617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191400,1161809809,1639,1639,1639,1639,53171
|
|
20240118,191300,1161809809,1639,1639,1639,1639,0
|
|
20240118,191200,1161809809,1639,1639,1639,1639,0
|
|
20240118,191100,1161809809,1639,1639,1639,1639,0
|
|
20240118,191000,1161809809,1639,1639,1639,1639,0
|
|
20240118,190900,1161809809,1639,1639,1639,1639,0
|
|
20240118,190800,1161809809,1639,1639,1639,1639,0
|
|
20240118,190700,1161809809,1639,1639,1639,1639,0
|
|
20240118,190600,1161809809,1639,1639,1639,1639,0
|
|
20240118,190500,1161809809,1639,1639,1639,1639,0
|
|
20240118,190400,1161809809,1639,1639,1639,1639,0
|
|
20240118,190300,1161809809,1639,1639,1639,1639,0
|
|
20240118,190200,1161809809,1639,1639,1639,1639,0
|
|
20240118,190100,1161809809,1639,1639,1639,1639,0
|
|
20240118,190000,1161809809,1639,1639,1639,1639,0
|
|
20240118,185900,1161809809,1639,1639,1639,1639,0
|
|
20240118,185800,1161809809,1639,1639,1639,1639,0
|
|
20240118,185700,1161809809,1639,1639,1639,1639,0
|
|
20240118,185600,1161809809,1639,1639,1639,1639,0
|
|
20240118,185500,1161809809,1639,1639,1639,1639,0
|
|
20240118,185400,1161809809,1639,1639,1639,1639,0
|
|
20240118,185300,1161809809,1639,1639,1639,1639,0
|
|
20240118,185200,1161809809,1639,1639,1639,1639,0
|
|
20240118,185100,1161809809,1639,1639,1639,1639,0
|
|
20240118,185000,1161809809,1639,1639,1639,1639,0
|
|
20240118,184900,1161809809,1639,1639,1639,1639,0
|
|
20240118,184800,1161809809,1639,1639,1639,1639,0
|
|
20240118,184700,1161809809,1639,1639,1639,1639,0
|
|
20240118,184600,1161809809,1639,1639,1639,1639,0
|
|
20240118,184500,1161809809,1639,1639,1639,1639,0
|
|
20240118,184400,1161809809,1639,1639,1639,1639,53171
|
|
20240118,184300,1161809809,1639,1639,1639,1639,0
|
|
20240118,184200,1161809809,1639,1639,1639,1639,0
|
|
20240118,184100,1161809809,1639,1639,1639,1639,0
|
|
20240118,184000,1161809809,1639,1639,1639,1639,0
|
|
20240118,183900,1161809809,1639,1639,1639,1639,0
|
|
20240118,183800,1161809809,1639,1639,1639,1639,0
|
|
20240118,183700,1161809809,1639,1639,1639,1639,0
|
|
20240118,183600,1161809809,1639,1639,1639,1639,0
|
|
20240118,183500,1161809809,1639,1639,1639,1639,0
|
|
20240118,183400,1161809809,1639,1639,1639,1639,0
|
|
20240118,183300,1161809809,1639,1639,1639,1639,0
|
|
20240118,183200,1161809809,1639,1639,1639,1639,0
|
|
20240118,183100,1161809809,1639,1639,1639,1639,0
|
|
20240118,183000,1161809809,1639,1639,1639,1639,0
|
|
20240118,182900,1161809809,1639,1639,1639,1639,0
|
|
20240118,182800,1161809809,1639,1639,1639,1639,0
|
|
20240118,182700,1161809809,1639,1639,1639,1639,0
|
|
20240118,182600,1161809809,1639,1639,1639,1639,0
|
|
20240118,182500,1161809809,1639,1639,1639,1639,0
|
|
20240118,182400,1161809809,1639,1639,1639,1639,0
|
|
20240118,182300,1161809809,1639,1639,1639,1639,0
|
|
20240118,182200,1161809809,1639,1639,1639,1639,0
|
|
20240118,182100,1161809809,1639,1639,1639,1639,0
|
|
20240118,182000,1161809809,1639,1639,1639,1639,0
|
|
20240118,181900,1161809809,1639,1639,1639,1639,0
|
|
20240118,181800,1161809809,1639,1639,1639,1639,0
|
|
20240118,181700,1161809809,1639,1639,1639,1639,0
|
|
20240118,181600,1161809809,1639,1639,1639,1639,0
|
|
20240118,181500,1161809809,1639,1639,1639,1639,0
|
|
20240118,181400,1161809809,1639,1639,1639,1639,53171
|
|
20240118,181300,1161809809,1639,1639,1639,1639,0
|
|
20240118,181200,1161809809,1639,1639,1639,1639,0
|
|
20240118,181100,1161809809,1639,1639,1639,1639,0
|
|
20240118,181000,1161809809,1639,1639,1639,1639,0
|
|
20240118,180900,1161809809,1639,1639,1639,1639,0
|
|
20240118,180800,1161809809,1639,1639,1639,1639,0
|
|
20240118,180700,1161809809,1639,1639,1639,1639,0
|
|
20240118,180600,1161809809,1639,1639,1639,1639,0
|
|
20240118,180500,1161809809,1639,1639,1639,1639,0
|
|
20240118,180400,1161809809,1639,1639,1639,1639,0
|
|
20240118,180300,1161809809,1639,1639,1639,1639,0
|
|
20240118,180200,1161809809,1639,1639,1639,1639,0
|
|
20240118,180100,1161809809,1639,1639,1639,1639,0
|
|
20240118,180000,1161809809,1639,1639,1639,1639,0
|
|
20240118,175900,1161809809,1639,1639,1639,1639,0
|
|
20240118,175800,1161809809,1639,1639,1639,1639,0
|
|
20240118,175700,1161809809,1639,1639,1639,1639,0
|
|
20240118,175600,1161809809,1639,1639,1639,1639,0
|
|
20240118,175500,1161809809,1639,1639,1639,1639,0
|
|
20240118,175400,1161809809,1639,1639,1639,1639,0
|
|
20240118,175300,1161809809,1639,1639,1639,1639,0
|
|
20240118,175200,1161809809,1639,1639,1639,1639,0
|
|
20240118,175100,1161809809,1639,1639,1639,1639,0
|
|
20240118,175000,1161809809,1639,1639,1639,1639,0
|
|
20240118,174900,1161809809,1639,1639,1639,1639,0
|
|
20240118,174800,1161809809,1639,1639,1639,1639,0
|
|
20240118,174700,1161809809,1639,1639,1639,1639,0
|
|
20240118,174600,1161809809,1639,1639,1639,1639,0
|
|
20240118,174500,1161809809,1639,1639,1639,1639,0
|
|
20240118,174400,1161809809,1639,1639,1639,1639,53171
|
|
20240118,174300,1161809809,1639,1639,1639,1639,0
|
|
20240118,174200,1161809809,1639,1639,1639,1639,0
|
|
20240118,174100,1161809809,1639,1639,1639,1639,0
|
|
20240118,174000,1161809809,1639,1639,1639,1639,0
|
|
20240118,173900,1161809809,1639,1639,1639,1639,0
|
|
20240118,173800,1161809809,1639,1639,1639,1639,0
|
|
20240118,173700,1161809809,1639,1639,1639,1639,0
|
|
20240118,173600,1161809809,1639,1639,1639,1639,0
|
|
20240118,173500,1161809809,1639,1639,1639,1639,0
|
|
20240118,173400,1161809809,1639,1639,1639,1639,0
|
|
20240118,173300,1161809809,1639,1639,1639,1639,0
|
|
20240118,173200,1161809809,1639,1639,1639,1639,0
|
|
20240118,173100,1161809809,1639,1639,1639,1639,0
|
|
20240118,173000,1161809809,1639,1639,1639,1639,0
|
|
20240118,172900,1161809809,1639,1639,1639,1639,0
|
|
20240118,172800,1161809809,1639,1639,1639,1639,0
|
|
20240118,172700,1161809809,1639,1639,1639,1639,0
|
|
20240118,172600,1161809809,1639,1639,1639,1639,0
|
|
20240118,172500,1161809809,1639,1639,1639,1639,0
|
|
20240118,172400,1161809809,1639,1639,1639,1639,0
|
|
20240118,172300,1161809809,1639,1639,1639,1639,0
|
|
20240118,172200,1161809809,1639,1639,1639,1639,0
|
|
20240118,172100,1161809809,1639,1639,1639,1639,0
|
|
20240118,172000,1161809809,1639,1639,1639,1639,0
|
|
20240118,171900,1161809809,1639,1639,1639,1639,0
|
|
20240118,171800,1161809809,1639,1639,1639,1639,0
|
|
20240118,171700,1161809809,1639,1639,1639,1639,0
|
|
20240118,171600,1161809809,1639,1639,1639,1639,0
|
|
20240118,171500,1161809809,1639,1639,1639,1639,0
|
|
20240118,171400,1161809809,1639,1639,1639,1639,53171
|
|
20240118,171300,1161809809,1639,1639,1639,1639,0
|
|
20240118,171200,1161809809,1639,1639,1639,1639,0
|
|
20240118,171100,1161809809,1639,1639,1639,1639,0
|
|
20240118,171000,1161809809,1639,1639,1639,1639,0
|
|
20240118,170900,1161809809,1639,1639,1639,1639,0
|
|
20240118,170800,1161809809,1639,1639,1639,1639,0
|
|
20240118,170700,1161809809,1639,1639,1639,1639,0
|
|
20240118,170600,1161809809,1639,1639,1639,1639,0
|
|
20240118,170500,1161809809,1639,1639,1639,1639,0
|
|
20240118,170400,1161809809,1639,1639,1639,1639,0
|
|
20240118,170300,1161809809,1639,1639,1639,1639,0
|
|
20240118,170200,1161809809,1639,1639,1639,1639,0
|
|
20240118,170100,1161809809,1639,1639,1639,1639,0
|
|
20240118,170000,1161809809,1639,1639,1639,1639,0
|
|
20240118,165900,1161809809,1639,1639,1639,1639,0
|
|
20240118,165800,1161809809,1639,1639,1639,1639,0
|
|
20240118,165700,1161809809,1639,1639,1639,1639,0
|
|
20240118,165600,1161809809,1639,1639,1639,1639,0
|
|
20240118,165500,1161809809,1639,1639,1639,1639,0
|
|
20240118,165400,1161809809,1639,1639,1639,1639,0
|
|
20240118,165300,1161809809,1639,1639,1639,1639,0
|
|
20240118,165200,1161809809,1639,1639,1639,1639,0
|
|
20240118,165100,1161809809,1639,1639,1639,1639,0
|
|
20240118,165000,1161809809,1639,1639,1639,1639,0
|
|
20240118,164900,1161809809,1639,1639,1639,1639,0
|
|
20240118,164800,1161809809,1639,1639,1639,1639,0
|
|
20240118,164700,1161809809,1639,1639,1639,1639,0
|
|
20240118,164600,1161809809,1639,1639,1639,1639,0
|
|
20240118,164500,1161809809,1639,1639,1639,1639,0
|
|
20240118,164400,1161809809,1639,1639,1639,1639,53171
|
|
20240118,164300,1161809809,1639,1639,1639,1639,0
|
|
20240118,164200,1161809809,1639,1639,1639,1639,0
|
|
20240118,164100,1161809809,1639,1639,1639,1639,0
|
|
20240118,164000,1161809809,1639,1639,1639,1639,0
|
|
20240118,163900,1161809809,1639,1639,1639,1639,0
|
|
20240118,163800,1161809809,1639,1639,1639,1639,0
|
|
20240118,163700,1161809809,1639,1639,1639,1639,0
|
|
20240118,163600,1161809809,1639,1639,1639,1639,0
|
|
20240118,163500,1161809809,1639,1639,1639,1639,0
|
|
20240118,163400,1161809809,1639,1639,1639,1639,0
|
|
20240118,163300,1161809809,1639,1639,1639,1639,0
|
|
20240118,163200,1161809809,1639,1639,1639,1639,0
|
|
20240118,163100,1161809809,1639,1639,1639,1639,0
|
|
20240118,163000,1161809809,1639,1639,1639,1639,0
|
|
20240118,162900,1161809809,1639,1639,1639,1639,0
|
|
20240118,162800,1161809809,1639,1639,1639,1639,0
|
|
20240118,162700,1161809809,1639,1639,1639,1639,0
|
|
20240118,162600,1161809809,1639,1639,1639,1639,0
|
|
20240118,162500,1161809809,1639,1639,1639,1639,0
|
|
20240118,162400,1161809809,1639,1639,1639,1639,0
|
|
20240118,162300,1161809809,1639,1639,1639,1639,0
|
|
20240118,162200,1161809809,1639,1639,1639,1639,0
|
|
20240118,162100,1161809809,1639,1639,1639,1639,0
|
|
20240118,162000,1161809809,1639,1639,1639,1639,0
|
|
20240118,161900,1161809809,1639,1639,1639,1639,0
|
|
20240118,161800,1161809809,1639,1639,1639,1639,0
|
|
20240118,161700,1161809809,1639,1639,1639,1639,0
|
|
20240118,161600,1161809809,1639,1639,1639,1639,0
|
|
20240118,161500,1161809809,1639,1639,1639,1639,0
|
|
20240118,161400,1161809809,1639,1639,1639,1639,53171
|
|
20240118,161300,1161809809,1639,1639,1639,1639,0
|
|
20240118,161200,1161809809,1639,1639,1639,1639,0
|
|
20240118,161100,1161809809,1639,1639,1639,1639,0
|
|
20240118,161000,1161809809,1639,1639,1639,1639,0
|
|
20240118,160900,1161809809,1639,1639,1639,1639,0
|
|
20240118,160800,1161809809,1639,1639,1639,1639,0
|
|
20240118,160700,1161809809,1639,1639,1639,1639,0
|
|
20240118,160600,1161809809,1639,1639,1639,1639,0
|
|
20240118,160500,1161809809,1639,1639,1639,1639,0
|
|
20240118,160400,1161809809,1639,1639,1639,1639,0
|
|
20240118,160300,1161809809,1639,1639,1639,1639,0
|
|
20240118,160200,1161809809,1639,1639,1639,1639,0
|
|
20240118,160100,1161809809,1639,1639,1639,1639,0
|
|
20240118,160000,1161809809,1639,1639,1639,1639,0
|
|
20240118,155900,1161809809,1639,1639,1639,1639,0
|
|
20240118,155800,1161809809,1639,1639,1639,1639,0
|
|
20240118,155700,1161809809,1639,1639,1639,1639,0
|
|
20240118,155600,1161809809,1639,1639,1639,1639,0
|
|
20240118,155500,1161809809,1639,1639,1639,1639,0
|
|
20240118,155400,1161809809,1639,1639,1639,1639,0
|
|
20240118,155300,1161809809,1639,1639,1639,1639,0
|
|
20240118,155200,1161809809,1639,1639,1639,1639,0
|
|
20240118,155100,1161809809,1639,1639,1639,1639,0
|
|
20240118,155000,1161809809,1639,1639,1639,1639,0
|
|
20240118,154900,1161809809,1639,1639,1639,1639,0
|
|
20240118,154800,1161809809,1639,1639,1639,1639,0
|
|
20240118,154700,1161809809,1639,1639,1639,1639,0
|
|
20240118,154600,1161809809,1639,1639,1639,1639,0
|
|
20240118,154500,1161809809,1639,1639,1639,1639,0
|
|
20240118,154400,1161809809,1639,1639,1639,1639,53171
|
|
20240118,154300,1161809809,1639,1639,1639,1639,0
|
|
20240118,154200,1161809809,1639,1639,1639,1639,0
|
|
20240118,154100,1161809809,1639,1639,1639,1639,0
|
|
20240118,154000,1161809809,1639,1639,1639,1639,0
|
|
20240118,153900,1161809809,1639,1639,1639,1639,0
|
|
20240118,153800,1161809809,1639,1639,1639,1639,0
|
|
20240118,153700,1161809809,1639,1639,1639,1639,0
|
|
20240118,153600,1161809809,1639,1639,1639,1639,0
|
|
20240118,153500,1161809809,1639,1639,1639,1639,0
|
|
20240118,153400,1161809809,1639,1639,1639,1639,0
|
|
20240118,153300,1161809809,1639,1639,1639,1639,0
|
|
20240118,153200,1161809809,1639,1639,1639,1639,0
|
|
20240118,153100,1161809809,1639,1639,1639,1639,0
|
|
20240118,153000,1161809809,1639,1639,1639,1639,53171
|
|
20240118,152900,1074662540,1639,1639,1639,1639,0
|
|
20240118,152800,1074662540,1639,1639,1639,1639,0
|
|
20240118,152700,1074662540,1639,1639,1639,1639,0
|
|
20240118,152600,1074662540,1639,1639,1639,1639,0
|
|
20240118,152500,1074662540,1639,1639,1639,1639,0
|
|
20240118,152400,1074662540,1639,1639,1639,1639,0
|
|
20240118,152300,1074662540,1639,1639,1639,1639,0
|
|
20240118,152200,1074662540,1639,1639,1639,1639,0
|
|
20240118,152100,1074662540,1639,1639,1639,1639,0
|
|
20240118,152000,1074662540,1639,1639,1639,1639,0
|
|
20240118,151900,1074662540,1639,1638,1642,1638,4140
|
|
20240118,151800,1067872985,1638,1640,1641,1638,6378
|
|
20240118,151700,1057416896,1640,1640,1641,1636,13244
|
|
20240118,151600,1035706629,1642,1634,1642,1634,18185
|
|
20240118,151500,1005941584,1633,1633,1634,1631,14896
|
|
20240118,151400,981622513,1633,1623,1633,1612,13282
|
|
20240118,151300,960002524,1623,1612,1624,1612,13538
|
|
20240118,151200,938097093,1612,1612,1612,1612,1840
|
|
20240118,151100,935131013,1604,1605,1605,1604,2409
|
|
20240118,151000,931265432,1612,1610,1612,1606,7387
|
|
20240118,150900,919390823,1610,1611,1611,1608,9833
|
|
20240118,150800,903577150,1611,1611,1612,1611,638
|
|
20240118,150700,902548812,1612,1609,1612,1609,2899
|
|
20240118,150600,897884016,1608,1609,1609,1608,402
|
|
20240118,150500,897237498,1610,1612,1612,1610,374
|
|
20240118,150400,896634812,1609,1609,1612,1609,513
|
|
20240118,150300,895809383,1608,1609,1609,1608,2007
|
|
20240118,150200,892582119,1614,1605,1614,1605,25441
|
|
20240118,150100,851668391,1605,1606,1607,1605,5147
|
|
20240118,150000,843403100,1606,1607,1607,1606,651
|
|
20240118,145900,842357593,1607,1605,1607,1605,593
|
|
20240118,145800,841404955,1605,1604,1605,1604,1359
|
|
20240118,145700,839224934,1604,1603,1604,1603,2759
|
|
20240118,145600,834801020,1602,1600,1602,1600,5829
|
|
20240118,145500,825470340,1601,1602,1602,1601,332
|
|
20240118,145400,824938708,1602,1602,1602,1602,372
|
|
20240118,145300,824342764,1601,1601,1601,1601,1000
|
|
20240118,145200,822741764,1602,1602,1602,1602,13
|
|
20240118,145100,822720938,1603,1603,1604,1603,1417
|
|
20240118,145000,820448987,1604,1595,1604,1595,5084
|
|
20240118,144900,812307613,1594,1594,1594,1594,32
|
|
20240118,144800,812256605,1600,1600,1600,1600,924
|
|
20240118,144700,810778205,1602,1602,1602,1602,71
|
|
20240118,144600,810664463,1602,1601,1603,1585,7222
|
|
20240118,144500,799169529,1603,1603,1603,1603,21
|
|
20240118,144400,799135866,1600,1599,1604,1599,4310
|
|
20240118,144300,792239812,1599,1594,1599,1594,10707
|
|
20240118,144200,775151708,1593,1593,1593,1591,103
|
|
20240118,144100,774987631,1592,1592,1592,1592,4
|
|
20240118,144000,774981263,1591,1591,1591,1591,0
|
|
20240118,143900,774981263,1591,1590,1591,1590,5
|
|
20240118,143800,774973311,1590,1588,1590,1588,1237
|
|
20240118,143700,773006487,1588,1589,1589,1588,200
|
|
20240118,143600,772688881,1595,1595,1595,1595,1
|
|
20240118,143500,772687286,1595,1595,1595,1595,10
|
|
20240118,143400,772671336,1596,1596,1596,1596,4
|
|
20240118,143300,772664952,1596,1590,1596,1590,1985
|
|
20240118,143200,769508796,1590,1597,1597,1590,17
|
|
20240118,143100,769481654,1598,1598,1598,1598,449
|
|
20240118,143000,768764152,1590,1595,1598,1590,1170
|
|
20240118,142900,766901794,1598,1598,1598,1598,0
|
|
20240118,142800,766901794,1598,1595,1598,1595,120
|
|
20240118,142700,766710391,1588,1588,1588,1588,5380
|
|
20240118,142600,758166951,1599,1599,1599,1599,2
|
|
20240118,142500,758163753,1599,1599,1599,1599,0
|
|
20240118,142400,758163753,1599,1599,1599,1599,0
|
|
20240118,142300,758163753,1599,1599,1599,1599,0
|
|
20240118,142200,758163753,1599,1595,1599,1595,1565
|
|
20240118,142100,755663238,1598,1588,1598,1588,6383
|
|
20240118,142000,745526984,1588,1599,1599,1588,751
|
|
20240118,141900,744333957,1600,1600,1600,1600,0
|
|
20240118,141800,744333957,1600,1600,1600,1600,0
|
|
20240118,141700,744333957,1600,1600,1600,1600,0
|
|
20240118,141600,744333957,1600,1600,1600,1600,4
|
|
20240118,141500,744327557,1598,1597,1598,1597,753
|
|
20240118,141400,743124283,1598,1594,1598,1594,2686
|
|
20240118,141300,738840055,1598,1594,1598,1594,7191
|
|
20240118,141200,727365016,1594,1595,1595,1594,1992
|
|
20240118,141100,724187786,1595,1593,1595,1593,682
|
|
20240118,141000,723100727,1594,1594,1594,1594,100
|
|
20240118,140900,722941327,1594,1590,1594,1585,11
|
|
20240118,140800,722923858,1595,1594,1595,1594,2140
|
|
20240118,140700,719512688,1594,1594,1594,1594,5
|
|
20240118,140600,719504718,1596,1596,1596,1596,1
|
|
20240118,140500,719503122,1597,1597,1597,1597,459
|
|
20240118,140400,718770099,1597,1584,1597,1584,22
|
|
20240118,140300,718735238,1584,1585,1585,1584,5135
|
|
20240118,140200,710601253,1583,1599,1599,1583,110
|
|
20240118,140100,710426539,1600,1600,1600,1600,0
|
|
20240118,140000,710426539,1600,1580,1600,1580,9009
|
|
20240118,135900,696065713,1580,1580,1580,1580,0
|
|
20240118,135800,696065713,1580,1580,1580,1575,5537
|
|
20240118,135700,687327903,1575,1575,1575,1575,300
|
|
20240118,135600,686855403,1575,1575,1575,1575,3619
|
|
20240118,135500,681155478,1577,1577,1577,1575,6250
|
|
20240118,135400,671305353,1577,1578,1578,1577,5033
|
|
20240118,135300,663366634,1578,1580,1580,1578,3203
|
|
20240118,135200,658307046,1581,1582,1582,1581,1444
|
|
20240118,135100,656024052,1582,1581,1587,1581,1467
|
|
20240118,135000,653704337,1582,1582,1582,1582,211
|
|
20240118,134900,653370535,1582,1582,1582,1582,1
|
|
20240118,134800,653368953,1581,1581,1581,1581,1112
|
|
20240118,134700,651610881,1581,1582,1582,1581,512
|
|
20240118,134600,650800978,1582,1585,1585,1582,2249
|
|
20240118,134500,647237324,1585,1586,1586,1585,1250
|
|
20240118,134400,645255266,1585,1587,1587,1585,3108
|
|
20240118,134300,640328701,1587,1591,1591,1587,5587
|
|
20240118,134200,631456438,1591,1590,1591,1590,634
|
|
20240118,134100,630448358,1590,1590,1590,1588,1127
|
|
20240118,134000,628656968,1590,1593,1593,1589,3295
|
|
20240118,133900,623416223,1596,1596,1596,1596,0
|
|
20240118,133800,623416223,1596,1590,1596,1590,21
|
|
20240118,133700,623382773,1591,1597,1597,1590,9128
|
|
20240118,133600,608845931,1597,1600,1600,1597,4907
|
|
20240118,133500,601003541,1600,1600,1600,1600,1682
|
|
20240118,133400,598312341,1601,1602,1602,1601,652
|
|
20240118,133300,597268464,1602,1603,1603,1602,1315
|
|
20240118,133200,595161533,1603,1604,1606,1603,5397
|
|
20240118,133100,586509402,1604,1605,1606,1604,701
|
|
20240118,133000,585384758,1606,1606,1607,1603,3089
|
|
20240118,132900,580432226,1607,1607,1607,1604,385
|
|
20240118,132800,579813852,1608,1608,1608,1608,1
|
|
20240118,132700,579812244,1608,1605,1610,1605,396
|
|
20240118,132600,579176596,1605,1605,1609,1605,1180
|
|
20240118,132500,577278696,1605,1605,1605,1605,0
|
|
20240118,132400,577278696,1605,1608,1610,1605,3900
|
|
20240118,132300,571014786,1605,1605,1605,1605,1000
|
|
20240118,132200,569409786,1604,1604,1604,1604,1000
|
|
20240118,132100,567805786,1603,1603,1603,1603,0
|
|
20240118,132000,567805786,1603,1603,1603,1603,1
|
|
20240118,131900,567804183,1602,1604,1604,1602,2151
|
|
20240118,131800,564355667,1605,1606,1606,1605,822
|
|
20240118,131700,563035952,1607,1607,1607,1607,0
|
|
20240118,131600,563035952,1607,1608,1608,1607,5014
|
|
20240118,131500,554974895,1608,1608,1608,1608,96
|
|
20240118,131400,554820527,1609,1610,1610,1609,11
|
|
20240118,131300,554802821,1610,1610,1610,1610,205
|
|
20240118,131200,554472771,1610,1610,1610,1610,662
|
|
20240118,131100,553406951,1610,1610,1611,1610,3430
|
|
20240118,131000,547884626,1610,1610,1610,1610,1300
|
|
20240118,130900,545791626,1610,1610,1610,1610,1
|
|
20240118,130800,545790016,1608,1608,1608,1608,2896
|
|
20240118,130700,541133248,1610,1610,1610,1610,1
|
|
20240118,130600,541131638,1608,1608,1608,1608,176
|
|
20240118,130500,540848630,1609,1610,1610,1609,157
|
|
20240118,130400,540596013,1610,1610,1610,1610,0
|
|
20240118,130300,540596013,1610,1610,1610,1610,463
|
|
20240118,130200,539850583,1612,1612,1612,1612,2
|
|
20240118,130100,539847359,1612,1610,1612,1610,203
|
|
20240118,130000,539520129,1609,1609,1609,1609,630
|
|
20240118,125900,538506459,1610,1610,1610,1610,60
|
|
20240118,125800,538409859,1613,1613,1613,1611,295
|
|
20240118,125700,537934124,1613,1612,1613,1610,1300
|
|
20240118,125600,535840452,1613,1614,1614,1613,154
|
|
20240118,125500,535592000,1613,1614,1614,1613,466
|
|
20240118,125400,534840291,1613,1618,1618,1613,688
|
|
20240118,125300,533727644,1618,1611,1618,1611,111
|
|
20240118,125200,533548109,1617,1617,1617,1617,170
|
|
20240118,125100,533273219,1617,1615,1617,1610,2321
|
|
20240118,125000,529530387,1616,1617,1617,1610,1362
|
|
20240118,124900,527333440,1616,1617,1617,1616,2878
|
|
20240118,124800,522679914,1617,1616,1617,1608,1235
|
|
20240118,124700,520683837,1616,1617,1617,1616,1943
|
|
20240118,124600,517542025,1616,1612,1616,1612,2969
|
|
20240118,124500,512749502,1613,1613,1613,1613,200
|
|
20240118,124400,512426902,1614,1614,1614,1614,30
|
|
20240118,124300,512378482,1614,1614,1615,1614,41
|
|
20240118,124200,512312307,1615,1615,1615,1615,0
|
|
20240118,124100,512312307,1615,1614,1615,1614,345
|
|
20240118,124000,511755467,1604,1612,1613,1604,1497
|
|
20240118,123900,509343598,1612,1612,1612,1611,1069
|
|
20240118,123800,507620380,1612,1611,1612,1611,1678
|
|
20240118,123700,504916522,1611,1605,1612,1605,10387
|
|
20240118,123600,488213479,1604,1604,1604,1603,1865
|
|
20240118,123500,485222119,1604,1604,1604,1603,2043
|
|
20240118,123400,481945447,1604,1604,1604,1604,7
|
|
20240118,123300,481934219,1603,1601,1603,1601,4
|
|
20240118,123200,481927809,1601,1601,1601,1601,49
|
|
20240118,123100,481849360,1604,1604,1604,1604,0
|
|
20240118,123000,481849360,1604,1600,1604,1600,51
|
|
20240118,122900,481767756,1604,1604,1604,1604,1
|
|
20240118,122800,481766152,1596,1597,1597,1596,45
|
|
20240118,122700,481694292,1605,1604,1605,1604,880
|
|
20240118,122600,480282771,1604,1604,1604,1604,1
|
|
20240118,122500,480281167,1604,1604,1604,1599,487
|
|
20240118,122400,479502444,1596,1605,1605,1596,3
|
|
20240118,122300,479497647,1598,1599,1605,1598,1521
|
|
20240118,122200,477065667,1599,1606,1606,1599,3
|
|
20240118,122100,477060856,1607,1606,1607,1606,1231
|
|
20240118,122000,475083626,1606,1599,1606,1599,4045
|
|
20240118,121900,468611651,1599,1600,1600,1599,644
|
|
20240118,121800,467581893,1600,1600,1600,1600,728
|
|
20240118,121700,466417093,1599,1598,1600,1598,1351
|
|
20240118,121600,464256980,1599,1599,1599,1599,0
|
|
20240118,121500,464256980,1599,1592,1599,1592,81
|
|
20240118,121400,464127545,1599,1598,1599,1598,677
|
|
20240118,121300,463045122,1599,1599,1599,1599,67
|
|
20240118,121200,462937989,1599,1596,1600,1596,12948
|
|
20240118,121100,442266387,1596,1594,1596,1594,553
|
|
20240118,121000,441384903,1594,1594,1594,1594,1
|
|
20240118,120900,441383309,1591,1591,1591,1591,0
|
|
20240118,120800,441383309,1591,1590,1591,1589,2965
|
|
20240118,120700,436667275,1589,1590,1590,1589,168
|
|
20240118,120600,436400303,1590,1590,1590,1590,109
|
|
20240118,120500,436226993,1590,1590,1590,1590,2145
|
|
20240118,120400,432816443,1590,1591,1591,1590,6102
|
|
20240118,120300,423114261,1591,1591,1591,1591,1
|
|
20240118,120200,423112670,1590,1591,1591,1590,2935
|
|
20240118,120100,418445203,1591,1591,1591,1590,216
|
|
20240118,120000,418101601,1590,1592,1592,1590,1252
|
|
20240118,115900,416110918,1591,1592,1592,1591,5203
|
|
20240118,115800,407831445,1591,1594,1594,1591,3456
|
|
20240118,115700,402329313,1594,1595,1595,1594,58
|
|
20240118,115600,402236811,1595,1595,1595,1595,252
|
|
20240118,115500,401834871,1595,1595,1595,1595,50
|
|
20240118,115400,401755121,1595,1596,1596,1595,1501
|
|
20240118,115300,399361025,1595,1595,1595,1595,100
|
|
20240118,115200,399201525,1595,1595,1595,1595,52
|
|
20240118,115100,399118585,1595,1596,1596,1595,30
|
|
20240118,115000,399070725,1595,1596,1596,1595,3670
|
|
20240118,114900,393213566,1595,1595,1595,1595,3618
|
|
20240118,114800,387442856,1596,1596,1596,1596,2501
|
|
20240118,114700,383451260,1596,1596,1596,1596,613
|
|
20240118,114600,382472912,1595,1596,1596,1595,76
|
|
20240118,114500,382351690,1596,1596,1596,1596,1
|
|
20240118,114400,382350094,1596,1596,1596,1596,0
|
|
20240118,114300,382350094,1596,1596,1596,1596,96
|
|
20240118,114200,382196878,1596,1596,1596,1595,1823
|
|
20240118,114100,379287926,1596,1596,1596,1596,5140
|
|
20240118,114000,371084486,1595,1596,1596,1595,2500
|
|
20240118,113900,367095986,1595,1595,1595,1595,511
|
|
20240118,113800,366280941,1596,1596,1596,1595,3662
|
|
20240118,113700,360436684,1595,1589,1595,1589,719
|
|
20240118,113600,359292879,1596,1595,1596,1595,633
|
|
20240118,113500,358283183,1595,1589,1595,1589,63
|
|
20240118,113400,358183064,1589,1589,1589,1589,1050
|
|
20240118,113300,356514614,1589,1590,1590,1589,1100
|
|
20240118,113200,354766294,1590,1590,1590,1590,300
|
|
20240118,113100,354289294,1590,1591,1591,1590,628
|
|
20240118,113000,353290672,1591,1591,1591,1591,5
|
|
20240118,112900,353282717,1591,1591,1591,1591,913
|
|
20240118,112800,351830134,1596,1596,1596,1596,13
|
|
20240118,112700,351809386,1596,1595,1596,1595,11
|
|
20240118,112600,351791840,1588,1595,1595,1588,2101
|
|
20240118,112500,348451508,1595,1595,1595,1595,509
|
|
20240118,112400,347639653,1595,1595,1595,1595,295
|
|
20240118,112300,347169128,1595,1594,1595,1594,641
|
|
20240118,112200,346146745,1589,1594,1594,1589,12
|
|
20240118,112100,346127642,1594,1595,1595,1594,935
|
|
20240118,112000,344636338,1597,1592,1597,1592,5148
|
|
20240118,111900,336429887,1592,1591,1592,1591,1109
|
|
20240118,111800,334665426,1592,1592,1592,1592,20
|
|
20240118,111700,334633586,1593,1592,1593,1592,1556
|
|
20240118,111600,332156304,1592,1592,1592,1592,4
|
|
20240118,111500,332149936,1592,1591,1592,1591,201
|
|
20240118,111400,331830065,1588,1589,1589,1588,19
|
|
20240118,111300,331799887,1589,1589,1589,1589,0
|
|
20240118,111200,331799887,1589,1589,1589,1589,1
|
|
20240118,111100,331798298,1590,1590,1590,1590,848
|
|
20240118,111000,330449978,1591,1591,1591,1591,20
|
|
20240118,110900,330418158,1591,1591,1591,1591,0
|
|
20240118,110800,330418158,1591,1592,1592,1591,242
|
|
20240118,110700,330033135,1594,1594,1594,1594,439
|
|
20240118,110600,329333369,1594,1594,1594,1594,320
|
|
20240118,110500,328823289,1594,1594,1594,1594,581
|
|
20240118,110400,327897175,1594,1590,1594,1590,6411
|
|
20240118,110300,317688785,1590,1589,1590,1589,1490
|
|
20240118,110200,315319686,1591,1591,1591,1591,0
|
|
20240118,110100,315319686,1591,1591,1591,1591,36
|
|
20240118,110000,315262410,1592,1590,1592,1587,2449
|
|
20240118,105900,311370752,1590,1590,1590,1590,3610
|
|
20240118,105800,305630852,1592,1590,1592,1590,2610
|
|
20240118,105700,301478246,1591,1592,1592,1591,373
|
|
20240118,105600,300884799,1591,1591,1591,1590,288
|
|
20240118,105500,300426653,1592,1592,1592,1592,19
|
|
20240118,105400,300396405,1591,1591,1591,1591,2025
|
|
20240118,105300,297174630,1591,1591,1592,1591,3635
|
|
20240118,105200,291389523,1591,1590,1591,1590,2046
|
|
20240118,105100,288135950,1586,1587,1587,1586,1004
|
|
20240118,105000,286543598,1587,1590,1591,1587,7116
|
|
20240118,104900,275235806,1590,1587,1590,1587,4450
|
|
20240118,104800,268166781,1587,1587,1587,1587,910
|
|
20240118,104700,266722611,1585,1585,1585,1585,0
|
|
20240118,104600,266722611,1585,1588,1589,1585,1252
|
|
20240118,104500,264734311,1588,1582,1588,1582,14260
|
|
20240118,104400,242134018,1580,1580,1580,1580,960
|
|
20240118,104300,240617218,1580,1580,1580,1580,300
|
|
20240118,104200,240143218,1580,1580,1580,1580,1
|
|
20240118,104100,240141638,1577,1580,1580,1577,370
|
|
20240118,104000,239557833,1580,1581,1581,1580,1156
|
|
20240118,103900,237731300,1584,1584,1584,1584,2994
|
|
20240118,103800,232988804,1581,1580,1581,1580,3474
|
|
20240118,103700,227499410,1581,1584,1584,1581,211
|
|
20240118,103600,227165714,1585,1584,1585,1584,1579
|
|
20240118,103500,224664564,1580,1584,1584,1580,607
|
|
20240118,103400,223705340,1584,1584,1584,1584,773
|
|
20240118,103300,222480908,1584,1584,1584,1584,1746
|
|
20240118,103200,219715244,1584,1582,1584,1582,3560
|
|
20240118,103100,214080401,1582,1582,1582,1582,2200
|
|
20240118,103000,210600001,1582,1580,1582,1580,2520
|
|
20240118,102900,206616106,1580,1575,1580,1575,1107
|
|
20240118,102800,204867081,1580,1580,1580,1580,804
|
|
20240118,102700,203596761,1574,1580,1580,1574,1344
|
|
20240118,102600,201475311,1580,1580,1580,1580,64
|
|
20240118,102500,201374191,1580,1575,1580,1575,93
|
|
20240118,102400,201227516,1581,1581,1581,1581,36
|
|
20240118,102300,201170600,1581,1578,1581,1578,9
|
|
20240118,102200,201156378,1575,1575,1575,1575,1
|
|
20240118,102100,201154803,1574,1575,1575,1574,840
|
|
20240118,102000,199832585,1575,1572,1575,1572,267
|
|
20240118,101900,199412511,1573,1573,1573,1573,10
|
|
20240118,101800,199396781,1574,1574,1574,1574,121
|
|
20240118,101700,199206327,1574,1574,1574,1574,200
|
|
20240118,101600,198891527,1574,1575,1575,1574,943
|
|
20240118,101500,197406407,1576,1579,1579,1576,345
|
|
20240118,101400,196862414,1580,1579,1580,1579,13
|
|
20240118,101300,196841883,1579,1581,1581,1579,3986
|
|
20240118,101200,190544399,1580,1580,1580,1580,68
|
|
20240118,101100,190436959,1580,1579,1580,1579,190
|
|
20240118,101000,190136866,1579,1579,1579,1579,2881
|
|
20240118,100900,185587767,1583,1583,1583,1580,1469
|
|
20240118,100800,183262824,1581,1582,1584,1581,766
|
|
20240118,100700,182050474,1581,1579,1581,1579,3488
|
|
20240118,100600,176537654,1579,1577,1579,1577,1340
|
|
20240118,100500,174423659,1576,1575,1576,1575,927
|
|
20240118,100400,172963117,1575,1575,1575,1575,2493
|
|
20240118,100300,169036642,1575,1575,1575,1575,40
|
|
20240118,100200,168973642,1576,1574,1576,1574,1275
|
|
20240118,100100,166966015,1574,1574,1574,1574,1502
|
|
20240118,100000,164601867,1574,1571,1574,1571,4383
|
|
20240118,095900,157711034,1570,1570,1570,1570,0
|
|
20240118,095800,157711034,1570,1570,1572,1570,2832
|
|
20240118,095700,153261393,1571,1571,1571,1571,111
|
|
20240118,095600,153087012,1571,1571,1571,1571,764
|
|
20240118,095500,151886768,1572,1572,1572,1572,654
|
|
20240118,095400,150858680,1572,1571,1572,1570,2302
|
|
20240118,095300,147242040,1571,1569,1571,1569,1361
|
|
20240118,095200,145104909,1569,1570,1570,1568,803
|
|
20240118,095100,143844919,1571,1571,1571,1571,1642
|
|
20240118,095000,141265337,1571,1569,1571,1569,2920
|
|
20240118,094900,136682657,1569,1567,1569,1566,1897
|
|
20240118,094800,133708052,1568,1568,1568,1568,0
|
|
20240118,094700,133708052,1568,1566,1568,1565,1774
|
|
20240118,094600,130928155,1568,1568,1568,1568,655
|
|
20240118,094500,129901115,1568,1568,1568,1568,20
|
|
20240118,094400,129869755,1568,1566,1568,1566,25
|
|
20240118,094300,129830598,1565,1565,1565,1565,4240
|
|
20240118,094200,123194998,1562,1562,1562,1562,0
|
|
20240118,094100,123194998,1562,1562,1562,1562,20
|
|
20240118,094000,123163758,1561,1561,1561,1561,0
|
|
20240118,093900,123163758,1561,1567,1567,1561,31
|
|
20240118,093800,123115205,1567,1567,1567,1567,3651
|
|
20240118,093700,117394088,1564,1564,1567,1564,3286
|
|
20240118,093600,112250740,1563,1563,1563,1563,730
|
|
20240118,093500,111109750,1558,1557,1563,1557,49
|
|
20240118,093400,111033425,1552,1552,1552,1552,0
|
|
20240118,093300,111033425,1552,1565,1565,1552,470
|
|
20240118,093200,110302250,1564,1562,1564,1562,1246
|
|
20240118,093100,108353861,1559,1559,1559,1559,0
|
|
20240118,093000,108353861,1559,1553,1559,1553,3522
|
|
20240118,092900,102878079,1553,1553,1553,1553,1415
|
|
20240118,092800,100680584,1549,1549,1549,1549,1573
|
|
20240118,092700,98244007,1549,1553,1553,1549,10000
|
|
20240118,092600,82741734,1552,1554,1554,1552,3564
|
|
20240118,092500,77208735,1553,1556,1556,1553,1000
|
|
20240118,092400,75653476,1565,1557,1565,1556,1181
|
|
20240118,092300,73815548,1557,1558,1558,1557,23
|
|
20240118,092200,73779726,1557,1557,1557,1557,2
|
|
20240118,092100,73776612,1557,1557,1557,1557,92
|
|
20240118,092000,73633368,1567,1568,1568,1567,37
|
|
20240118,091900,73575357,1569,1569,1569,1569,0
|
|
20240118,091800,73575357,1569,1568,1569,1567,1550
|
|
20240118,091700,71144617,1567,1570,1570,1567,204
|
|
20240118,091600,70824443,1570,1569,1570,1569,5883
|
|
20240118,091500,61589898,1569,1570,1570,1553,1998
|
|
20240118,091400,58457128,1570,1554,1570,1554,691
|
|
20240118,091300,57373965,1545,1552,1552,1545,321
|
|
20240118,091200,56877910,1552,1546,1555,1545,1864
|
|
20240118,091100,53995270,1556,1550,1556,1550,5324
|
|
20240118,091000,45730408,1551,1544,1551,1544,131
|
|
20240118,090900,45528109,1546,1545,1546,1544,3737
|
|
20240118,090800,39757161,1544,1544,1545,1544,6565
|
|
20240118,090700,29619939,1544,1548,1548,1544,2165
|
|
20240118,090600,26274508,1548,1548,1548,1548,30
|
|
20240118,090500,26228068,1548,1553,1553,1548,3182
|
|
20240118,090400,21300857,1554,1555,1555,1554,715
|
|
20240118,090300,20189682,1555,1554,1555,1554,4147
|
|
20240118,090200,13742497,1555,1555,1555,1555,1
|
|
20240118,090100,13740942,1556,1553,1556,1553,337
|
|
20240118,090000,13217246,1553,1544,1553,1544,8540
|