598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185500,1351930744,1017,1017,1017,1017,18492
|
|
20240119,185400,1351930744,1017,1017,1017,1017,0
|
|
20240119,185300,1351930744,1017,1017,1017,1017,0
|
|
20240119,185200,1351930744,1017,1017,1017,1017,0
|
|
20240119,185100,1351930744,1017,1017,1017,1017,0
|
|
20240119,185000,1351930744,1017,1017,1017,1017,0
|
|
20240119,184900,1351930744,1017,1017,1017,1017,0
|
|
20240119,184800,1351930744,1017,1017,1017,1017,0
|
|
20240119,184700,1351930744,1017,1017,1017,1017,0
|
|
20240119,184600,1351930744,1017,1017,1017,1017,0
|
|
20240119,184500,1351930744,1017,1017,1017,1017,0
|
|
20240119,184400,1351930744,1017,1017,1017,1017,0
|
|
20240119,184300,1351930744,1017,1017,1017,1017,0
|
|
20240119,184200,1351930744,1017,1017,1017,1017,0
|
|
20240119,184100,1351930744,1017,1017,1017,1017,0
|
|
20240119,184000,1351930744,1017,1017,1017,1017,0
|
|
20240119,183900,1351930744,1017,1017,1017,1017,0
|
|
20240119,183800,1351930744,1017,1017,1017,1017,0
|
|
20240119,183700,1351930744,1017,1017,1017,1017,0
|
|
20240119,183600,1351930744,1017,1017,1017,1017,0
|
|
20240119,183500,1351930744,1017,1017,1017,1017,0
|
|
20240119,183400,1351930744,1017,1017,1017,1017,0
|
|
20240119,183300,1351930744,1017,1017,1017,1017,0
|
|
20240119,183200,1351930744,1017,1017,1017,1017,0
|
|
20240119,183100,1351930744,1017,1017,1017,1017,0
|
|
20240119,183000,1351930744,1017,1017,1017,1017,0
|
|
20240119,182900,1351930744,1017,1017,1017,1017,0
|
|
20240119,182800,1351930744,1017,1017,1017,1017,0
|
|
20240119,182700,1351930744,1017,1017,1017,1017,0
|
|
20240119,182600,1351930744,1017,1017,1017,1017,0
|
|
20240119,182500,1351930744,1017,1017,1017,1017,18492
|
|
20240119,182400,1351930744,1017,1017,1017,1017,0
|
|
20240119,182300,1351930744,1017,1017,1017,1017,0
|
|
20240119,182200,1351930744,1017,1017,1017,1017,0
|
|
20240119,182100,1351930744,1017,1017,1017,1017,0
|
|
20240119,182000,1351930744,1017,1017,1017,1017,0
|
|
20240119,181900,1351930744,1017,1017,1017,1017,0
|
|
20240119,181800,1351930744,1017,1017,1017,1017,0
|
|
20240119,181700,1351930744,1017,1017,1017,1017,0
|
|
20240119,181600,1351930744,1017,1017,1017,1017,0
|
|
20240119,181500,1351930744,1017,1017,1017,1017,0
|
|
20240119,181400,1351930744,1017,1017,1017,1017,0
|
|
20240119,181300,1351930744,1017,1017,1017,1017,0
|
|
20240119,181200,1351930744,1017,1017,1017,1017,0
|
|
20240119,181100,1351930744,1017,1017,1017,1017,0
|
|
20240119,181000,1351930744,1017,1017,1017,1017,0
|
|
20240119,180900,1351930744,1017,1017,1017,1017,0
|
|
20240119,180800,1351930744,1017,1017,1017,1017,0
|
|
20240119,180700,1351930744,1017,1017,1017,1017,0
|
|
20240119,180600,1351930744,1017,1017,1017,1017,0
|
|
20240119,180500,1351930744,1017,1017,1017,1017,0
|
|
20240119,180400,1351930744,1017,1017,1017,1017,0
|
|
20240119,180300,1351930744,1017,1017,1017,1017,0
|
|
20240119,180200,1351930744,1017,1017,1017,1017,0
|
|
20240119,180100,1351930744,1017,1017,1017,1017,0
|
|
20240119,180000,1351930744,1017,1017,1017,1017,0
|
|
20240119,175900,1351930744,1017,1017,1017,1017,0
|
|
20240119,175800,1351930744,1017,1017,1017,1017,0
|
|
20240119,175700,1351930744,1017,1017,1017,1017,0
|
|
20240119,175600,1351930744,1017,1017,1017,1017,0
|
|
20240119,175500,1351930744,1017,1017,1017,1017,18492
|
|
20240119,175400,1351930744,1017,1017,1017,1017,0
|
|
20240119,175300,1351930744,1017,1017,1017,1017,0
|
|
20240119,175200,1351930744,1017,1017,1017,1017,0
|
|
20240119,175100,1351930744,1017,1017,1017,1017,0
|
|
20240119,175000,1351930744,1017,1017,1017,1017,0
|
|
20240119,174900,1351930744,1017,1017,1017,1017,0
|
|
20240119,174800,1351930744,1017,1017,1017,1017,0
|
|
20240119,174700,1351930744,1017,1017,1017,1017,0
|
|
20240119,174600,1351930744,1017,1017,1017,1017,0
|
|
20240119,174500,1351930744,1017,1017,1017,1017,0
|
|
20240119,174400,1351930744,1017,1017,1017,1017,0
|
|
20240119,174300,1351930744,1017,1017,1017,1017,0
|
|
20240119,174200,1351930744,1017,1017,1017,1017,0
|
|
20240119,174100,1351930744,1017,1017,1017,1017,0
|
|
20240119,174000,1351930744,1017,1017,1017,1017,0
|
|
20240119,173900,1351930744,1017,1017,1017,1017,0
|
|
20240119,173800,1351930744,1017,1017,1017,1017,0
|
|
20240119,173700,1351930744,1017,1017,1017,1017,0
|
|
20240119,173600,1351930744,1017,1017,1017,1017,0
|
|
20240119,173500,1351930744,1017,1017,1017,1017,0
|
|
20240119,173400,1351930744,1017,1017,1017,1017,0
|
|
20240119,173300,1351930744,1017,1017,1017,1017,0
|
|
20240119,173200,1351930744,1017,1017,1017,1017,0
|
|
20240119,173100,1351930744,1017,1017,1017,1017,0
|
|
20240119,173000,1351930744,1017,1017,1017,1017,0
|
|
20240119,172900,1351930744,1017,1017,1017,1017,0
|
|
20240119,172800,1351930744,1017,1017,1017,1017,0
|
|
20240119,172700,1351930744,1017,1017,1017,1017,0
|
|
20240119,172600,1351930744,1017,1017,1017,1017,0
|
|
20240119,172500,1351930744,1017,1017,1017,1017,18492
|
|
20240119,172400,1351930744,1017,1017,1017,1017,0
|
|
20240119,172300,1351930744,1017,1017,1017,1017,0
|
|
20240119,172200,1351930744,1017,1017,1017,1017,0
|
|
20240119,172100,1351930744,1017,1017,1017,1017,0
|
|
20240119,172000,1351930744,1017,1017,1017,1017,0
|
|
20240119,171900,1351930744,1017,1017,1017,1017,0
|
|
20240119,171800,1351930744,1017,1017,1017,1017,0
|
|
20240119,171700,1351930744,1017,1017,1017,1017,0
|
|
20240119,171600,1351930744,1017,1017,1017,1017,0
|
|
20240119,171500,1351930744,1017,1017,1017,1017,0
|
|
20240119,171400,1351930744,1017,1017,1017,1017,0
|
|
20240119,171300,1351930744,1017,1017,1017,1017,0
|
|
20240119,171200,1351930744,1017,1017,1017,1017,0
|
|
20240119,171100,1351930744,1017,1017,1017,1017,0
|
|
20240119,171000,1351930744,1017,1017,1017,1017,0
|
|
20240119,170900,1351930744,1017,1017,1017,1017,0
|
|
20240119,170800,1351930744,1017,1017,1017,1017,0
|
|
20240119,170700,1351930744,1017,1017,1017,1017,0
|
|
20240119,170600,1351930744,1017,1017,1017,1017,0
|
|
20240119,170500,1351930744,1017,1017,1017,1017,0
|
|
20240119,170400,1351930744,1017,1017,1017,1017,0
|
|
20240119,170300,1351930744,1017,1017,1017,1017,0
|
|
20240119,170200,1351930744,1017,1017,1017,1017,0
|
|
20240119,170100,1351930744,1017,1017,1017,1017,0
|
|
20240119,170000,1351930744,1017,1017,1017,1017,0
|
|
20240119,165900,1351930744,1017,1017,1017,1017,0
|
|
20240119,165800,1351930744,1017,1017,1017,1017,0
|
|
20240119,165700,1351930744,1017,1017,1017,1017,0
|
|
20240119,165600,1351930744,1017,1017,1017,1017,0
|
|
20240119,165500,1351930744,1017,1017,1017,1017,18492
|
|
20240119,165400,1351930744,1017,1017,1017,1017,0
|
|
20240119,165300,1351930744,1017,1017,1017,1017,0
|
|
20240119,165200,1351930744,1017,1017,1017,1017,0
|
|
20240119,165100,1351930744,1017,1017,1017,1017,0
|
|
20240119,165000,1351930744,1017,1017,1017,1017,0
|
|
20240119,164900,1351930744,1017,1017,1017,1017,0
|
|
20240119,164800,1351930744,1017,1017,1017,1017,0
|
|
20240119,164700,1351930744,1017,1017,1017,1017,0
|
|
20240119,164600,1351930744,1017,1017,1017,1017,0
|
|
20240119,164500,1351930744,1017,1017,1017,1017,0
|
|
20240119,164400,1351930744,1017,1017,1017,1017,0
|
|
20240119,164300,1351930744,1017,1017,1017,1017,0
|
|
20240119,164200,1351930744,1017,1017,1017,1017,0
|
|
20240119,164100,1351930744,1017,1017,1017,1017,0
|
|
20240119,164000,1351930744,1017,1017,1017,1017,0
|
|
20240119,163900,1351930744,1017,1017,1017,1017,0
|
|
20240119,163800,1351930744,1017,1017,1017,1017,0
|
|
20240119,163700,1351930744,1017,1017,1017,1017,0
|
|
20240119,163600,1351930744,1017,1017,1017,1017,0
|
|
20240119,163500,1351930744,1017,1017,1017,1017,0
|
|
20240119,163400,1351930744,1017,1017,1017,1017,0
|
|
20240119,163300,1351930744,1017,1017,1017,1017,0
|
|
20240119,163200,1351930744,1017,1017,1017,1017,0
|
|
20240119,163100,1351930744,1017,1017,1017,1017,0
|
|
20240119,163000,1351930744,1017,1017,1017,1017,0
|
|
20240119,162900,1351930744,1017,1017,1017,1017,0
|
|
20240119,162800,1351930744,1017,1017,1017,1017,0
|
|
20240119,162700,1351930744,1017,1017,1017,1017,0
|
|
20240119,162600,1351930744,1017,1017,1017,1017,0
|
|
20240119,162500,1351930744,1017,1017,1017,1017,18492
|
|
20240119,162400,1351930744,1017,1017,1017,1017,0
|
|
20240119,162300,1351930744,1017,1017,1017,1017,0
|
|
20240119,162200,1351930744,1017,1017,1017,1017,0
|
|
20240119,162100,1351930744,1017,1017,1017,1017,0
|
|
20240119,162000,1351930744,1017,1017,1017,1017,0
|
|
20240119,161900,1351930744,1017,1017,1017,1017,0
|
|
20240119,161800,1351930744,1017,1017,1017,1017,0
|
|
20240119,161700,1351930744,1017,1017,1017,1017,0
|
|
20240119,161600,1351930744,1017,1017,1017,1017,0
|
|
20240119,161500,1351930744,1017,1017,1017,1017,0
|
|
20240119,161400,1351930744,1017,1017,1017,1017,0
|
|
20240119,161300,1351930744,1017,1017,1017,1017,0
|
|
20240119,161200,1351930744,1017,1017,1017,1017,0
|
|
20240119,161100,1351930744,1017,1017,1017,1017,0
|
|
20240119,161000,1351930744,1017,1017,1017,1017,0
|
|
20240119,160900,1351930744,1017,1017,1017,1017,0
|
|
20240119,160800,1351930744,1017,1017,1017,1017,0
|
|
20240119,160700,1351930744,1017,1017,1017,1017,0
|
|
20240119,160600,1351930744,1017,1017,1017,1017,0
|
|
20240119,160500,1351930744,1017,1017,1017,1017,0
|
|
20240119,160400,1351930744,1017,1017,1017,1017,0
|
|
20240119,160300,1351930744,1017,1017,1017,1017,0
|
|
20240119,160200,1351930744,1017,1017,1017,1017,0
|
|
20240119,160100,1351930744,1017,1017,1017,1017,0
|
|
20240119,160000,1351930744,1017,1017,1017,1017,0
|
|
20240119,155900,1351930744,1017,1017,1017,1017,0
|
|
20240119,155800,1351930744,1017,1017,1017,1017,0
|
|
20240119,155700,1351930744,1017,1017,1017,1017,0
|
|
20240119,155600,1351930744,1017,1017,1017,1017,0
|
|
20240119,155500,1351930744,1017,1017,1017,1017,18492
|
|
20240119,155400,1351930744,1017,1017,1017,1017,0
|
|
20240119,155300,1351930744,1017,1017,1017,1017,0
|
|
20240119,155200,1351930744,1017,1017,1017,1017,0
|
|
20240119,155100,1351930744,1017,1017,1017,1017,0
|
|
20240119,155000,1351930744,1017,1017,1017,1017,0
|
|
20240119,154900,1351930744,1017,1017,1017,1017,0
|
|
20240119,154800,1351930744,1017,1017,1017,1017,0
|
|
20240119,154700,1351930744,1017,1017,1017,1017,0
|
|
20240119,154600,1351930744,1017,1017,1017,1017,0
|
|
20240119,154500,1351930744,1017,1017,1017,1017,0
|
|
20240119,154400,1351930744,1017,1017,1017,1017,0
|
|
20240119,154300,1351930744,1017,1017,1017,1017,0
|
|
20240119,154200,1351930744,1017,1017,1017,1017,0
|
|
20240119,154100,1351930744,1017,1017,1017,1017,0
|
|
20240119,154000,1351930744,1017,1017,1017,1017,0
|
|
20240119,153900,1351930744,1017,1017,1017,1017,0
|
|
20240119,153800,1351930744,1017,1017,1017,1017,0
|
|
20240119,153700,1351930744,1017,1017,1017,1017,0
|
|
20240119,153600,1351930744,1017,1017,1017,1017,0
|
|
20240119,153500,1351930744,1017,1017,1017,1017,0
|
|
20240119,153400,1351930744,1017,1017,1017,1017,0
|
|
20240119,153300,1351930744,1017,1017,1017,1017,0
|
|
20240119,153200,1351930744,1017,1017,1017,1017,0
|
|
20240119,153100,1351930744,1017,1017,1017,1017,0
|
|
20240119,153000,1351930744,1017,1017,1017,1017,18492
|
|
20240119,152900,1333124380,1017,1017,1017,1017,0
|
|
20240119,152800,1333124380,1017,1017,1017,1017,0
|
|
20240119,152700,1333124380,1017,1017,1017,1017,0
|
|
20240119,152600,1333124380,1017,1017,1017,1017,0
|
|
20240119,152500,1333124380,1017,1017,1017,1017,0
|
|
20240119,152400,1333124380,1017,1017,1017,1017,0
|
|
20240119,152300,1333124380,1017,1017,1017,1017,0
|
|
20240119,152200,1333124380,1017,1017,1017,1017,0
|
|
20240119,152100,1333124380,1017,1017,1017,1017,0
|
|
20240119,152000,1333124380,1017,1017,1017,1017,0
|
|
20240119,151900,1333124380,1017,1017,1018,1017,1267
|
|
20240119,151800,1331835358,1016,1017,1017,1016,10133
|
|
20240119,151700,1321539724,1017,1017,1017,1016,784
|
|
20240119,151600,1320742416,1017,1017,1017,1017,5553
|
|
20240119,151500,1315095015,1017,1016,1017,1016,1066
|
|
20240119,151400,1314011218,1016,1018,1018,1016,3797
|
|
20240119,151300,1310149436,1018,1018,1018,1018,390
|
|
20240119,151200,1309752416,1017,1018,1018,1017,250
|
|
20240119,151100,1309497966,1017,1018,1018,1017,267
|
|
20240119,151000,1309226230,1018,1018,1018,1017,5
|
|
20240119,150900,1309221142,1017,1017,1018,1017,2149
|
|
20240119,150800,1307033895,1018,1018,1018,1018,984
|
|
20240119,150700,1306032183,1018,1018,1018,1018,130
|
|
20240119,150600,1305899843,1018,1018,1018,1016,1270
|
|
20240119,150500,1304609135,1018,1017,1018,1016,1888
|
|
20240119,150400,1302689150,1016,1016,1017,1016,2535
|
|
20240119,150300,1300112605,1016,1016,1017,1016,236
|
|
20240119,150200,1299872796,1017,1017,1017,1017,110
|
|
20240119,150100,1299760926,1017,1017,1017,1017,1330
|
|
20240119,150000,1298408316,1017,1016,1017,1016,2032
|
|
20240119,145900,1296341863,1016,1016,1016,1015,2090
|
|
20240119,145800,1294219086,1016,1017,1017,1016,202
|
|
20240119,145700,1294013752,1017,1017,1017,1017,28
|
|
20240119,145600,1293985276,1017,1017,1017,1017,116
|
|
20240119,145500,1293867304,1017,1017,1018,1017,333
|
|
20240119,145400,1293528630,1018,1018,1018,1017,41
|
|
20240119,145300,1293486893,1018,1018,1018,1018,318
|
|
20240119,145200,1293163169,1018,1018,1018,1018,239
|
|
20240119,145100,1292919867,1018,1018,1018,1018,199
|
|
20240119,145000,1292717285,1015,1014,1015,1013,6573
|
|
20240119,144900,1286057455,1015,1018,1018,1015,3142
|
|
20240119,144800,1282866380,1017,1017,1017,1017,3671
|
|
20240119,144700,1279132973,1017,1016,1017,1016,1639
|
|
20240119,144600,1277467649,1016,1016,1016,1015,556
|
|
20240119,144500,1276903253,1015,1015,1015,1015,28
|
|
20240119,144400,1276874833,1013,1014,1014,1013,2332
|
|
20240119,144300,1274511159,1014,1014,1014,1014,3761
|
|
20240119,144200,1270697505,1014,1014,1014,1012,2375
|
|
20240119,144100,1268290806,1014,1015,1015,1013,11413
|
|
20240119,144000,1256722461,1014,1015,1015,1014,2056
|
|
20240119,143900,1254637676,1016,1015,1016,1014,3384
|
|
20240119,143800,1251199857,1016,1017,1017,1015,14932
|
|
20240119,143700,1236043781,1016,1015,1016,1015,876
|
|
20240119,143600,1235153991,1015,1016,1016,1015,11318
|
|
20240119,143500,1223665082,1016,1017,1017,1016,8630
|
|
20240119,143400,1214896958,1017,1017,1017,1016,1839
|
|
20240119,143300,1213027024,1016,1016,1017,1016,1825
|
|
20240119,143200,1211171819,1016,1019,1019,1016,7530
|
|
20240119,143100,1203516767,1019,1018,1019,1017,7083
|
|
20240119,143000,1196309887,1018,1019,1019,1018,5801
|
|
20240119,142900,1190402469,1018,1019,1019,1018,240
|
|
20240119,142800,1190158109,1019,1019,1019,1019,130
|
|
20240119,142700,1190025639,1019,1019,1019,1019,100
|
|
20240119,142600,1189923739,1019,1019,1019,1019,77
|
|
20240119,142500,1189845276,1019,1019,1019,1019,197
|
|
20240119,142400,1189644533,1018,1020,1020,1018,23546
|
|
20240119,142300,1165654802,1020,1020,1020,1020,7200
|
|
20240119,142200,1158310802,1020,1020,1021,1020,3501
|
|
20240119,142100,1154739781,1020,1021,1021,1020,1300
|
|
20240119,142000,1153413481,1021,1021,1021,1021,89
|
|
20240119,141900,1153322612,1021,1022,1022,1021,4000
|
|
20240119,141800,1149238112,1022,1022,1022,1021,1244
|
|
20240119,141700,1147966994,1022,1022,1022,1022,596
|
|
20240119,141600,1147357882,1022,1022,1022,1022,6
|
|
20240119,141500,1147351750,1022,1022,1022,1022,700
|
|
20240119,141400,1146636350,1021,1021,1021,1021,223
|
|
20240119,141300,1146408667,1020,1020,1020,1020,0
|
|
20240119,141200,1146408667,1020,1020,1020,1020,4200
|
|
20240119,141100,1142124667,1021,1020,1021,1020,101
|
|
20240119,141000,1142021617,1021,1021,1021,1021,0
|
|
20240119,140900,1142021617,1021,1020,1021,1019,2394
|
|
20240119,140800,1139581521,1020,1020,1020,1020,2
|
|
20240119,140700,1139579481,1018,1018,1021,1018,1017
|
|
20240119,140600,1138544169,1017,1018,1018,1017,2210
|
|
20240119,140500,1136296389,1018,1021,1021,1018,35442
|
|
20240119,140400,1100208590,1021,1022,1023,1021,2516
|
|
20240119,140300,1097638579,1022,1022,1022,1022,107
|
|
20240119,140200,1097529225,1022,1022,1022,1022,1559
|
|
20240119,140100,1095935927,1021,1021,1021,1021,3
|
|
20240119,140000,1095932864,1022,1022,1022,1022,5
|
|
20240119,135900,1095927754,1022,1021,1022,1021,9704
|
|
20240119,135800,1086010966,1021,1021,1021,1021,0
|
|
20240119,135700,1086010966,1021,1021,1021,1021,100
|
|
20240119,135600,1085908866,1021,1021,1021,1020,3769
|
|
20240119,135500,1082060741,1020,1021,1021,1020,935
|
|
20240119,135400,1081106991,1021,1021,1021,1021,96
|
|
20240119,135300,1081008975,1021,1020,1021,1020,8116
|
|
20240119,135200,1072730608,1020,1020,1020,1020,1
|
|
20240119,135100,1072729588,1019,1018,1019,1018,1628
|
|
20240119,135000,1071070758,1019,1019,1019,1018,11769
|
|
20240119,134900,1059079762,1020,1020,1022,1020,5984
|
|
20240119,134800,1052976066,1020,1020,1021,1020,12320
|
|
20240119,134700,1040409661,1020,1021,1021,1020,5617
|
|
20240119,134600,1034678159,1020,1020,1020,1020,1500
|
|
20240119,134500,1033148159,1020,1021,1021,1020,4307
|
|
20240119,134400,1028755009,1021,1021,1022,1021,2706
|
|
20240119,134300,1025991480,1021,1021,1021,1021,4578
|
|
20240119,134200,1021317342,1022,1022,1022,1022,750
|
|
20240119,134100,1020550842,1022,1022,1022,1022,262
|
|
20240119,134000,1020283078,1022,1021,1022,1021,1481
|
|
20240119,133900,1018769627,1022,1021,1022,1021,5350
|
|
20240119,133800,1013307174,1021,1022,1022,1021,584
|
|
20240119,133700,1012710329,1022,1022,1022,1022,0
|
|
20240119,133600,1012710329,1022,1022,1022,1022,625
|
|
20240119,133500,1012071579,1022,1022,1022,1022,241
|
|
20240119,133400,1011825277,1022,1022,1022,1022,0
|
|
20240119,133300,1011825277,1022,1021,1022,1021,20
|
|
20240119,133200,1011804844,1021,1021,1021,1021,0
|
|
20240119,133100,1011804844,1021,1021,1021,1021,1
|
|
20240119,133000,1011803823,1022,1022,1022,1022,202
|
|
20240119,132900,1011597379,1021,1021,1022,1021,1286
|
|
20240119,132800,1010284371,1022,1022,1022,1022,118
|
|
20240119,132700,1010163775,1022,1022,1022,1022,51
|
|
20240119,132600,1010111653,1022,1021,1022,1021,2835
|
|
20240119,132500,1007217117,1021,1021,1021,1021,2176
|
|
20240119,132400,1004995421,1021,1021,1021,1021,0
|
|
20240119,132300,1004995421,1021,1021,1021,1021,0
|
|
20240119,132200,1004995421,1021,1021,1021,1021,0
|
|
20240119,132100,1004995421,1021,1022,1022,1021,220
|
|
20240119,132000,1004770601,1022,1021,1022,1021,5459
|
|
20240119,131900,999196862,1021,1021,1021,1021,555
|
|
20240119,131800,998630207,1020,1020,1021,1020,3041
|
|
20240119,131700,995527867,1020,1021,1021,1020,3029
|
|
20240119,131600,992436258,1021,1022,1022,1021,2662
|
|
20240119,131500,989718340,1022,1022,1022,1021,6585
|
|
20240119,131400,982994800,1022,1022,1022,1021,2129
|
|
20240119,131300,980819464,1022,1022,1022,1021,72
|
|
20240119,131200,980745887,1022,1022,1022,1022,6813
|
|
20240119,131100,973783001,1022,1022,1022,1022,1030
|
|
20240119,131000,972730341,1021,1022,1022,1021,322
|
|
20240119,130900,972401305,1023,1022,1023,1022,877
|
|
20240119,130800,971505009,1023,1023,1023,1023,513
|
|
20240119,130700,970980210,1022,1021,1022,1021,723
|
|
20240119,130600,970241839,1021,1021,1021,1021,71
|
|
20240119,130500,970169348,1021,1022,1022,1021,6254
|
|
20240119,130400,963783950,1022,1021,1022,1021,1159
|
|
20240119,130300,962600461,1022,1023,1023,1022,4735
|
|
20240119,130200,957757090,1023,1023,1023,1023,500
|
|
20240119,130100,957245590,1023,1023,1023,1023,732
|
|
20240119,130000,956496754,1023,1022,1023,1022,14981
|
|
20240119,125900,941186171,1022,1023,1023,1022,1718
|
|
20240119,125800,939429875,1023,1021,1023,1021,2555
|
|
20240119,125700,936820670,1021,1022,1022,1021,566
|
|
20240119,125600,936242649,1022,1021,1022,1021,2300
|
|
20240119,125500,933893349,1021,1021,1021,1021,20
|
|
20240119,125400,933872929,1021,1021,1021,1021,1
|
|
20240119,125300,933871908,1021,1021,1022,1021,1246
|
|
20240119,125200,932599129,1021,1021,1021,1021,2414
|
|
20240119,125100,930134435,1021,1021,1021,1021,664
|
|
20240119,125000,929456491,1022,1022,1022,1021,589
|
|
20240119,124900,928854720,1022,1022,1022,1021,521
|
|
20240119,124800,928322360,1021,1022,1022,1021,893
|
|
20240119,124700,927410474,1022,1022,1022,1021,760
|
|
20240119,124600,926634453,1022,1023,1023,1022,5887
|
|
20240119,124500,920617937,1023,1023,1023,1023,1176
|
|
20240119,124400,919414889,1023,1023,1023,1023,1415
|
|
20240119,124300,917967344,1022,1022,1022,1022,0
|
|
20240119,124200,917967344,1022,1022,1022,1022,86
|
|
20240119,124100,917879452,1022,1024,1024,1022,993
|
|
20240119,124000,916863619,1024,1024,1024,1024,199
|
|
20240119,123900,916659843,1024,1023,1024,1023,750
|
|
20240119,123800,915892591,1023,1023,1023,1023,554
|
|
20240119,123700,915325849,1023,1023,1023,1023,1071
|
|
20240119,123600,914230216,1023,1022,1023,1022,212
|
|
20240119,123500,914013370,1022,1022,1023,1022,160
|
|
20240119,123400,913849750,1022,1022,1022,1022,262
|
|
20240119,123300,913581986,1022,1023,1023,1022,313
|
|
20240119,123200,913261900,1023,1022,1023,1021,1560
|
|
20240119,123100,911668542,1023,1022,1023,1022,841
|
|
20240119,123000,910809035,1023,1023,1023,1023,200
|
|
20240119,122900,910604435,1022,1022,1022,1022,2215
|
|
20240119,122800,908340705,1022,1022,1022,1022,105
|
|
20240119,122700,908233395,1022,1024,1024,1022,1376
|
|
20240119,122600,906827117,1024,1024,1024,1024,2926
|
|
20240119,122500,903830893,1023,1024,1024,1023,883
|
|
20240119,122400,902927364,1024,1024,1024,1024,110
|
|
20240119,122300,902814724,1024,1024,1024,1024,101
|
|
20240119,122200,902711300,1024,1024,1025,1024,669
|
|
20240119,122100,902025914,1024,1024,1025,1024,1458
|
|
20240119,122000,900532891,1024,1024,1024,1024,410
|
|
20240119,121900,900113051,1022,1021,1022,1021,3230
|
|
20240119,121800,896814843,1021,1022,1022,1021,4000
|
|
20240119,121700,892727649,1021,1024,1024,1021,232
|
|
20240119,121600,892490526,1024,1022,1024,1022,87
|
|
20240119,121500,892401548,1024,1021,1024,1021,1202
|
|
20240119,121400,891174303,1022,1024,1024,1022,1329
|
|
20240119,121300,889815965,1024,1022,1024,1022,688
|
|
20240119,121200,889112198,1021,1021,1021,1021,0
|
|
20240119,121100,889112198,1021,1021,1021,1020,2634
|
|
20240119,121000,886423332,1022,1022,1022,1021,407
|
|
20240119,120900,886007379,1021,1021,1021,1021,1
|
|
20240119,120800,886006358,1021,1022,1022,1021,159
|
|
20240119,120700,885844010,1021,1022,1022,1020,5653
|
|
20240119,120600,880072664,1022,1022,1022,1022,28
|
|
20240119,120500,880044048,1021,1021,1021,1021,10
|
|
20240119,120400,880033838,1021,1021,1022,1021,3083
|
|
20240119,120300,876886045,1021,1022,1022,1021,310
|
|
20240119,120200,876569237,1022,1022,1022,1021,1046
|
|
20240119,120100,875500817,1022,1022,1022,1022,1436
|
|
20240119,120000,874033225,1022,1022,1022,1021,601
|
|
20240119,115900,873419025,1021,1021,1022,1021,944
|
|
20240119,115800,872454811,1021,1021,1022,1020,2957
|
|
20240119,115700,869436617,1022,1022,1022,1021,2110
|
|
20240119,115600,867282299,1021,1022,1022,1021,727
|
|
20240119,115500,866539888,1022,1021,1023,1021,2558
|
|
20240119,115400,863926163,1021,1022,1022,1020,16600
|
|
20240119,115300,846983007,1023,1023,1023,1023,487
|
|
20240119,115200,846484806,1021,1025,1025,1021,16792
|
|
20240119,115100,829279140,1028,1029,1029,1025,29751
|
|
20240119,115000,798713634,1031,1028,1031,1028,5
|
|
20240119,114900,798708488,1029,1031,1031,1028,5726
|
|
20240119,114800,792818023,1031,1031,1031,1030,1339
|
|
20240119,114700,791437803,1031,1031,1031,1031,64
|
|
20240119,114600,791371819,1031,1035,1035,1029,30101
|
|
20240119,114500,760369108,1035,1035,1035,1035,1
|
|
20240119,114400,760368073,1038,1038,1038,1038,1
|
|
20240119,114300,760367035,1038,1034,1038,1034,2800
|
|
20240119,114200,757463835,1034,1034,1038,1034,550
|
|
20240119,114100,756894935,1038,1034,1038,1034,220
|
|
20240119,114000,756667439,1033,1036,1036,1033,5175
|
|
20240119,113900,751318798,1039,1039,1039,1039,53
|
|
20240119,113800,751263731,1039,1039,1039,1039,0
|
|
20240119,113700,751263731,1039,1039,1039,1039,336
|
|
20240119,113600,750914627,1039,1040,1040,1034,414
|
|
20240119,113500,750486486,1040,1035,1040,1034,1578
|
|
20240119,113400,748853335,1036,1037,1037,1036,1469
|
|
20240119,113300,747330931,1037,1040,1040,1037,4
|
|
20240119,113200,747326774,1040,1036,1040,1036,3960
|
|
20240119,113100,743222203,1040,1040,1040,1036,4410
|
|
20240119,113000,738653403,1036,1036,1036,1036,1150
|
|
20240119,112900,737462003,1036,1036,1036,1036,100
|
|
20240119,112800,737358403,1036,1036,1036,1036,1
|
|
20240119,112700,737357367,1036,1037,1040,1036,3709
|
|
20240119,112600,733512074,1037,1040,1040,1037,809
|
|
20240119,112500,732673138,1040,1040,1040,1040,290
|
|
20240119,112400,732371538,1040,1040,1040,1040,86
|
|
20240119,112300,732282098,1040,1040,1040,1040,106
|
|
20240119,112200,732171858,1040,1040,1040,1040,4
|
|
20240119,112100,732167698,1036,1040,1040,1036,820
|
|
20240119,112000,731318098,1036,1036,1036,1036,350
|
|
20240119,111900,730955498,1036,1036,1036,1036,300
|
|
20240119,111800,730644698,1040,1040,1040,1040,1
|
|
20240119,111700,730643658,1040,1040,1040,1040,0
|
|
20240119,111600,730643658,1040,1036,1040,1036,1341
|
|
20240119,111500,729254273,1037,1037,1037,1037,798
|
|
20240119,111400,728426747,1036,1037,1040,1036,759
|
|
20240119,111300,727639465,1039,1039,1039,1039,8
|
|
20240119,111200,727631153,1037,1037,1037,1037,218
|
|
20240119,111100,727405087,1037,1037,1037,1036,2255
|
|
20240119,111000,725068550,1036,1036,1036,1036,640
|
|
20240119,110900,724405510,1037,1036,1037,1036,1100
|
|
20240119,110800,723265810,1036,1036,1036,1036,2935
|
|
20240119,110700,720225150,1039,1039,1039,1039,100
|
|
20240119,110600,720121250,1039,1036,1039,1036,802
|
|
20240119,110500,719290372,1036,1036,1036,1036,43
|
|
20240119,110400,719245824,1036,1040,1040,1036,1235
|
|
20240119,110300,717965121,1040,1037,1040,1037,134
|
|
20240119,110200,717826119,1040,1037,1040,1037,523
|
|
20240119,110100,717283735,1037,1037,1037,1037,300
|
|
20240119,110000,716972635,1037,1036,1037,1036,4031
|
|
20240119,105900,712796515,1036,1035,1036,1034,216
|
|
20240119,105800,712572901,1035,1034,1035,1034,780
|
|
20240119,105700,711765802,1034,1035,1035,1033,3635
|
|
20240119,105600,708007710,1035,1033,1035,1033,2593
|
|
20240119,105500,705326921,1036,1036,1036,1036,1
|
|
20240119,105400,705325885,1036,1036,1036,1033,21532
|
|
20240119,105300,683051894,1036,1036,1036,1035,6910
|
|
20240119,105200,675893534,1037,1037,1037,1037,781
|
|
20240119,105100,675083637,1037,1036,1037,1036,7145
|
|
20240119,105000,667681375,1037,1037,1037,1037,3603
|
|
20240119,104900,663945064,1037,1037,1037,1037,300
|
|
20240119,104800,663633964,1036,1036,1037,1036,4876
|
|
20240119,104700,658580960,1037,1038,1040,1037,9145
|
|
20240119,104600,649097310,1038,1040,1040,1038,1215
|
|
20240119,104500,647835864,1040,1039,1040,1038,6581
|
|
20240119,104400,641001615,1040,1042,1042,1040,29944
|
|
20240119,104300,609845998,1041,1041,1041,1041,12
|
|
20240119,104200,609833506,1041,1041,1041,1041,778
|
|
20240119,104100,609023608,1041,1041,1041,1041,254
|
|
20240119,104000,608759194,1041,1041,1041,1040,11894
|
|
20240119,103900,596378904,1041,1042,1042,1041,14710
|
|
20240119,103800,581064453,1042,1043,1043,1042,2696
|
|
20240119,103700,578255025,1042,1045,1045,1042,46816
|
|
20240119,103600,529409603,1044,1044,1044,1044,2229
|
|
20240119,103500,527082527,1044,1046,1046,1044,15894
|
|
20240119,103400,510468539,1047,1048,1048,1047,1075
|
|
20240119,103300,509342939,1048,1050,1050,1048,367
|
|
20240119,103200,508957749,1050,1050,1050,1050,530
|
|
20240119,103100,508401249,1050,1049,1050,1049,202
|
|
20240119,103000,508189339,1049,1048,1049,1048,96
|
|
20240119,102900,508088636,1047,1047,1047,1047,3304
|
|
20240119,102800,504629348,1047,1047,1047,1047,646
|
|
20240119,102700,503952986,1047,1047,1047,1047,20
|
|
20240119,102600,503932046,1047,1049,1049,1047,5534
|
|
20240119,102500,498135653,1049,1050,1051,1049,6836
|
|
20240119,102400,490962340,1051,1050,1052,1050,3735
|
|
20240119,102300,487039816,1053,1053,1053,1053,5157
|
|
20240119,102200,481609495,1053,1052,1053,1052,2060
|
|
20240119,102100,479440465,1052,1049,1052,1049,6834
|
|
20240119,102000,472267389,1048,1049,1049,1048,5070
|
|
20240119,101900,466949784,1049,1048,1049,1048,14665
|
|
20240119,101800,451578851,1047,1048,1048,1047,3246
|
|
20240119,101700,448180135,1048,1049,1049,1048,3109
|
|
20240119,101600,444921852,1049,1051,1051,1049,10534
|
|
20240119,101500,433865519,1051,1052,1052,1051,3469
|
|
20240119,101400,430217067,1052,1050,1052,1049,5564
|
|
20240119,101300,424375062,1050,1051,1052,1050,2890
|
|
20240119,101200,421338150,1052,1051,1052,1050,11294
|
|
20240119,101100,409479240,1051,1051,1052,1051,3263
|
|
20240119,101000,406049817,1052,1052,1052,1050,11120
|
|
20240119,100900,394358484,1052,1050,1052,1050,9532
|
|
20240119,100800,384341383,1049,1052,1054,1049,20719
|
|
20240119,100700,362576760,1052,1054,1057,1051,32105
|
|
20240119,100600,328716493,1053,1048,1053,1048,29374
|
|
20240119,100500,297871276,1048,1048,1048,1048,528
|
|
20240119,100400,297317932,1049,1049,1049,1049,2
|
|
20240119,100300,297315834,1047,1047,1048,1047,7549
|
|
20240119,100200,289407276,1047,1047,1047,1047,1678
|
|
20240119,100100,287650410,1047,1047,1047,1046,1347
|
|
20240119,100000,286240102,1046,1044,1046,1044,1455
|
|
20240119,095900,284718202,1044,1044,1044,1044,556
|
|
20240119,095800,284137738,1044,1044,1045,1044,2156
|
|
20240119,095700,281886770,1044,1045,1046,1044,3565
|
|
20240119,095600,278161280,1047,1047,1047,1046,419
|
|
20240119,095500,277722969,1047,1047,1047,1047,0
|
|
20240119,095400,277722969,1047,1047,1047,1047,310
|
|
20240119,095300,277398399,1048,1047,1048,1047,1839
|
|
20240119,095200,275472856,1048,1048,1048,1048,2793
|
|
20240119,095100,272545792,1048,1049,1049,1048,4085
|
|
20240119,095000,268261377,1049,1049,1050,1049,909
|
|
20240119,094900,267307512,1050,1050,1050,1050,345
|
|
20240119,094800,266945262,1050,1049,1050,1048,2567
|
|
20240119,094700,264250586,1049,1049,1049,1048,813
|
|
20240119,094600,263398528,1049,1048,1049,1048,3129
|
|
20240119,094500,260119207,1050,1050,1050,1050,2454
|
|
20240119,094400,257542507,1050,1050,1050,1049,261
|
|
20240119,094300,257268477,1050,1048,1050,1048,675
|
|
20240119,094200,256560857,1048,1050,1050,1048,1352
|
|
20240119,094100,255141739,1050,1050,1050,1047,2252
|
|
20240119,094000,252782587,1050,1051,1051,1047,3614
|
|
20240119,093900,248987827,1051,1049,1051,1049,26742
|
|
20240119,093800,220924163,1049,1049,1049,1049,1397
|
|
20240119,093700,219458710,1048,1045,1048,1045,10587
|
|
20240119,093600,208377283,1045,1045,1045,1045,3966
|
|
20240119,093500,204232813,1046,1046,1046,1046,0
|
|
20240119,093400,204232813,1046,1046,1046,1046,1120
|
|
20240119,093300,203061293,1046,1047,1047,1046,648
|
|
20240119,093200,202382847,1047,1048,1048,1047,2203
|
|
20240119,093100,200076232,1048,1047,1048,1047,709
|
|
20240119,093000,199333809,1047,1043,1048,1043,4574
|
|
20240119,092900,194550148,1043,1046,1046,1043,1981
|
|
20240119,092800,192483515,1046,1046,1046,1043,623
|
|
20240119,092700,191831860,1047,1047,1047,1047,812
|
|
20240119,092600,190981696,1047,1046,1047,1046,2070
|
|
20240119,092500,188816474,1043,1046,1046,1043,44
|
|
20240119,092400,188770576,1046,1046,1046,1046,1
|
|
20240119,092300,188769530,1048,1047,1048,1042,1035
|
|
20240119,092200,187687481,1047,1048,1048,1047,118
|
|
20240119,092100,187563921,1047,1048,1049,1047,1543
|
|
20240119,092000,185947019,1047,1048,1048,1042,2027
|
|
20240119,091900,183824503,1047,1047,1047,1047,503
|
|
20240119,091800,183297862,1047,1047,1047,1047,230
|
|
20240119,091700,183057052,1050,1050,1050,1050,7147
|
|
20240119,091600,175552702,1050,1047,1050,1047,10888
|
|
20240119,091500,164134280,1047,1047,1047,1047,2283
|
|
20240119,091400,161743979,1047,1048,1048,1047,5421
|
|
20240119,091300,156067046,1047,1040,1047,1040,38980
|
|
20240119,091200,115331829,1040,1040,1040,1039,1037
|
|
20240119,091100,114253350,1042,1042,1042,1040,6452
|
|
20240119,091000,107538714,1041,1040,1042,1039,14576
|
|
20240119,090900,92377886,1040,1040,1040,1035,2759
|
|
20240119,090800,89522261,1040,1040,1040,1034,1123
|
|
20240119,090700,88354575,1041,1042,1042,1041,2091
|
|
20240119,090600,86176563,1036,1043,1043,1036,9017
|
|
20240119,090500,76827061,1043,1039,1043,1036,19795
|
|
20240119,090400,56222133,1036,1035,1036,1034,465
|
|
20240119,090300,55741218,1035,1040,1040,1035,3104
|
|
20240119,090200,52526941,1040,1034,1040,1030,22289
|
|
20240119,090100,29469375,1035,1035,1036,1035,952
|
|
20240119,090000,28483716,1035,1029,1035,1029,27638
|