596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185300,78189164,1327,1327,1327,1327,3693
|
|
20240116,185200,78189164,1327,1327,1327,1327,0
|
|
20240116,185100,78189164,1327,1327,1327,1327,0
|
|
20240116,185000,78189164,1327,1327,1327,1327,0
|
|
20240116,184900,78189164,1327,1327,1327,1327,0
|
|
20240116,184800,78189164,1327,1327,1327,1327,0
|
|
20240116,184700,78189164,1327,1327,1327,1327,0
|
|
20240116,184600,78189164,1327,1327,1327,1327,0
|
|
20240116,184500,78189164,1327,1327,1327,1327,0
|
|
20240116,184400,78189164,1327,1327,1327,1327,0
|
|
20240116,184300,78189164,1327,1327,1327,1327,0
|
|
20240116,184200,78189164,1327,1327,1327,1327,0
|
|
20240116,184100,78189164,1327,1327,1327,1327,0
|
|
20240116,184000,78189164,1327,1327,1327,1327,0
|
|
20240116,183900,78189164,1327,1327,1327,1327,0
|
|
20240116,183800,78189164,1327,1327,1327,1327,0
|
|
20240116,183700,78189164,1327,1327,1327,1327,0
|
|
20240116,183600,78189164,1327,1327,1327,1327,0
|
|
20240116,183500,78189164,1327,1327,1327,1327,0
|
|
20240116,183400,78189164,1327,1327,1327,1327,0
|
|
20240116,183300,78189164,1327,1327,1327,1327,0
|
|
20240116,183200,78189164,1327,1327,1327,1327,0
|
|
20240116,183100,78189164,1327,1327,1327,1327,0
|
|
20240116,183000,78189164,1327,1327,1327,1327,0
|
|
20240116,182900,78189164,1327,1327,1327,1327,0
|
|
20240116,182800,78189164,1327,1327,1327,1327,0
|
|
20240116,182700,78189164,1327,1327,1327,1327,0
|
|
20240116,182600,78189164,1327,1327,1327,1327,0
|
|
20240116,182500,78189164,1327,1327,1327,1327,0
|
|
20240116,182400,78189164,1327,1327,1327,1327,0
|
|
20240116,182300,78189164,1327,1327,1327,1327,3693
|
|
20240116,182200,78189164,1327,1327,1327,1327,0
|
|
20240116,182100,78189164,1327,1327,1327,1327,0
|
|
20240116,182000,78189164,1327,1327,1327,1327,0
|
|
20240116,181900,78189164,1327,1327,1327,1327,0
|
|
20240116,181800,78189164,1327,1327,1327,1327,0
|
|
20240116,181700,78189164,1327,1327,1327,1327,0
|
|
20240116,181600,78189164,1327,1327,1327,1327,0
|
|
20240116,181500,78189164,1327,1327,1327,1327,0
|
|
20240116,181400,78189164,1327,1327,1327,1327,0
|
|
20240116,181300,78189164,1327,1327,1327,1327,0
|
|
20240116,181200,78189164,1327,1327,1327,1327,0
|
|
20240116,181100,78189164,1327,1327,1327,1327,0
|
|
20240116,181000,78189164,1327,1327,1327,1327,0
|
|
20240116,180900,78189164,1327,1327,1327,1327,0
|
|
20240116,180800,78189164,1327,1327,1327,1327,0
|
|
20240116,180700,78189164,1327,1327,1327,1327,0
|
|
20240116,180600,78189164,1327,1327,1327,1327,0
|
|
20240116,180500,78189164,1327,1327,1327,1327,0
|
|
20240116,180400,78189164,1327,1327,1327,1327,0
|
|
20240116,180300,78189164,1327,1327,1327,1327,0
|
|
20240116,180200,78189164,1327,1327,1327,1327,0
|
|
20240116,180100,78189164,1327,1327,1327,1327,0
|
|
20240116,180000,78189164,1327,1327,1327,1327,0
|
|
20240116,175900,78189164,1327,1327,1327,1327,0
|
|
20240116,175800,78189164,1327,1327,1327,1327,0
|
|
20240116,175700,78189164,1327,1327,1327,1327,0
|
|
20240116,175600,78189164,1327,1327,1327,1327,0
|
|
20240116,175500,78189164,1327,1327,1327,1327,0
|
|
20240116,175400,78189164,1327,1327,1327,1327,0
|
|
20240116,175300,78189164,1327,1327,1327,1327,3693
|
|
20240116,175200,78189164,1327,1327,1327,1327,0
|
|
20240116,175100,78189164,1327,1327,1327,1327,0
|
|
20240116,175000,78189164,1327,1327,1327,1327,0
|
|
20240116,174900,78189164,1327,1327,1327,1327,0
|
|
20240116,174800,78189164,1327,1327,1327,1327,0
|
|
20240116,174700,78189164,1327,1327,1327,1327,0
|
|
20240116,174600,78189164,1327,1327,1327,1327,0
|
|
20240116,174500,78189164,1327,1327,1327,1327,0
|
|
20240116,174400,78189164,1327,1327,1327,1327,0
|
|
20240116,174300,78189164,1327,1327,1327,1327,0
|
|
20240116,174200,78189164,1327,1327,1327,1327,0
|
|
20240116,174100,78189164,1327,1327,1327,1327,0
|
|
20240116,174000,78189164,1327,1327,1327,1327,0
|
|
20240116,173900,78189164,1327,1327,1327,1327,0
|
|
20240116,173800,78189164,1327,1327,1327,1327,0
|
|
20240116,173700,78189164,1327,1327,1327,1327,0
|
|
20240116,173600,78189164,1327,1327,1327,1327,0
|
|
20240116,173500,78189164,1327,1327,1327,1327,0
|
|
20240116,173400,78189164,1327,1327,1327,1327,0
|
|
20240116,173300,78189164,1327,1327,1327,1327,0
|
|
20240116,173200,78189164,1327,1327,1327,1327,0
|
|
20240116,173100,78189164,1327,1327,1327,1327,0
|
|
20240116,173000,78189164,1327,1327,1327,1327,0
|
|
20240116,172900,78189164,1327,1327,1327,1327,0
|
|
20240116,172800,78189164,1327,1327,1327,1327,0
|
|
20240116,172700,78189164,1327,1327,1327,1327,0
|
|
20240116,172600,78189164,1327,1327,1327,1327,0
|
|
20240116,172500,78189164,1327,1327,1327,1327,0
|
|
20240116,172400,78189164,1327,1327,1327,1327,0
|
|
20240116,172300,78189164,1327,1327,1327,1327,3693
|
|
20240116,172200,78189164,1327,1327,1327,1327,0
|
|
20240116,172100,78189164,1327,1327,1327,1327,0
|
|
20240116,172000,78189164,1327,1327,1327,1327,0
|
|
20240116,171900,78189164,1327,1327,1327,1327,0
|
|
20240116,171800,78189164,1327,1327,1327,1327,0
|
|
20240116,171700,78189164,1327,1327,1327,1327,0
|
|
20240116,171600,78189164,1327,1327,1327,1327,0
|
|
20240116,171500,78189164,1327,1327,1327,1327,0
|
|
20240116,171400,78189164,1327,1327,1327,1327,0
|
|
20240116,171300,78189164,1327,1327,1327,1327,0
|
|
20240116,171200,78189164,1327,1327,1327,1327,0
|
|
20240116,171100,78189164,1327,1327,1327,1327,0
|
|
20240116,171000,78189164,1327,1327,1327,1327,0
|
|
20240116,170900,78189164,1327,1327,1327,1327,0
|
|
20240116,170800,78189164,1327,1327,1327,1327,0
|
|
20240116,170700,78189164,1327,1327,1327,1327,0
|
|
20240116,170600,78189164,1327,1327,1327,1327,0
|
|
20240116,170500,78189164,1327,1327,1327,1327,0
|
|
20240116,170400,78189164,1327,1327,1327,1327,0
|
|
20240116,170300,78189164,1327,1327,1327,1327,0
|
|
20240116,170200,78189164,1327,1327,1327,1327,0
|
|
20240116,170100,78189164,1327,1327,1327,1327,0
|
|
20240116,170000,78189164,1327,1327,1327,1327,0
|
|
20240116,165900,78189164,1327,1327,1327,1327,0
|
|
20240116,165800,78189164,1327,1327,1327,1327,0
|
|
20240116,165700,78189164,1327,1327,1327,1327,0
|
|
20240116,165600,78189164,1327,1327,1327,1327,0
|
|
20240116,165500,78189164,1327,1327,1327,1327,0
|
|
20240116,165400,78189164,1327,1327,1327,1327,0
|
|
20240116,165300,78189164,1327,1327,1327,1327,3693
|
|
20240116,165200,78189164,1327,1327,1327,1327,0
|
|
20240116,165100,78189164,1327,1327,1327,1327,0
|
|
20240116,165000,78189164,1327,1327,1327,1327,0
|
|
20240116,164900,78189164,1327,1327,1327,1327,0
|
|
20240116,164800,78189164,1327,1327,1327,1327,0
|
|
20240116,164700,78189164,1327,1327,1327,1327,0
|
|
20240116,164600,78189164,1327,1327,1327,1327,0
|
|
20240116,164500,78189164,1327,1327,1327,1327,0
|
|
20240116,164400,78189164,1327,1327,1327,1327,0
|
|
20240116,164300,78189164,1327,1327,1327,1327,0
|
|
20240116,164200,78189164,1327,1327,1327,1327,0
|
|
20240116,164100,78189164,1327,1327,1327,1327,0
|
|
20240116,164000,78189164,1327,1327,1327,1327,0
|
|
20240116,163900,78189164,1327,1327,1327,1327,0
|
|
20240116,163800,78189164,1327,1327,1327,1327,0
|
|
20240116,163700,78189164,1327,1327,1327,1327,0
|
|
20240116,163600,78189164,1327,1327,1327,1327,0
|
|
20240116,163500,78189164,1327,1327,1327,1327,0
|
|
20240116,163400,78189164,1327,1327,1327,1327,0
|
|
20240116,163300,78189164,1327,1327,1327,1327,0
|
|
20240116,163200,78189164,1327,1327,1327,1327,0
|
|
20240116,163100,78189164,1327,1327,1327,1327,0
|
|
20240116,163000,78189164,1327,1327,1327,1327,0
|
|
20240116,162900,78189164,1327,1327,1327,1327,0
|
|
20240116,162800,78189164,1327,1327,1327,1327,0
|
|
20240116,162700,78189164,1327,1327,1327,1327,0
|
|
20240116,162600,78189164,1327,1327,1327,1327,0
|
|
20240116,162500,78189164,1327,1327,1327,1327,0
|
|
20240116,162400,78189164,1327,1327,1327,1327,0
|
|
20240116,162300,78189164,1327,1327,1327,1327,3693
|
|
20240116,162200,78189164,1327,1327,1327,1327,0
|
|
20240116,162100,78189164,1327,1327,1327,1327,0
|
|
20240116,162000,78189164,1327,1327,1327,1327,0
|
|
20240116,161900,78189164,1327,1327,1327,1327,0
|
|
20240116,161800,78189164,1327,1327,1327,1327,0
|
|
20240116,161700,78189164,1327,1327,1327,1327,0
|
|
20240116,161600,78189164,1327,1327,1327,1327,0
|
|
20240116,161500,78189164,1327,1327,1327,1327,0
|
|
20240116,161400,78189164,1327,1327,1327,1327,0
|
|
20240116,161300,78189164,1327,1327,1327,1327,0
|
|
20240116,161200,78189164,1327,1327,1327,1327,0
|
|
20240116,161100,78189164,1327,1327,1327,1327,0
|
|
20240116,161000,78189164,1327,1327,1327,1327,0
|
|
20240116,160900,78189164,1327,1327,1327,1327,0
|
|
20240116,160800,78189164,1327,1327,1327,1327,0
|
|
20240116,160700,78189164,1327,1327,1327,1327,0
|
|
20240116,160600,78189164,1327,1327,1327,1327,0
|
|
20240116,160500,78189164,1327,1327,1327,1327,0
|
|
20240116,160400,78189164,1327,1327,1327,1327,0
|
|
20240116,160300,78189164,1327,1327,1327,1327,0
|
|
20240116,160200,78189164,1327,1327,1327,1327,0
|
|
20240116,160100,78189164,1327,1327,1327,1327,0
|
|
20240116,160000,78189164,1327,1327,1327,1327,0
|
|
20240116,155900,78189164,1327,1327,1327,1327,0
|
|
20240116,155800,78189164,1327,1327,1327,1327,0
|
|
20240116,155700,78189164,1327,1327,1327,1327,0
|
|
20240116,155600,78189164,1327,1327,1327,1327,0
|
|
20240116,155500,78189164,1327,1327,1327,1327,0
|
|
20240116,155400,78189164,1327,1327,1327,1327,0
|
|
20240116,155300,78189164,1327,1327,1327,1327,3693
|
|
20240116,155200,78189164,1327,1327,1327,1327,0
|
|
20240116,155100,78189164,1327,1327,1327,1327,0
|
|
20240116,155000,78189164,1327,1327,1327,1327,0
|
|
20240116,154900,78189164,1327,1327,1327,1327,0
|
|
20240116,154800,78189164,1327,1327,1327,1327,0
|
|
20240116,154700,78189164,1327,1327,1327,1327,0
|
|
20240116,154600,78189164,1327,1327,1327,1327,0
|
|
20240116,154500,78189164,1327,1327,1327,1327,0
|
|
20240116,154400,78189164,1327,1327,1327,1327,0
|
|
20240116,154300,78189164,1327,1327,1327,1327,0
|
|
20240116,154200,78189164,1327,1327,1327,1327,0
|
|
20240116,154100,78189164,1327,1327,1327,1327,0
|
|
20240116,154000,78189164,1327,1327,1327,1327,0
|
|
20240116,153900,78189164,1327,1327,1327,1327,0
|
|
20240116,153800,78189164,1327,1327,1327,1327,0
|
|
20240116,153700,78189164,1327,1327,1327,1327,0
|
|
20240116,153600,78189164,1327,1327,1327,1327,0
|
|
20240116,153500,78189164,1327,1327,1327,1327,0
|
|
20240116,153400,78189164,1327,1327,1327,1327,0
|
|
20240116,153300,78189164,1327,1327,1327,1327,0
|
|
20240116,153200,78189164,1327,1327,1327,1327,0
|
|
20240116,153100,78189164,1327,1327,1327,1327,0
|
|
20240116,153000,78189164,1327,1327,1327,1327,3693
|
|
20240116,152900,73288553,1322,1322,1322,1322,0
|
|
20240116,152800,73288553,1322,1322,1322,1322,0
|
|
20240116,152700,73288553,1322,1322,1322,1322,0
|
|
20240116,152600,73288553,1322,1322,1322,1322,0
|
|
20240116,152500,73288553,1322,1322,1322,1322,0
|
|
20240116,152400,73288553,1322,1322,1322,1322,0
|
|
20240116,152300,73288553,1322,1322,1322,1322,0
|
|
20240116,152200,73288553,1322,1322,1322,1322,0
|
|
20240116,152100,73288553,1322,1322,1322,1322,0
|
|
20240116,152000,73288553,1322,1322,1322,1322,0
|
|
20240116,151900,73288553,1322,1322,1322,1322,0
|
|
20240116,151800,73288553,1322,1322,1322,1322,38
|
|
20240116,151700,73238317,1318,1318,1318,1318,0
|
|
20240116,151600,73238317,1318,1319,1319,1318,700
|
|
20240116,151500,72315683,1324,1324,1324,1324,0
|
|
20240116,151400,72315683,1324,1324,1324,1324,0
|
|
20240116,151300,72315683,1324,1324,1324,1324,0
|
|
20240116,151200,72315683,1324,1324,1324,1324,0
|
|
20240116,151100,72315683,1324,1324,1324,1324,0
|
|
20240116,151000,72315683,1324,1324,1324,1324,0
|
|
20240116,150900,72315683,1324,1324,1324,1324,34
|
|
20240116,150800,72270667,1324,1324,1324,1324,0
|
|
20240116,150700,72270667,1324,1324,1324,1324,0
|
|
20240116,150600,72270667,1324,1324,1324,1324,0
|
|
20240116,150500,72270667,1324,1324,1324,1324,0
|
|
20240116,150400,72270667,1324,1324,1324,1324,0
|
|
20240116,150300,72270667,1324,1324,1324,1324,0
|
|
20240116,150200,72270667,1324,1324,1324,1324,0
|
|
20240116,150100,72270667,1324,1324,1324,1324,0
|
|
20240116,150000,72270667,1324,1324,1324,1324,1
|
|
20240116,145900,72269343,1324,1324,1324,1324,10
|
|
20240116,145800,72256103,1324,1324,1324,1324,1
|
|
20240116,145700,72254779,1323,1323,1323,1323,0
|
|
20240116,145600,72254779,1323,1323,1323,1323,0
|
|
20240116,145500,72254779,1323,1323,1323,1323,0
|
|
20240116,145400,72254779,1323,1323,1323,1323,0
|
|
20240116,145300,72254779,1323,1323,1323,1323,30
|
|
20240116,145200,72215089,1323,1323,1323,1323,0
|
|
20240116,145100,72215089,1323,1323,1323,1323,0
|
|
20240116,145000,72215089,1323,1323,1323,1323,0
|
|
20240116,144900,72215089,1323,1323,1323,1323,0
|
|
20240116,144800,72215089,1323,1323,1323,1323,10
|
|
20240116,144700,72201859,1323,1323,1323,1323,0
|
|
20240116,144600,72201859,1323,1323,1323,1323,10
|
|
20240116,144500,72188629,1323,1323,1323,1323,0
|
|
20240116,144400,72188629,1323,1323,1323,1323,0
|
|
20240116,144300,72188629,1323,1323,1323,1323,0
|
|
20240116,144200,72188629,1323,1323,1323,1323,0
|
|
20240116,144100,72188629,1323,1323,1323,1323,2
|
|
20240116,144000,72185983,1325,1325,1325,1325,0
|
|
20240116,143900,72185983,1325,1325,1325,1325,0
|
|
20240116,143800,72185983,1325,1325,1325,1325,0
|
|
20240116,143700,72185983,1325,1325,1325,1325,0
|
|
20240116,143600,72185983,1325,1325,1325,1325,0
|
|
20240116,143500,72185983,1325,1325,1325,1325,0
|
|
20240116,143400,72185983,1325,1325,1325,1325,0
|
|
20240116,143300,72185983,1325,1325,1325,1325,0
|
|
20240116,143200,72185983,1325,1325,1325,1325,27
|
|
20240116,143100,72150208,1325,1325,1325,1325,0
|
|
20240116,143000,72150208,1325,1325,1325,1325,0
|
|
20240116,142900,72150208,1325,1325,1325,1325,0
|
|
20240116,142800,72150208,1325,1325,1325,1325,1
|
|
20240116,142700,72148883,1317,1317,1317,1317,0
|
|
20240116,142600,72148883,1317,1317,1317,1317,0
|
|
20240116,142500,72148883,1317,1317,1317,1317,0
|
|
20240116,142400,72148883,1317,1317,1317,1317,0
|
|
20240116,142300,72148883,1317,1317,1317,1317,50
|
|
20240116,142200,72083033,1325,1325,1325,1325,1
|
|
20240116,142100,72081708,1315,1315,1315,1315,0
|
|
20240116,142000,72081708,1315,1324,1324,1315,9895
|
|
20240116,141900,59044361,1325,1325,1325,1325,0
|
|
20240116,141800,59044361,1325,1325,1325,1325,0
|
|
20240116,141700,59044361,1325,1325,1325,1325,0
|
|
20240116,141600,59044361,1325,1325,1325,1325,0
|
|
20240116,141500,59044361,1325,1325,1325,1325,0
|
|
20240116,141400,59044361,1325,1325,1325,1325,105
|
|
20240116,141300,58905236,1326,1326,1326,1326,0
|
|
20240116,141200,58905236,1326,1326,1326,1326,0
|
|
20240116,141100,58905236,1326,1326,1326,1326,0
|
|
20240116,141000,58905236,1326,1326,1326,1326,0
|
|
20240116,140900,58905236,1326,1326,1326,1326,0
|
|
20240116,140800,58905236,1326,1326,1326,1326,2
|
|
20240116,140700,58902584,1327,1327,1327,1327,0
|
|
20240116,140600,58902584,1327,1327,1327,1327,0
|
|
20240116,140500,58902584,1327,1327,1327,1327,0
|
|
20240116,140400,58902584,1327,1327,1327,1327,0
|
|
20240116,140300,58902584,1327,1327,1327,1327,1
|
|
20240116,140200,58901257,1326,1326,1326,1326,0
|
|
20240116,140100,58901257,1326,1326,1326,1326,71
|
|
20240116,140000,58807111,1326,1326,1326,1326,55
|
|
20240116,135900,58734181,1327,1327,1327,1327,0
|
|
20240116,135800,58734181,1327,1327,1327,1327,5
|
|
20240116,135700,58727546,1328,1328,1328,1328,0
|
|
20240116,135600,58727546,1328,1328,1328,1328,10
|
|
20240116,135500,58714266,1328,1328,1328,1328,0
|
|
20240116,135400,58714266,1328,1328,1328,1328,0
|
|
20240116,135300,58714266,1328,1328,1328,1328,5
|
|
20240116,135200,58707626,1328,1328,1328,1328,0
|
|
20240116,135100,58707626,1328,1328,1328,1328,0
|
|
20240116,135000,58707626,1328,1328,1328,1328,0
|
|
20240116,134900,58707626,1328,1328,1328,1328,1
|
|
20240116,134800,58706298,1320,1320,1320,1320,0
|
|
20240116,134700,58706298,1320,1320,1320,1320,0
|
|
20240116,134600,58706298,1320,1320,1320,1320,0
|
|
20240116,134500,58706298,1320,1320,1320,1320,235
|
|
20240116,134400,58396098,1320,1328,1328,1320,875
|
|
20240116,134300,57240938,1320,1320,1320,1320,125
|
|
20240116,134200,57075938,1320,1320,1320,1320,950
|
|
20240116,134100,55821938,1321,1321,1329,1321,290
|
|
20240116,134000,55438688,1321,1321,1321,1321,840
|
|
20240116,133900,54329048,1321,1323,1323,1321,2162
|
|
20240116,133800,51471902,1330,1330,1330,1330,0
|
|
20240116,133700,51471902,1330,1330,1330,1330,0
|
|
20240116,133600,51471902,1330,1330,1330,1330,0
|
|
20240116,133500,51471902,1330,1330,1330,1330,0
|
|
20240116,133400,51471902,1330,1330,1330,1330,0
|
|
20240116,133300,51471902,1330,1330,1330,1330,0
|
|
20240116,133200,51471902,1330,1330,1330,1330,0
|
|
20240116,133100,51471902,1330,1330,1330,1330,1
|
|
20240116,133000,51470572,1329,1329,1329,1329,0
|
|
20240116,132900,51470572,1329,1329,1329,1329,376
|
|
20240116,132800,50970868,1330,1330,1330,1330,0
|
|
20240116,132700,50970868,1330,1330,1330,1330,0
|
|
20240116,132600,50970868,1330,1330,1330,1330,0
|
|
20240116,132500,50970868,1330,1330,1330,1322,60
|
|
20240116,132400,50891308,1322,1322,1322,1322,0
|
|
20240116,132300,50891308,1322,1322,1322,1322,0
|
|
20240116,132200,50891308,1322,1322,1322,1322,0
|
|
20240116,132100,50891308,1322,1322,1322,1322,0
|
|
20240116,132000,50891308,1322,1322,1322,1322,0
|
|
20240116,131900,50891308,1322,1330,1330,1322,30
|
|
20240116,131800,50851488,1323,1323,1323,1323,616
|
|
20240116,131700,50036520,1323,1323,1323,1323,0
|
|
20240116,131600,50036520,1323,1325,1325,1323,2000
|
|
20240116,131500,47389080,1325,1329,1329,1325,4797
|
|
20240116,131400,41030050,1330,1330,1330,1330,1
|
|
20240116,131300,41028720,1332,1332,1332,1332,0
|
|
20240116,131200,41028720,1332,1332,1332,1332,0
|
|
20240116,131100,41028720,1332,1332,1332,1332,0
|
|
20240116,131000,41028720,1332,1332,1332,1332,0
|
|
20240116,130900,41028720,1332,1332,1332,1332,0
|
|
20240116,130800,41028720,1332,1332,1332,1332,0
|
|
20240116,130700,41028720,1332,1332,1332,1332,0
|
|
20240116,130600,41028720,1332,1332,1332,1332,0
|
|
20240116,130500,41028720,1332,1332,1332,1332,0
|
|
20240116,130400,41028720,1332,1332,1332,1332,0
|
|
20240116,130300,41028720,1332,1332,1332,1332,0
|
|
20240116,130200,41028720,1332,1332,1332,1332,0
|
|
20240116,130100,41028720,1332,1332,1332,1332,0
|
|
20240116,130000,41028720,1332,1332,1332,1332,0
|
|
20240116,125900,41028720,1332,1332,1332,1332,0
|
|
20240116,125800,41028720,1332,1332,1332,1332,0
|
|
20240116,125700,41028720,1332,1332,1332,1332,1
|
|
20240116,125600,41027388,1327,1330,1330,1327,3000
|
|
20240116,125500,37043910,1331,1331,1331,1331,20
|
|
20240116,125400,37017290,1330,1330,1330,1330,474
|
|
20240116,125300,36386870,1331,1331,1331,1331,25
|
|
20240116,125200,36353595,1332,1332,1332,1332,763
|
|
20240116,125100,35337279,1330,1330,1330,1330,0
|
|
20240116,125000,35337279,1330,1330,1330,1330,0
|
|
20240116,124900,35337279,1330,1330,1330,1330,0
|
|
20240116,124800,35337279,1330,1330,1330,1330,0
|
|
20240116,124700,35337279,1330,1332,1332,1330,50
|
|
20240116,124600,35270739,1330,1330,1330,1330,0
|
|
20240116,124500,35270739,1330,1330,1330,1330,28
|
|
20240116,124400,35233499,1332,1332,1332,1332,10
|
|
20240116,124300,35220179,1332,1332,1332,1332,2
|
|
20240116,124200,35217515,1332,1332,1332,1332,0
|
|
20240116,124100,35217515,1332,1332,1332,1332,0
|
|
20240116,124000,35217515,1332,1332,1332,1332,0
|
|
20240116,123900,35217515,1332,1332,1332,1332,0
|
|
20240116,123800,35217515,1332,1332,1332,1332,0
|
|
20240116,123700,35217515,1332,1332,1332,1332,8
|
|
20240116,123600,35206859,1332,1332,1332,1332,18
|
|
20240116,123500,35182883,1332,1332,1332,1332,0
|
|
20240116,123400,35182883,1332,1331,1332,1331,110
|
|
20240116,123300,35036463,1332,1332,1332,1332,200
|
|
20240116,123200,34770063,1332,1332,1332,1332,0
|
|
20240116,123100,34770063,1332,1332,1332,1332,0
|
|
20240116,123000,34770063,1332,1332,1332,1332,0
|
|
20240116,122900,34770063,1332,1332,1332,1332,0
|
|
20240116,122800,34770063,1332,1332,1332,1332,0
|
|
20240116,122700,34770063,1332,1332,1332,1332,0
|
|
20240116,122600,34770063,1332,1332,1332,1332,0
|
|
20240116,122500,34770063,1332,1332,1332,1332,0
|
|
20240116,122400,34770063,1332,1332,1332,1332,0
|
|
20240116,122300,34770063,1332,1332,1332,1332,0
|
|
20240116,122200,34770063,1332,1332,1332,1332,0
|
|
20240116,122100,34770063,1332,1332,1332,1332,0
|
|
20240116,122000,34770063,1332,1332,1332,1332,0
|
|
20240116,121900,34770063,1332,1332,1332,1332,0
|
|
20240116,121800,34770063,1332,1332,1332,1332,0
|
|
20240116,121700,34770063,1332,1332,1332,1332,0
|
|
20240116,121600,34770063,1332,1332,1332,1332,0
|
|
20240116,121500,34770063,1332,1332,1332,1332,0
|
|
20240116,121400,34770063,1332,1332,1332,1332,0
|
|
20240116,121300,34770063,1332,1332,1332,1332,0
|
|
20240116,121200,34770063,1332,1332,1332,1332,0
|
|
20240116,121100,34770063,1332,1332,1332,1332,0
|
|
20240116,121000,34770063,1332,1332,1332,1332,0
|
|
20240116,120900,34770063,1332,1332,1332,1332,66
|
|
20240116,120800,34682151,1331,1331,1331,1331,0
|
|
20240116,120700,34682151,1331,1331,1331,1331,300
|
|
20240116,120600,34282851,1331,1331,1331,1331,13
|
|
20240116,120500,34265548,1332,1332,1332,1332,0
|
|
20240116,120400,34265548,1332,1332,1332,1332,0
|
|
20240116,120300,34265548,1332,1332,1332,1332,40
|
|
20240116,120200,34212268,1332,1332,1332,1332,0
|
|
20240116,120100,34212268,1332,1332,1332,1332,0
|
|
20240116,120000,34212268,1332,1329,1332,1328,68
|
|
20240116,115900,34121910,1329,1329,1329,1329,0
|
|
20240116,115800,34121910,1329,1329,1329,1329,0
|
|
20240116,115700,34121910,1329,1329,1329,1329,0
|
|
20240116,115600,34121910,1329,1329,1329,1329,1
|
|
20240116,115500,34120581,1329,1328,1329,1328,107
|
|
20240116,115400,33978408,1328,1328,1328,1328,0
|
|
20240116,115300,33978408,1328,1328,1328,1328,0
|
|
20240116,115200,33978408,1328,1328,1328,1328,0
|
|
20240116,115100,33978408,1328,1328,1328,1328,0
|
|
20240116,115000,33978408,1328,1328,1328,1328,2
|
|
20240116,114900,33975752,1329,1329,1329,1329,0
|
|
20240116,114800,33975752,1329,1329,1329,1329,830
|
|
20240116,114700,32872682,1330,1330,1330,1330,6
|
|
20240116,114600,32864702,1330,1330,1330,1330,0
|
|
20240116,114500,32864702,1330,1330,1330,1330,0
|
|
20240116,114400,32864702,1330,1330,1330,1330,0
|
|
20240116,114300,32864702,1330,1330,1330,1330,40
|
|
20240116,114200,32811502,1332,1332,1332,1332,0
|
|
20240116,114100,32811502,1332,1332,1332,1332,1
|
|
20240116,114000,32810170,1330,1332,1332,1330,166
|
|
20240116,113900,32589066,1333,1333,1333,1333,0
|
|
20240116,113800,32589066,1333,1333,1333,1333,10
|
|
20240116,113700,32575736,1333,1333,1333,1333,0
|
|
20240116,113600,32575736,1333,1333,1333,1333,0
|
|
20240116,113500,32575736,1333,1333,1333,1333,0
|
|
20240116,113400,32575736,1333,1333,1333,1333,0
|
|
20240116,113300,32575736,1333,1333,1333,1333,0
|
|
20240116,113200,32575736,1333,1333,1333,1333,0
|
|
20240116,113100,32575736,1333,1333,1333,1333,749
|
|
20240116,113000,31577319,1334,1334,1334,1334,0
|
|
20240116,112900,31577319,1334,1334,1334,1334,0
|
|
20240116,112800,31577319,1334,1334,1334,1334,0
|
|
20240116,112700,31577319,1334,1334,1334,1334,3
|
|
20240116,112600,31573317,1334,1334,1334,1334,7
|
|
20240116,112500,31563979,1334,1334,1334,1334,0
|
|
20240116,112400,31563979,1334,1334,1334,1334,0
|
|
20240116,112300,31563979,1334,1334,1334,1334,0
|
|
20240116,112200,31563979,1334,1334,1334,1334,0
|
|
20240116,112100,31563979,1334,1334,1334,1334,0
|
|
20240116,112000,31563979,1334,1334,1334,1334,0
|
|
20240116,111900,31563979,1334,1334,1334,1334,0
|
|
20240116,111800,31563979,1334,1334,1334,1334,0
|
|
20240116,111700,31563979,1334,1334,1334,1334,0
|
|
20240116,111600,31563979,1334,1334,1334,1334,0
|
|
20240116,111500,31563979,1334,1334,1334,1334,0
|
|
20240116,111400,31563979,1334,1334,1334,1334,0
|
|
20240116,111300,31563979,1334,1334,1334,1334,0
|
|
20240116,111200,31563979,1334,1334,1334,1334,0
|
|
20240116,111100,31563979,1334,1334,1334,1334,0
|
|
20240116,111000,31563979,1334,1334,1334,1334,0
|
|
20240116,110900,31563979,1334,1334,1334,1334,0
|
|
20240116,110800,31563979,1334,1334,1334,1334,0
|
|
20240116,110700,31563979,1334,1334,1334,1334,1000
|
|
20240116,110600,30229979,1334,1334,1334,1334,0
|
|
20240116,110500,30229979,1334,1334,1334,1334,12
|
|
20240116,110400,30213971,1333,1333,1333,1333,0
|
|
20240116,110300,30213971,1333,1333,1333,1333,44
|
|
20240116,110200,30155319,1330,1331,1331,1330,44
|
|
20240116,110100,30096757,1333,1333,1333,1333,23
|
|
20240116,110000,30066098,1331,1331,1331,1331,108
|
|
20240116,105900,29922350,1331,1331,1331,1331,0
|
|
20240116,105800,29922350,1331,1331,1331,1331,0
|
|
20240116,105700,29922350,1331,1331,1331,1331,0
|
|
20240116,105600,29922350,1331,1331,1331,1331,26
|
|
20240116,105500,29887744,1331,1331,1331,1331,1019
|
|
20240116,105400,28531455,1331,1331,1331,1331,0
|
|
20240116,105300,28531455,1331,1331,1331,1331,0
|
|
20240116,105200,28531455,1331,1331,1331,1331,0
|
|
20240116,105100,28531455,1331,1331,1331,1331,0
|
|
20240116,105000,28531455,1331,1331,1331,1331,0
|
|
20240116,104900,28531455,1331,1331,1331,1331,13
|
|
20240116,104800,28514152,1331,1331,1331,1331,0
|
|
20240116,104700,28514152,1331,1331,1331,1331,3
|
|
20240116,104600,28510159,1331,1331,1331,1331,0
|
|
20240116,104500,28510159,1331,1331,1331,1331,0
|
|
20240116,104400,28510159,1331,1331,1331,1331,15
|
|
20240116,104300,28490194,1325,1325,1325,1325,0
|
|
20240116,104200,28490194,1325,1325,1325,1325,486
|
|
20240116,104100,27846244,1325,1325,1325,1325,0
|
|
20240116,104000,27846244,1325,1325,1325,1325,0
|
|
20240116,103900,27846244,1325,1329,1329,1325,30
|
|
20240116,103800,27806452,1331,1331,1331,1331,0
|
|
20240116,103700,27806452,1331,1331,1331,1331,0
|
|
20240116,103600,27806452,1331,1331,1331,1331,20
|
|
20240116,103500,27779832,1331,1331,1331,1331,300
|
|
20240116,103400,27380532,1330,1330,1330,1330,3
|
|
20240116,103300,27376542,1330,1330,1330,1330,0
|
|
20240116,103200,27376542,1330,1330,1330,1330,0
|
|
20240116,103100,27376542,1330,1330,1330,1330,0
|
|
20240116,103000,27376542,1330,1330,1330,1330,0
|
|
20240116,102900,27376542,1330,1330,1330,1330,22
|
|
20240116,102800,27347282,1330,1330,1330,1330,0
|
|
20240116,102700,27347282,1330,1330,1330,1330,0
|
|
20240116,102600,27347282,1330,1330,1330,1330,0
|
|
20240116,102500,27347282,1330,1330,1330,1330,0
|
|
20240116,102400,27347282,1330,1330,1330,1330,0
|
|
20240116,102300,27347282,1330,1330,1330,1330,10
|
|
20240116,102200,27333982,1331,1331,1331,1331,4
|
|
20240116,102100,27328658,1331,1331,1331,1331,0
|
|
20240116,102000,27328658,1331,1331,1331,1331,0
|
|
20240116,101900,27328658,1331,1331,1331,1331,1
|
|
20240116,101800,27327327,1331,1331,1331,1331,0
|
|
20240116,101700,27327327,1331,1331,1331,1331,0
|
|
20240116,101600,27327327,1331,1331,1331,1331,5
|
|
20240116,101500,27320672,1330,1330,1330,1330,0
|
|
20240116,101400,27320672,1330,1330,1330,1330,0
|
|
20240116,101300,27320672,1330,1330,1330,1330,0
|
|
20240116,101200,27320672,1330,1323,1330,1323,450
|
|
20240116,101100,26723222,1325,1330,1330,1325,72
|
|
20240116,101000,26627662,1325,1325,1325,1325,0
|
|
20240116,100900,26627662,1325,1325,1325,1325,138
|
|
20240116,100800,26444812,1322,1322,1322,1322,0
|
|
20240116,100700,26444812,1322,1325,1325,1322,2050
|
|
20240116,100600,23734499,1325,1325,1325,1325,50
|
|
20240116,100500,23668249,1325,1325,1325,1325,0
|
|
20240116,100400,23668249,1325,1325,1325,1325,0
|
|
20240116,100300,23668249,1325,1325,1325,1325,36
|
|
20240116,100200,23620549,1325,1325,1325,1325,0
|
|
20240116,100100,23620549,1325,1325,1325,1325,0
|
|
20240116,100000,23620549,1325,1325,1325,1325,0
|
|
20240116,095900,23620549,1325,1325,1325,1325,0
|
|
20240116,095800,23620549,1325,1325,1325,1325,0
|
|
20240116,095700,23620549,1325,1323,1325,1323,43
|
|
20240116,095600,23563614,1325,1325,1325,1325,4977
|
|
20240116,095500,16969089,1325,1330,1330,1325,9982
|
|
20240116,095400,3727044,1330,1330,1330,1330,0
|
|
20240116,095300,3727044,1330,1331,1331,1330,20
|
|
20240116,095200,3700439,1332,1332,1332,1332,0
|
|
20240116,095100,3700439,1332,1332,1332,1332,0
|
|
20240116,095000,3700439,1332,1332,1332,1332,0
|
|
20240116,094900,3700439,1332,1332,1332,1332,0
|
|
20240116,094800,3700439,1332,1332,1332,1332,0
|
|
20240116,094700,3700439,1332,1332,1332,1332,0
|
|
20240116,094600,3700439,1332,1332,1332,1332,0
|
|
20240116,094500,3700439,1332,1332,1332,1332,30
|
|
20240116,094400,3660479,1332,1332,1332,1332,0
|
|
20240116,094300,3660479,1332,1332,1332,1332,10
|
|
20240116,094200,3647159,1334,1334,1334,1334,1000
|
|
20240116,094100,2313159,1335,1335,1335,1335,0
|
|
20240116,094000,2313159,1335,1335,1335,1335,0
|
|
20240116,093900,2313159,1335,1335,1335,1335,0
|
|
20240116,093800,2313159,1335,1335,1335,1335,0
|
|
20240116,093700,2313159,1335,1335,1335,1335,101
|
|
20240116,093600,2178324,1335,1335,1335,1335,0
|
|
20240116,093500,2178324,1335,1335,1335,1335,50
|
|
20240116,093400,2111574,1335,1335,1335,1335,0
|
|
20240116,093300,2111574,1335,1335,1335,1335,1
|
|
20240116,093200,2110239,1335,1335,1335,1335,2
|
|
20240116,093100,2107569,1335,1335,1335,1335,1
|
|
20240116,093000,2106234,1335,1335,1335,1335,11
|
|
20240116,092900,2091549,1335,1335,1335,1335,1000
|
|
20240116,092800,756549,1335,1335,1335,1335,0
|
|
20240116,092700,756549,1335,1335,1335,1335,0
|
|
20240116,092600,756549,1335,1335,1335,1335,0
|
|
20240116,092500,756549,1335,1335,1335,1335,0
|
|
20240116,092400,756549,1335,1335,1335,1335,0
|
|
20240116,092300,756549,1335,1335,1335,1335,0
|
|
20240116,092200,756549,1335,1335,1335,1335,0
|
|
20240116,092100,756549,1335,1335,1335,1335,0
|
|
20240116,092000,756549,1335,1335,1335,1335,0
|
|
20240116,091900,756549,1335,1335,1335,1335,23
|
|
20240116,091800,725844,1331,1331,1331,1331,200
|
|
20240116,091700,459644,1329,1329,1329,1329,0
|
|
20240116,091600,459644,1329,1329,1329,1329,4
|
|
20240116,091500,454328,1328,1328,1328,1328,0
|
|
20240116,091400,454328,1328,1328,1328,1328,0
|
|
20240116,091300,454328,1328,1328,1328,1328,5
|
|
20240116,091200,447688,1329,1329,1329,1329,0
|
|
20240116,091100,447688,1329,1329,1329,1329,16
|
|
20240116,091000,426424,1328,1328,1328,1328,0
|
|
20240116,090900,426424,1328,1328,1328,1328,50
|
|
20240116,090800,360024,1335,1335,1335,1335,26
|
|
20240116,090700,325314,1335,1335,1335,1335,0
|
|
20240116,090600,325314,1335,1335,1335,1335,0
|
|
20240116,090500,325314,1335,1335,1335,1335,0
|
|
20240116,090400,325314,1335,1335,1335,1335,0
|
|
20240116,090300,325314,1335,1335,1335,1335,0
|
|
20240116,090200,325314,1335,1335,1335,1335,0
|
|
20240116,090100,325314,1335,1335,1335,1335,24
|
|
20240116,090000,293274,1334,1327,1334,1327,221
|