587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184400,94037098,1371,1371,1371,1371,1653
|
|
20240118,184300,94037098,1371,1371,1371,1371,0
|
|
20240118,184200,94037098,1371,1371,1371,1371,0
|
|
20240118,184100,94037098,1371,1371,1371,1371,0
|
|
20240118,184000,94037098,1371,1371,1371,1371,0
|
|
20240118,183900,94037098,1371,1371,1371,1371,0
|
|
20240118,183800,94037098,1371,1371,1371,1371,0
|
|
20240118,183700,94037098,1371,1371,1371,1371,0
|
|
20240118,183600,94037098,1371,1371,1371,1371,0
|
|
20240118,183500,94037098,1371,1371,1371,1371,0
|
|
20240118,183400,94037098,1371,1371,1371,1371,0
|
|
20240118,183300,94037098,1371,1371,1371,1371,0
|
|
20240118,183200,94037098,1371,1371,1371,1371,0
|
|
20240118,183100,94037098,1371,1371,1371,1371,0
|
|
20240118,183000,94037098,1371,1371,1371,1371,0
|
|
20240118,182900,94037098,1371,1371,1371,1371,0
|
|
20240118,182800,94037098,1371,1371,1371,1371,0
|
|
20240118,182700,94037098,1371,1371,1371,1371,0
|
|
20240118,182600,94037098,1371,1371,1371,1371,0
|
|
20240118,182500,94037098,1371,1371,1371,1371,0
|
|
20240118,182400,94037098,1371,1371,1371,1371,0
|
|
20240118,182300,94037098,1371,1371,1371,1371,0
|
|
20240118,182200,94037098,1371,1371,1371,1371,0
|
|
20240118,182100,94037098,1371,1371,1371,1371,0
|
|
20240118,182000,94037098,1371,1371,1371,1371,0
|
|
20240118,181900,94037098,1371,1371,1371,1371,0
|
|
20240118,181800,94037098,1371,1371,1371,1371,0
|
|
20240118,181700,94037098,1371,1371,1371,1371,0
|
|
20240118,181600,94037098,1371,1371,1371,1371,0
|
|
20240118,181500,94037098,1371,1371,1371,1371,0
|
|
20240118,181400,94037098,1371,1371,1371,1371,1653
|
|
20240118,181300,94037098,1371,1371,1371,1371,0
|
|
20240118,181200,94037098,1371,1371,1371,1371,0
|
|
20240118,181100,94037098,1371,1371,1371,1371,0
|
|
20240118,181000,94037098,1371,1371,1371,1371,0
|
|
20240118,180900,94037098,1371,1371,1371,1371,0
|
|
20240118,180800,94037098,1371,1371,1371,1371,0
|
|
20240118,180700,94037098,1371,1371,1371,1371,0
|
|
20240118,180600,94037098,1371,1371,1371,1371,0
|
|
20240118,180500,94037098,1371,1371,1371,1371,0
|
|
20240118,180400,94037098,1371,1371,1371,1371,0
|
|
20240118,180300,94037098,1371,1371,1371,1371,0
|
|
20240118,180200,94037098,1371,1371,1371,1371,0
|
|
20240118,180100,94037098,1371,1371,1371,1371,0
|
|
20240118,180000,94037098,1371,1371,1371,1371,0
|
|
20240118,175900,94037098,1371,1371,1371,1371,0
|
|
20240118,175800,94037098,1371,1371,1371,1371,0
|
|
20240118,175700,94037098,1371,1371,1371,1371,0
|
|
20240118,175600,94037098,1371,1371,1371,1371,0
|
|
20240118,175500,94037098,1371,1371,1371,1371,0
|
|
20240118,175400,94037098,1371,1371,1371,1371,0
|
|
20240118,175300,94037098,1371,1371,1371,1371,0
|
|
20240118,175200,94037098,1371,1371,1371,1371,0
|
|
20240118,175100,94037098,1371,1371,1371,1371,0
|
|
20240118,175000,94037098,1371,1371,1371,1371,0
|
|
20240118,174900,94037098,1371,1371,1371,1371,0
|
|
20240118,174800,94037098,1371,1371,1371,1371,0
|
|
20240118,174700,94037098,1371,1371,1371,1371,0
|
|
20240118,174600,94037098,1371,1371,1371,1371,0
|
|
20240118,174500,94037098,1371,1371,1371,1371,0
|
|
20240118,174400,94037098,1371,1371,1371,1371,1653
|
|
20240118,174300,94037098,1371,1371,1371,1371,0
|
|
20240118,174200,94037098,1371,1371,1371,1371,0
|
|
20240118,174100,94037098,1371,1371,1371,1371,0
|
|
20240118,174000,94037098,1371,1371,1371,1371,0
|
|
20240118,173900,94037098,1371,1371,1371,1371,0
|
|
20240118,173800,94037098,1371,1371,1371,1371,0
|
|
20240118,173700,94037098,1371,1371,1371,1371,0
|
|
20240118,173600,94037098,1371,1371,1371,1371,0
|
|
20240118,173500,94037098,1371,1371,1371,1371,0
|
|
20240118,173400,94037098,1371,1371,1371,1371,0
|
|
20240118,173300,94037098,1371,1371,1371,1371,0
|
|
20240118,173200,94037098,1371,1371,1371,1371,0
|
|
20240118,173100,94037098,1371,1371,1371,1371,0
|
|
20240118,173000,94037098,1371,1371,1371,1371,0
|
|
20240118,172900,94037098,1371,1371,1371,1371,0
|
|
20240118,172800,94037098,1371,1371,1371,1371,0
|
|
20240118,172700,94037098,1371,1371,1371,1371,0
|
|
20240118,172600,94037098,1371,1371,1371,1371,0
|
|
20240118,172500,94037098,1371,1371,1371,1371,0
|
|
20240118,172400,94037098,1371,1371,1371,1371,0
|
|
20240118,172300,94037098,1371,1371,1371,1371,0
|
|
20240118,172200,94037098,1371,1371,1371,1371,0
|
|
20240118,172100,94037098,1371,1371,1371,1371,0
|
|
20240118,172000,94037098,1371,1371,1371,1371,0
|
|
20240118,171900,94037098,1371,1371,1371,1371,0
|
|
20240118,171800,94037098,1371,1371,1371,1371,0
|
|
20240118,171700,94037098,1371,1371,1371,1371,0
|
|
20240118,171600,94037098,1371,1371,1371,1371,0
|
|
20240118,171500,94037098,1371,1371,1371,1371,0
|
|
20240118,171400,94037098,1371,1371,1371,1371,1653
|
|
20240118,171300,94037098,1371,1371,1371,1371,0
|
|
20240118,171200,94037098,1371,1371,1371,1371,0
|
|
20240118,171100,94037098,1371,1371,1371,1371,0
|
|
20240118,171000,94037098,1371,1371,1371,1371,0
|
|
20240118,170900,94037098,1371,1371,1371,1371,0
|
|
20240118,170800,94037098,1371,1371,1371,1371,0
|
|
20240118,170700,94037098,1371,1371,1371,1371,0
|
|
20240118,170600,94037098,1371,1371,1371,1371,0
|
|
20240118,170500,94037098,1371,1371,1371,1371,0
|
|
20240118,170400,94037098,1371,1371,1371,1371,0
|
|
20240118,170300,94037098,1371,1371,1371,1371,0
|
|
20240118,170200,94037098,1371,1371,1371,1371,0
|
|
20240118,170100,94037098,1371,1371,1371,1371,0
|
|
20240118,170000,94037098,1371,1371,1371,1371,0
|
|
20240118,165900,94037098,1371,1371,1371,1371,0
|
|
20240118,165800,94037098,1371,1371,1371,1371,0
|
|
20240118,165700,94037098,1371,1371,1371,1371,0
|
|
20240118,165600,94037098,1371,1371,1371,1371,0
|
|
20240118,165500,94037098,1371,1371,1371,1371,0
|
|
20240118,165400,94037098,1371,1371,1371,1371,0
|
|
20240118,165300,94037098,1371,1371,1371,1371,0
|
|
20240118,165200,94037098,1371,1371,1371,1371,0
|
|
20240118,165100,94037098,1371,1371,1371,1371,0
|
|
20240118,165000,94037098,1371,1371,1371,1371,0
|
|
20240118,164900,94037098,1371,1371,1371,1371,0
|
|
20240118,164800,94037098,1371,1371,1371,1371,0
|
|
20240118,164700,94037098,1371,1371,1371,1371,0
|
|
20240118,164600,94037098,1371,1371,1371,1371,0
|
|
20240118,164500,94037098,1371,1371,1371,1371,0
|
|
20240118,164400,94037098,1371,1371,1371,1371,1653
|
|
20240118,164300,94037098,1371,1371,1371,1371,0
|
|
20240118,164200,94037098,1371,1371,1371,1371,0
|
|
20240118,164100,94037098,1371,1371,1371,1371,0
|
|
20240118,164000,94037098,1371,1371,1371,1371,0
|
|
20240118,163900,94037098,1371,1371,1371,1371,0
|
|
20240118,163800,94037098,1371,1371,1371,1371,0
|
|
20240118,163700,94037098,1371,1371,1371,1371,0
|
|
20240118,163600,94037098,1371,1371,1371,1371,0
|
|
20240118,163500,94037098,1371,1371,1371,1371,0
|
|
20240118,163400,94037098,1371,1371,1371,1371,0
|
|
20240118,163300,94037098,1371,1371,1371,1371,0
|
|
20240118,163200,94037098,1371,1371,1371,1371,0
|
|
20240118,163100,94037098,1371,1371,1371,1371,0
|
|
20240118,163000,94037098,1371,1371,1371,1371,0
|
|
20240118,162900,94037098,1371,1371,1371,1371,0
|
|
20240118,162800,94037098,1371,1371,1371,1371,0
|
|
20240118,162700,94037098,1371,1371,1371,1371,0
|
|
20240118,162600,94037098,1371,1371,1371,1371,0
|
|
20240118,162500,94037098,1371,1371,1371,1371,0
|
|
20240118,162400,94037098,1371,1371,1371,1371,0
|
|
20240118,162300,94037098,1371,1371,1371,1371,0
|
|
20240118,162200,94037098,1371,1371,1371,1371,0
|
|
20240118,162100,94037098,1371,1371,1371,1371,0
|
|
20240118,162000,94037098,1371,1371,1371,1371,0
|
|
20240118,161900,94037098,1371,1371,1371,1371,0
|
|
20240118,161800,94037098,1371,1371,1371,1371,0
|
|
20240118,161700,94037098,1371,1371,1371,1371,0
|
|
20240118,161600,94037098,1371,1371,1371,1371,0
|
|
20240118,161500,94037098,1371,1371,1371,1371,0
|
|
20240118,161400,94037098,1371,1371,1371,1371,1653
|
|
20240118,161300,94037098,1371,1371,1371,1371,0
|
|
20240118,161200,94037098,1371,1371,1371,1371,0
|
|
20240118,161100,94037098,1371,1371,1371,1371,0
|
|
20240118,161000,94037098,1371,1371,1371,1371,0
|
|
20240118,160900,94037098,1371,1371,1371,1371,0
|
|
20240118,160800,94037098,1371,1371,1371,1371,0
|
|
20240118,160700,94037098,1371,1371,1371,1371,0
|
|
20240118,160600,94037098,1371,1371,1371,1371,0
|
|
20240118,160500,94037098,1371,1371,1371,1371,0
|
|
20240118,160400,94037098,1371,1371,1371,1371,0
|
|
20240118,160300,94037098,1371,1371,1371,1371,0
|
|
20240118,160200,94037098,1371,1371,1371,1371,0
|
|
20240118,160100,94037098,1371,1371,1371,1371,0
|
|
20240118,160000,94037098,1371,1371,1371,1371,0
|
|
20240118,155900,94037098,1371,1371,1371,1371,0
|
|
20240118,155800,94037098,1371,1371,1371,1371,0
|
|
20240118,155700,94037098,1371,1371,1371,1371,0
|
|
20240118,155600,94037098,1371,1371,1371,1371,0
|
|
20240118,155500,94037098,1371,1371,1371,1371,0
|
|
20240118,155400,94037098,1371,1371,1371,1371,0
|
|
20240118,155300,94037098,1371,1371,1371,1371,0
|
|
20240118,155200,94037098,1371,1371,1371,1371,0
|
|
20240118,155100,94037098,1371,1371,1371,1371,0
|
|
20240118,155000,94037098,1371,1371,1371,1371,0
|
|
20240118,154900,94037098,1371,1371,1371,1371,0
|
|
20240118,154800,94037098,1371,1371,1371,1371,0
|
|
20240118,154700,94037098,1371,1371,1371,1371,0
|
|
20240118,154600,94037098,1371,1371,1371,1371,0
|
|
20240118,154500,94037098,1371,1371,1371,1371,0
|
|
20240118,154400,94037098,1371,1371,1371,1371,1653
|
|
20240118,154300,94037098,1371,1371,1371,1371,0
|
|
20240118,154200,94037098,1371,1371,1371,1371,0
|
|
20240118,154100,94037098,1371,1371,1371,1371,0
|
|
20240118,154000,94037098,1371,1371,1371,1371,0
|
|
20240118,153900,94037098,1371,1371,1371,1371,0
|
|
20240118,153800,94037098,1371,1371,1371,1371,0
|
|
20240118,153700,94037098,1371,1371,1371,1371,0
|
|
20240118,153600,94037098,1371,1371,1371,1371,0
|
|
20240118,153500,94037098,1371,1371,1371,1371,0
|
|
20240118,153400,94037098,1371,1371,1371,1371,0
|
|
20240118,153300,94037098,1371,1371,1371,1371,0
|
|
20240118,153200,94037098,1371,1371,1371,1371,0
|
|
20240118,153100,94037098,1371,1371,1371,1371,0
|
|
20240118,153000,94037098,1371,1371,1371,1371,1653
|
|
20240118,152900,91770835,1371,1371,1371,1371,0
|
|
20240118,152800,91770835,1371,1371,1371,1371,0
|
|
20240118,152700,91770835,1371,1371,1371,1371,0
|
|
20240118,152600,91770835,1371,1371,1371,1371,0
|
|
20240118,152500,91770835,1371,1371,1371,1371,0
|
|
20240118,152400,91770835,1371,1371,1371,1371,0
|
|
20240118,152300,91770835,1371,1371,1371,1371,0
|
|
20240118,152200,91770835,1371,1371,1371,1371,0
|
|
20240118,152100,91770835,1371,1371,1371,1371,0
|
|
20240118,152000,91770835,1371,1371,1371,1371,0
|
|
20240118,151900,91770835,1371,1357,1371,1357,3330
|
|
20240118,151800,87235448,1356,1352,1356,1352,1475
|
|
20240118,151700,85238324,1352,1350,1352,1350,408
|
|
20240118,151600,84686810,1350,1348,1350,1348,57
|
|
20240118,151500,84609914,1348,1346,1348,1346,400
|
|
20240118,151400,84071358,1345,1346,1346,1345,177
|
|
20240118,151300,83833287,1345,1343,1345,1343,343
|
|
20240118,151200,83372480,1343,1343,1343,1343,0
|
|
20240118,151100,83372480,1343,1340,1343,1340,156
|
|
20240118,151000,83163310,1340,1340,1340,1340,0
|
|
20240118,150900,83163310,1340,1337,1340,1337,7185
|
|
20240118,150800,73543004,1332,1332,1332,1332,0
|
|
20240118,150700,73543004,1332,1332,1332,1332,0
|
|
20240118,150600,73543004,1332,1332,1332,1332,0
|
|
20240118,150500,73543004,1332,1332,1332,1332,0
|
|
20240118,150400,73543004,1332,1332,1332,1332,0
|
|
20240118,150300,73543004,1332,1332,1332,1332,0
|
|
20240118,150200,73543004,1332,1332,1332,1332,0
|
|
20240118,150100,73543004,1332,1332,1332,1332,0
|
|
20240118,150000,73543004,1332,1332,1332,1332,0
|
|
20240118,145900,73543004,1332,1332,1332,1332,0
|
|
20240118,145800,73543004,1332,1332,1332,1332,0
|
|
20240118,145700,73543004,1332,1332,1332,1332,0
|
|
20240118,145600,73543004,1332,1332,1332,1332,0
|
|
20240118,145500,73543004,1332,1335,1335,1332,519
|
|
20240118,145400,72851072,1335,1335,1335,1335,92
|
|
20240118,145300,72728252,1335,1335,1335,1335,120
|
|
20240118,145200,72568052,1335,1335,1335,1335,0
|
|
20240118,145100,72568052,1335,1335,1335,1335,0
|
|
20240118,145000,72568052,1335,1335,1335,1335,0
|
|
20240118,144900,72568052,1335,1335,1335,1335,0
|
|
20240118,144800,72568052,1335,1335,1335,1335,0
|
|
20240118,144700,72568052,1335,1335,1335,1335,1
|
|
20240118,144600,72566717,1332,1332,1332,1332,0
|
|
20240118,144500,72566717,1332,1332,1332,1332,0
|
|
20240118,144400,72566717,1332,1332,1332,1332,0
|
|
20240118,144300,72566717,1332,1332,1332,1332,0
|
|
20240118,144200,72566717,1332,1332,1332,1332,0
|
|
20240118,144100,72566717,1332,1332,1332,1332,0
|
|
20240118,144000,72566717,1332,1332,1332,1332,0
|
|
20240118,143900,72566717,1332,1332,1332,1332,0
|
|
20240118,143800,72566717,1332,1332,1332,1332,0
|
|
20240118,143700,72566717,1332,1332,1332,1332,0
|
|
20240118,143600,72566717,1332,1332,1332,1332,100
|
|
20240118,143500,72433517,1332,1332,1332,1332,0
|
|
20240118,143400,72433517,1332,1332,1332,1332,0
|
|
20240118,143300,72433517,1332,1332,1332,1332,0
|
|
20240118,143200,72433517,1332,1332,1332,1332,0
|
|
20240118,143100,72433517,1332,1332,1332,1332,0
|
|
20240118,143000,72433517,1332,1332,1332,1332,0
|
|
20240118,142900,72433517,1332,1332,1332,1332,0
|
|
20240118,142800,72433517,1332,1332,1332,1332,0
|
|
20240118,142700,72433517,1332,1332,1332,1332,0
|
|
20240118,142600,72433517,1332,1332,1332,1332,0
|
|
20240118,142500,72433517,1332,1332,1332,1332,0
|
|
20240118,142400,72433517,1332,1332,1332,1332,0
|
|
20240118,142300,72433517,1332,1332,1332,1332,372
|
|
20240118,142200,71938013,1332,1332,1332,1332,0
|
|
20240118,142100,71938013,1332,1332,1332,1332,0
|
|
20240118,142000,71938013,1332,1332,1332,1332,0
|
|
20240118,141900,71938013,1332,1332,1332,1332,0
|
|
20240118,141800,71938013,1332,1332,1332,1332,0
|
|
20240118,141700,71938013,1332,1332,1332,1332,0
|
|
20240118,141600,71938013,1332,1332,1332,1332,0
|
|
20240118,141500,71938013,1332,1332,1332,1332,0
|
|
20240118,141400,71938013,1332,1332,1332,1332,0
|
|
20240118,141300,71938013,1332,1332,1332,1332,0
|
|
20240118,141200,71938013,1332,1332,1332,1332,0
|
|
20240118,141100,71938013,1332,1332,1332,1332,1
|
|
20240118,141000,71936681,1330,1330,1330,1330,1500
|
|
20240118,140900,69941681,1330,1330,1330,1330,20
|
|
20240118,140800,69915081,1330,1330,1330,1330,0
|
|
20240118,140700,69915081,1330,1330,1330,1330,0
|
|
20240118,140600,69915081,1330,1330,1330,1330,0
|
|
20240118,140500,69915081,1330,1330,1330,1330,10
|
|
20240118,140400,69901781,1330,1330,1330,1330,60
|
|
20240118,140300,69821981,1330,1330,1330,1330,0
|
|
20240118,140200,69821981,1330,1330,1330,1330,0
|
|
20240118,140100,69821981,1330,1330,1330,1330,0
|
|
20240118,140000,69821981,1330,1330,1330,1330,0
|
|
20240118,135900,69821981,1330,1330,1330,1330,50
|
|
20240118,135800,69755481,1330,1330,1330,1330,0
|
|
20240118,135700,69755481,1330,1330,1330,1330,7
|
|
20240118,135600,69746171,1330,1330,1330,1330,7
|
|
20240118,135500,69736861,1330,1331,1331,1330,567
|
|
20240118,135400,68982559,1331,1331,1331,1331,0
|
|
20240118,135300,68982559,1331,1331,1331,1331,0
|
|
20240118,135200,68982559,1331,1331,1331,1331,1
|
|
20240118,135100,68981228,1331,1331,1331,1331,7
|
|
20240118,135000,68971911,1331,1332,1332,1331,44
|
|
20240118,134900,68913310,1332,1332,1332,1332,10
|
|
20240118,134800,68899990,1331,1331,1331,1331,0
|
|
20240118,134700,68899990,1331,1331,1331,1331,0
|
|
20240118,134600,68899990,1331,1331,1331,1331,0
|
|
20240118,134500,68899990,1331,1331,1331,1331,0
|
|
20240118,134400,68899990,1331,1331,1331,1331,0
|
|
20240118,134300,68899990,1331,1331,1331,1331,0
|
|
20240118,134200,68899990,1331,1331,1331,1331,0
|
|
20240118,134100,68899990,1331,1336,1336,1331,82
|
|
20240118,134000,68790745,1337,1337,1337,1337,0
|
|
20240118,133900,68790745,1337,1337,1337,1337,0
|
|
20240118,133800,68790745,1337,1337,1337,1337,0
|
|
20240118,133700,68790745,1337,1337,1337,1337,0
|
|
20240118,133600,68790745,1337,1337,1337,1337,0
|
|
20240118,133500,68790745,1337,1337,1337,1337,0
|
|
20240118,133400,68790745,1337,1337,1337,1337,0
|
|
20240118,133300,68790745,1337,1337,1337,1337,0
|
|
20240118,133200,68790745,1337,1337,1337,1337,0
|
|
20240118,133100,68790745,1337,1337,1337,1337,0
|
|
20240118,133000,68790745,1337,1337,1337,1337,0
|
|
20240118,132900,68790745,1337,1337,1337,1337,0
|
|
20240118,132800,68790745,1337,1337,1337,1337,0
|
|
20240118,132700,68790745,1337,1337,1337,1337,1
|
|
20240118,132600,68789408,1337,1337,1337,1337,0
|
|
20240118,132500,68789408,1337,1337,1337,1337,1
|
|
20240118,132400,68788071,1338,1338,1338,1338,0
|
|
20240118,132300,68788071,1338,1338,1338,1338,17
|
|
20240118,132200,68765325,1332,1332,1332,1332,400
|
|
20240118,132100,68232525,1332,1332,1332,1332,0
|
|
20240118,132000,68232525,1332,1332,1332,1332,4
|
|
20240118,131900,68227197,1332,1332,1332,1332,0
|
|
20240118,131800,68227197,1332,1332,1332,1332,0
|
|
20240118,131700,68227197,1332,1332,1332,1332,34
|
|
20240118,131600,68181909,1332,1332,1332,1332,48
|
|
20240118,131500,68117973,1338,1338,1338,1338,0
|
|
20240118,131400,68117973,1338,1338,1338,1338,1
|
|
20240118,131300,68116635,1338,1338,1338,1338,0
|
|
20240118,131200,68116635,1338,1338,1338,1338,0
|
|
20240118,131100,68116635,1338,1338,1338,1338,0
|
|
20240118,131000,68116635,1338,1338,1338,1338,0
|
|
20240118,130900,68116635,1338,1338,1338,1338,0
|
|
20240118,130800,68116635,1338,1338,1338,1338,0
|
|
20240118,130700,68116635,1338,1338,1338,1338,150
|
|
20240118,130600,67915935,1339,1339,1339,1339,0
|
|
20240118,130500,67915935,1339,1339,1339,1339,0
|
|
20240118,130400,67915935,1339,1339,1339,1339,0
|
|
20240118,130300,67915935,1339,1339,1339,1339,0
|
|
20240118,130200,67915935,1339,1339,1339,1339,0
|
|
20240118,130100,67915935,1339,1339,1339,1339,0
|
|
20240118,130000,67915935,1339,1339,1339,1339,0
|
|
20240118,125900,67915935,1339,1339,1339,1339,130
|
|
20240118,125800,67741865,1338,1338,1338,1338,100
|
|
20240118,125700,67608065,1338,1338,1338,1338,0
|
|
20240118,125600,67608065,1338,1337,1338,1337,80
|
|
20240118,125500,67501078,1336,1336,1336,1336,20
|
|
20240118,125400,67474358,1335,1335,1335,1335,0
|
|
20240118,125300,67474358,1335,1335,1335,1335,0
|
|
20240118,125200,67474358,1335,1335,1335,1335,0
|
|
20240118,125100,67474358,1335,1335,1335,1335,0
|
|
20240118,125000,67474358,1335,1335,1335,1335,0
|
|
20240118,124900,67474358,1335,1335,1335,1335,1607
|
|
20240118,124800,65329013,1330,1330,1330,1330,0
|
|
20240118,124700,65329013,1330,1330,1330,1330,0
|
|
20240118,124600,65329013,1330,1330,1330,1330,0
|
|
20240118,124500,65329013,1330,1330,1330,1330,0
|
|
20240118,124400,65329013,1330,1330,1330,1330,0
|
|
20240118,124300,65329013,1330,1330,1330,1330,0
|
|
20240118,124200,65329013,1330,1330,1330,1330,0
|
|
20240118,124100,65329013,1330,1330,1330,1330,0
|
|
20240118,124000,65329013,1330,1330,1330,1330,0
|
|
20240118,123900,65329013,1330,1330,1330,1330,0
|
|
20240118,123800,65329013,1330,1330,1330,1330,0
|
|
20240118,123700,65329013,1330,1330,1330,1330,500
|
|
20240118,123600,64664013,1335,1335,1335,1335,0
|
|
20240118,123500,64664013,1335,1335,1335,1335,0
|
|
20240118,123400,64664013,1335,1335,1335,1335,0
|
|
20240118,123300,64664013,1335,1335,1335,1335,0
|
|
20240118,123200,64664013,1335,1335,1335,1335,0
|
|
20240118,123100,64664013,1335,1335,1335,1335,0
|
|
20240118,123000,64664013,1335,1334,1335,1334,5
|
|
20240118,122900,64657341,1325,1325,1325,1325,0
|
|
20240118,122800,64657341,1325,1331,1331,1325,1660
|
|
20240118,122700,62452496,1334,1334,1334,1334,0
|
|
20240118,122600,62452496,1334,1334,1334,1334,997
|
|
20240118,122500,61122498,1335,1334,1335,1334,5
|
|
20240118,122400,61115826,1335,1335,1335,1335,0
|
|
20240118,122300,61115826,1335,1335,1335,1335,0
|
|
20240118,122200,61115826,1335,1335,1335,1335,997
|
|
20240118,122100,59784831,1335,1335,1335,1335,3
|
|
20240118,122000,59780826,1335,1335,1335,1335,511
|
|
20240118,121900,59098641,1334,1331,1334,1331,599
|
|
20240118,121800,58300950,1330,1330,1330,1330,1
|
|
20240118,121700,58299620,1329,1329,1329,1329,1
|
|
20240118,121600,58298291,1328,1328,1328,1328,1
|
|
20240118,121500,58296963,1327,1326,1327,1326,1640
|
|
20240118,121400,56121183,1325,1324,1325,1324,1264
|
|
20240118,121300,54446491,1325,1325,1325,1325,0
|
|
20240118,121200,54446491,1325,1325,1325,1325,0
|
|
20240118,121100,54446491,1325,1325,1325,1325,0
|
|
20240118,121000,54446491,1325,1325,1325,1325,0
|
|
20240118,120900,54446491,1325,1325,1325,1325,0
|
|
20240118,120800,54446491,1325,1325,1325,1325,0
|
|
20240118,120700,54446491,1325,1325,1325,1325,0
|
|
20240118,120600,54446491,1325,1325,1325,1325,100
|
|
20240118,120500,54313991,1325,1325,1325,1325,0
|
|
20240118,120400,54313991,1325,1325,1325,1325,0
|
|
20240118,120300,54313991,1325,1325,1325,1325,0
|
|
20240118,120200,54313991,1325,1325,1325,1325,0
|
|
20240118,120100,54313991,1325,1325,1325,1325,0
|
|
20240118,120000,54313991,1325,1325,1325,1325,0
|
|
20240118,115900,54313991,1325,1325,1325,1325,0
|
|
20240118,115800,54313991,1325,1325,1325,1325,0
|
|
20240118,115700,54313991,1325,1325,1325,1325,3
|
|
20240118,115600,54310016,1327,1327,1327,1327,0
|
|
20240118,115500,54310016,1327,1327,1327,1327,0
|
|
20240118,115400,54310016,1327,1327,1327,1327,0
|
|
20240118,115300,54310016,1327,1327,1327,1327,0
|
|
20240118,115200,54310016,1327,1327,1327,1327,0
|
|
20240118,115100,54310016,1327,1327,1327,1327,0
|
|
20240118,115000,54310016,1327,1327,1327,1327,1
|
|
20240118,114900,54308689,1322,1322,1322,1322,0
|
|
20240118,114800,54308689,1322,1322,1322,1322,0
|
|
20240118,114700,54308689,1322,1322,1322,1322,2
|
|
20240118,114600,54306045,1323,1323,1323,1323,0
|
|
20240118,114500,54306045,1323,1323,1323,1323,0
|
|
20240118,114400,54306045,1323,1323,1323,1323,20
|
|
20240118,114300,54279585,1322,1322,1322,1322,0
|
|
20240118,114200,54279585,1322,1324,1324,1322,200
|
|
20240118,114100,54015142,1326,1326,1326,1326,0
|
|
20240118,114000,54015142,1326,1326,1326,1326,0
|
|
20240118,113900,54015142,1326,1326,1326,1326,0
|
|
20240118,113800,54015142,1326,1326,1326,1326,0
|
|
20240118,113700,54015142,1326,1326,1326,1326,0
|
|
20240118,113600,54015142,1326,1326,1326,1326,0
|
|
20240118,113500,54015142,1326,1326,1326,1326,0
|
|
20240118,113400,54015142,1326,1326,1326,1326,31
|
|
20240118,113300,53974036,1331,1331,1331,1331,0
|
|
20240118,113200,53974036,1331,1331,1331,1331,0
|
|
20240118,113100,53974036,1331,1331,1331,1331,0
|
|
20240118,113000,53974036,1331,1331,1331,1331,0
|
|
20240118,112900,53974036,1331,1331,1331,1331,0
|
|
20240118,112800,53974036,1331,1331,1331,1331,0
|
|
20240118,112700,53974036,1331,1331,1331,1331,0
|
|
20240118,112600,53974036,1331,1331,1331,1331,0
|
|
20240118,112500,53974036,1331,1331,1331,1331,0
|
|
20240118,112400,53974036,1331,1331,1331,1331,3
|
|
20240118,112300,53970043,1331,1331,1331,1331,0
|
|
20240118,112200,53970043,1331,1331,1331,1331,0
|
|
20240118,112100,53970043,1331,1331,1331,1331,0
|
|
20240118,112000,53970043,1331,1331,1331,1331,0
|
|
20240118,111900,53970043,1331,1331,1331,1331,0
|
|
20240118,111800,53970043,1331,1331,1331,1331,0
|
|
20240118,111700,53970043,1331,1331,1331,1331,0
|
|
20240118,111600,53970043,1331,1331,1331,1331,0
|
|
20240118,111500,53970043,1331,1331,1331,1331,1
|
|
20240118,111400,53968712,1330,1330,1330,1330,1
|
|
20240118,111300,53967382,1331,1331,1331,1331,0
|
|
20240118,111200,53967382,1331,1331,1331,1331,0
|
|
20240118,111100,53967382,1331,1331,1331,1331,1
|
|
20240118,111000,53966051,1320,1327,1331,1320,304
|
|
20240118,110900,53564528,1327,1327,1327,1327,0
|
|
20240118,110800,53564528,1327,1327,1327,1327,0
|
|
20240118,110700,53564528,1327,1327,1327,1327,0
|
|
20240118,110600,53564528,1327,1327,1327,1327,0
|
|
20240118,110500,53564528,1327,1327,1327,1327,0
|
|
20240118,110400,53564528,1327,1327,1327,1327,0
|
|
20240118,110300,53564528,1327,1327,1327,1327,0
|
|
20240118,110200,53564528,1327,1327,1327,1327,4
|
|
20240118,110100,53559220,1327,1327,1327,1327,0
|
|
20240118,110000,53559220,1327,1327,1327,1327,0
|
|
20240118,105900,53559220,1327,1327,1327,1327,0
|
|
20240118,105800,53559220,1327,1327,1327,1327,0
|
|
20240118,105700,53559220,1327,1327,1327,1327,9
|
|
20240118,105600,53547277,1327,1327,1327,1327,0
|
|
20240118,105500,53547277,1327,1326,1327,1326,101
|
|
20240118,105400,53413350,1326,1326,1326,1326,0
|
|
20240118,105300,53413350,1326,1326,1326,1326,0
|
|
20240118,105200,53413350,1326,1326,1326,1326,0
|
|
20240118,105100,53413350,1326,1326,1326,1326,0
|
|
20240118,105000,53413350,1326,1326,1326,1326,0
|
|
20240118,104900,53413350,1326,1312,1326,1312,28
|
|
20240118,104800,53376502,1309,1327,1327,1309,2046
|
|
20240118,104700,50682229,1327,1327,1327,1327,0
|
|
20240118,104600,50682229,1327,1327,1327,1327,47
|
|
20240118,104500,50619860,1331,1331,1331,1331,0
|
|
20240118,104400,50619860,1331,1331,1331,1331,10
|
|
20240118,104300,50606550,1332,1332,1332,1332,0
|
|
20240118,104200,50606550,1332,1332,1332,1332,0
|
|
20240118,104100,50606550,1332,1332,1332,1332,0
|
|
20240118,104000,50606550,1332,1332,1332,1332,0
|
|
20240118,103900,50606550,1332,1330,1332,1327,202
|
|
20240118,103800,50338478,1332,1332,1332,1332,0
|
|
20240118,103700,50338478,1332,1332,1332,1332,0
|
|
20240118,103600,50338478,1332,1332,1332,1332,0
|
|
20240118,103500,50338478,1332,1332,1332,1332,0
|
|
20240118,103400,50338478,1332,1332,1332,1332,0
|
|
20240118,103300,50338478,1332,1332,1332,1332,0
|
|
20240118,103200,50338478,1332,1332,1332,1332,0
|
|
20240118,103100,50338478,1332,1332,1332,1332,0
|
|
20240118,103000,50338478,1332,1332,1332,1332,0
|
|
20240118,102900,50338478,1332,1332,1332,1332,0
|
|
20240118,102800,50338478,1332,1332,1332,1332,2
|
|
20240118,102700,50335814,1331,1331,1331,1331,0
|
|
20240118,102600,50335814,1331,1331,1331,1331,0
|
|
20240118,102500,50335814,1331,1331,1331,1331,0
|
|
20240118,102400,50335814,1331,1333,1333,1331,7
|
|
20240118,102300,50326486,1334,1338,1338,1334,9
|
|
20240118,102200,50314472,1336,1336,1336,1336,0
|
|
20240118,102100,50314472,1336,1336,1336,1336,1
|
|
20240118,102000,50313136,1337,1337,1337,1337,1
|
|
20240118,101900,50311799,1338,1338,1338,1338,12
|
|
20240118,101800,50295743,1338,1338,1338,1338,2
|
|
20240118,101700,50293067,1327,1333,1333,1327,1814
|
|
20240118,101600,47885851,1334,1339,1339,1334,4
|
|
20240118,101500,47880504,1339,1331,1339,1331,2
|
|
20240118,101400,47877834,1339,1339,1339,1339,0
|
|
20240118,101300,47877834,1339,1341,1341,1339,2
|
|
20240118,101200,47875154,1341,1333,1341,1333,33
|
|
20240118,101100,47830964,1332,1330,1332,1330,6986
|
|
20240118,101000,38532873,1330,1328,1330,1327,11
|
|
20240118,100900,38518272,1330,1328,1330,1328,26
|
|
20240118,100800,38483739,1327,1323,1327,1323,10
|
|
20240118,100700,38470496,1323,1322,1323,1322,1967
|
|
20240118,100600,35868215,1322,1322,1322,1322,46
|
|
20240118,100500,35807403,1322,1322,1322,1322,0
|
|
20240118,100400,35807403,1322,1322,1322,1322,0
|
|
20240118,100300,35807403,1322,1322,1322,1322,5
|
|
20240118,100200,35800793,1312,1312,1312,1312,0
|
|
20240118,100100,35800793,1312,1323,1323,1312,1100
|
|
20240118,100000,34355639,1323,1323,1323,1323,0
|
|
20240118,095900,34355639,1323,1323,1323,1323,0
|
|
20240118,095800,34355639,1323,1323,1323,1323,0
|
|
20240118,095700,34355639,1323,1323,1323,1323,0
|
|
20240118,095600,34355639,1323,1323,1323,1323,0
|
|
20240118,095500,34355639,1323,1323,1323,1323,0
|
|
20240118,095400,34355639,1323,1323,1323,1323,0
|
|
20240118,095300,34355639,1323,1323,1323,1323,0
|
|
20240118,095200,34355639,1323,1323,1323,1323,0
|
|
20240118,095100,34355639,1323,1323,1323,1323,500
|
|
20240118,095000,33694139,1323,1323,1323,1323,0
|
|
20240118,094900,33694139,1323,1314,1323,1314,506
|
|
20240118,094800,33029246,1323,1323,1323,1323,0
|
|
20240118,094700,33029246,1323,1323,1323,1323,0
|
|
20240118,094600,33029246,1323,1323,1323,1323,0
|
|
20240118,094500,33029246,1323,1323,1323,1323,0
|
|
20240118,094400,33029246,1323,1323,1323,1323,9
|
|
20240118,094300,33017339,1323,1323,1323,1323,0
|
|
20240118,094200,33017339,1323,1323,1323,1323,0
|
|
20240118,094100,33017339,1323,1323,1323,1323,0
|
|
20240118,094000,33017339,1323,1323,1323,1323,0
|
|
20240118,093900,33017339,1323,1323,1323,1323,0
|
|
20240118,093800,33017339,1323,1323,1323,1323,23
|
|
20240118,093700,32986910,1323,1323,1323,1323,35
|
|
20240118,093600,32940605,1323,1314,1323,1314,1600
|
|
20240118,093500,30836255,1314,1314,1314,1314,15
|
|
20240118,093400,30816545,1315,1307,1315,1307,112
|
|
20240118,093300,30670137,1307,1307,1309,1307,1092
|
|
20240118,093200,29241405,1307,1307,1307,1307,0
|
|
20240118,093100,29241405,1307,1308,1308,1307,164
|
|
20240118,093000,29026965,1308,1308,1308,1308,0
|
|
20240118,092900,29026965,1308,1308,1308,1308,290
|
|
20240118,092800,28647645,1308,1307,1308,1307,10
|
|
20240118,092700,28634574,1306,1306,1306,1306,196
|
|
20240118,092600,28378598,1306,1306,1306,1306,0
|
|
20240118,092500,28378598,1306,1306,1306,1306,1
|
|
20240118,092400,28377292,1300,1300,1300,1300,0
|
|
20240118,092300,28377292,1300,1300,1300,1300,0
|
|
20240118,092200,28377292,1300,1300,1300,1300,0
|
|
20240118,092100,28377292,1300,1300,1300,1300,116
|
|
20240118,092000,28226492,1300,1300,1300,1300,0
|
|
20240118,091900,28226492,1300,1300,1300,1300,100
|
|
20240118,091800,28096492,1300,1300,1300,1300,1
|
|
20240118,091700,28095192,1299,1299,1299,1299,0
|
|
20240118,091600,28095192,1299,1300,1300,1299,126
|
|
20240118,091500,27931418,1301,1300,1301,1295,344
|
|
20240118,091400,27484130,1295,1295,1295,1295,8387
|
|
20240118,091300,16622965,1295,1294,1295,1290,4200
|
|
20240118,091200,11197338,1294,1294,1294,1294,0
|
|
20240118,091100,11197338,1294,1307,1307,1294,4304
|
|
20240118,091000,5622103,1307,1309,1309,1307,5
|
|
20240118,090900,5615565,1309,1300,1309,1300,340
|
|
20240118,090800,5173475,1300,1309,1309,1300,1000
|
|
20240118,090700,3868689,1300,1306,1306,1300,1326
|
|
20240118,090600,2144879,1309,1309,1309,1309,101
|
|
20240118,090500,2012670,1309,1309,1309,1309,2
|
|
20240118,090400,2010052,1309,1309,1309,1309,2
|
|
20240118,090300,2007434,1314,1314,1314,1314,0
|
|
20240118,090200,2007434,1314,1314,1314,1314,0
|
|
20240118,090100,2007434,1314,1314,1314,1314,0
|
|
20240118,090000,2007434,1314,1294,1314,1294,1551
|