20240117,091400,476565110,11090,11090,11110,11080,283
|
|
20240117,091300,473425420,11090,11090,11100,11090,980
|
|
20240117,091200,462556080,11090,11130,11130,11090,1862
|
|
20240117,091100,441875150,11130,11120,11130,11110,477
|
|
20240117,091000,436571890,11130,11120,11130,11100,495
|
|
20240117,090900,431067390,11120,11150,11150,11110,2565
|
|
20240117,090800,402542060,11150,11160,11160,11150,1080
|
|
20240117,090700,390491170,11160,11170,11220,11140,3247
|
|
20240117,090600,354204190,11170,11190,11200,11170,3487
|
|
20240117,090500,315218690,11200,11260,11270,11200,3008
|
|
20240117,090400,281411730,11280,11260,11280,11250,1218
|
|
20240117,090300,267688750,11260,11240,11280,11240,5301
|
|
20240117,090200,208007120,11240,11230,11340,11170,4885
|
|
20240117,090100,152941190,11220,11140,11220,11130,970
|
|
20240117,090000,142097140,11140,11250,11250,11130,12674
|