599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185600,611420679,1590,1590,1590,1590,5946
|
|
20240118,185500,611420679,1590,1590,1590,1590,0
|
|
20240118,185400,611420679,1590,1590,1590,1590,0
|
|
20240118,185300,611420679,1590,1590,1590,1590,0
|
|
20240118,185200,611420679,1590,1590,1590,1590,0
|
|
20240118,185100,611420679,1590,1590,1590,1590,0
|
|
20240118,185000,611420679,1590,1590,1590,1590,0
|
|
20240118,184900,611420679,1590,1590,1590,1590,0
|
|
20240118,184800,611420679,1590,1590,1590,1590,0
|
|
20240118,184700,611420679,1590,1590,1590,1590,0
|
|
20240118,184600,611420679,1590,1590,1590,1590,0
|
|
20240118,184500,611420679,1590,1590,1590,1590,0
|
|
20240118,184400,611420679,1590,1590,1590,1590,0
|
|
20240118,184300,611420679,1590,1590,1590,1590,0
|
|
20240118,184200,611420679,1590,1590,1590,1590,0
|
|
20240118,184100,611420679,1590,1590,1590,1590,0
|
|
20240118,184000,611420679,1590,1590,1590,1590,0
|
|
20240118,183900,611420679,1590,1590,1590,1590,0
|
|
20240118,183800,611420679,1590,1590,1590,1590,0
|
|
20240118,183700,611420679,1590,1590,1590,1590,0
|
|
20240118,183600,611420679,1590,1590,1590,1590,0
|
|
20240118,183500,611420679,1590,1590,1590,1590,0
|
|
20240118,183400,611420679,1590,1590,1590,1590,0
|
|
20240118,183300,611420679,1590,1590,1590,1590,0
|
|
20240118,183200,611420679,1590,1590,1590,1590,0
|
|
20240118,183100,611420679,1590,1590,1590,1590,0
|
|
20240118,183000,611420679,1590,1590,1590,1590,0
|
|
20240118,182900,611420679,1590,1590,1590,1590,0
|
|
20240118,182800,611420679,1590,1590,1590,1590,0
|
|
20240118,182700,611420679,1590,1590,1590,1590,0
|
|
20240118,182600,611420679,1590,1590,1590,1590,5946
|
|
20240118,182500,611420679,1590,1590,1590,1590,0
|
|
20240118,182400,611420679,1590,1590,1590,1590,0
|
|
20240118,182300,611420679,1590,1590,1590,1590,0
|
|
20240118,182200,611420679,1590,1590,1590,1590,0
|
|
20240118,182100,611420679,1590,1590,1590,1590,0
|
|
20240118,182000,611420679,1590,1590,1590,1590,0
|
|
20240118,181900,611420679,1590,1590,1590,1590,0
|
|
20240118,181800,611420679,1590,1590,1590,1590,0
|
|
20240118,181700,611420679,1590,1590,1590,1590,0
|
|
20240118,181600,611420679,1590,1590,1590,1590,0
|
|
20240118,181500,611420679,1590,1590,1590,1590,0
|
|
20240118,181400,611420679,1590,1590,1590,1590,0
|
|
20240118,181300,611420679,1590,1590,1590,1590,0
|
|
20240118,181200,611420679,1590,1590,1590,1590,0
|
|
20240118,181100,611420679,1590,1590,1590,1590,0
|
|
20240118,181000,611420679,1590,1590,1590,1590,0
|
|
20240118,180900,611420679,1590,1590,1590,1590,0
|
|
20240118,180800,611420679,1590,1590,1590,1590,0
|
|
20240118,180700,611420679,1590,1590,1590,1590,0
|
|
20240118,180600,611420679,1590,1590,1590,1590,0
|
|
20240118,180500,611420679,1590,1590,1590,1590,0
|
|
20240118,180400,611420679,1590,1590,1590,1590,0
|
|
20240118,180300,611420679,1590,1590,1590,1590,0
|
|
20240118,180200,611420679,1590,1590,1590,1590,0
|
|
20240118,180100,611420679,1590,1590,1590,1590,0
|
|
20240118,180000,611420679,1590,1590,1590,1590,0
|
|
20240118,175900,611420679,1590,1590,1590,1590,0
|
|
20240118,175800,611420679,1590,1590,1590,1590,0
|
|
20240118,175700,611420679,1590,1590,1590,1590,0
|
|
20240118,175600,611420679,1590,1590,1590,1590,5946
|
|
20240118,175500,611420679,1590,1590,1590,1590,0
|
|
20240118,175400,611420679,1590,1590,1590,1590,0
|
|
20240118,175300,611420679,1590,1590,1590,1590,0
|
|
20240118,175200,611420679,1590,1590,1590,1590,0
|
|
20240118,175100,611420679,1590,1590,1590,1590,0
|
|
20240118,175000,611420679,1590,1590,1590,1590,0
|
|
20240118,174900,611420679,1590,1590,1590,1590,0
|
|
20240118,174800,611420679,1590,1590,1590,1590,0
|
|
20240118,174700,611420679,1590,1590,1590,1590,0
|
|
20240118,174600,611420679,1590,1590,1590,1590,0
|
|
20240118,174500,611420679,1590,1590,1590,1590,0
|
|
20240118,174400,611420679,1590,1590,1590,1590,0
|
|
20240118,174300,611420679,1590,1590,1590,1590,0
|
|
20240118,174200,611420679,1590,1590,1590,1590,0
|
|
20240118,174100,611420679,1590,1590,1590,1590,0
|
|
20240118,174000,611420679,1590,1590,1590,1590,0
|
|
20240118,173900,611420679,1590,1590,1590,1590,0
|
|
20240118,173800,611420679,1590,1590,1590,1590,0
|
|
20240118,173700,611420679,1590,1590,1590,1590,0
|
|
20240118,173600,611420679,1590,1590,1590,1590,0
|
|
20240118,173500,611420679,1590,1590,1590,1590,0
|
|
20240118,173400,611420679,1590,1590,1590,1590,0
|
|
20240118,173300,611420679,1590,1590,1590,1590,0
|
|
20240118,173200,611420679,1590,1590,1590,1590,0
|
|
20240118,173100,611420679,1590,1590,1590,1590,0
|
|
20240118,173000,611420679,1590,1590,1590,1590,0
|
|
20240118,172900,611420679,1590,1590,1590,1590,0
|
|
20240118,172800,611420679,1590,1590,1590,1590,0
|
|
20240118,172700,611420679,1590,1590,1590,1590,0
|
|
20240118,172600,611420679,1590,1590,1590,1590,5946
|
|
20240118,172500,611420679,1590,1590,1590,1590,0
|
|
20240118,172400,611420679,1590,1590,1590,1590,0
|
|
20240118,172300,611420679,1590,1590,1590,1590,0
|
|
20240118,172200,611420679,1590,1590,1590,1590,0
|
|
20240118,172100,611420679,1590,1590,1590,1590,0
|
|
20240118,172000,611420679,1590,1590,1590,1590,0
|
|
20240118,171900,611420679,1590,1590,1590,1590,0
|
|
20240118,171800,611420679,1590,1590,1590,1590,0
|
|
20240118,171700,611420679,1590,1590,1590,1590,0
|
|
20240118,171600,611420679,1590,1590,1590,1590,0
|
|
20240118,171500,611420679,1590,1590,1590,1590,0
|
|
20240118,171400,611420679,1590,1590,1590,1590,0
|
|
20240118,171300,611420679,1590,1590,1590,1590,0
|
|
20240118,171200,611420679,1590,1590,1590,1590,0
|
|
20240118,171100,611420679,1590,1590,1590,1590,0
|
|
20240118,171000,611420679,1590,1590,1590,1590,0
|
|
20240118,170900,611420679,1590,1590,1590,1590,0
|
|
20240118,170800,611420679,1590,1590,1590,1590,0
|
|
20240118,170700,611420679,1590,1590,1590,1590,0
|
|
20240118,170600,611420679,1590,1590,1590,1590,0
|
|
20240118,170500,611420679,1590,1590,1590,1590,0
|
|
20240118,170400,611420679,1590,1590,1590,1590,0
|
|
20240118,170300,611420679,1590,1590,1590,1590,0
|
|
20240118,170200,611420679,1590,1590,1590,1590,0
|
|
20240118,170100,611420679,1590,1590,1590,1590,0
|
|
20240118,170000,611420679,1590,1590,1590,1590,0
|
|
20240118,165900,611420679,1590,1590,1590,1590,0
|
|
20240118,165800,611420679,1590,1590,1590,1590,0
|
|
20240118,165700,611420679,1590,1590,1590,1590,0
|
|
20240118,165600,611420679,1590,1590,1590,1590,5946
|
|
20240118,165500,611420679,1590,1590,1590,1590,0
|
|
20240118,165400,611420679,1590,1590,1590,1590,0
|
|
20240118,165300,611420679,1590,1590,1590,1590,0
|
|
20240118,165200,611420679,1590,1590,1590,1590,0
|
|
20240118,165100,611420679,1590,1590,1590,1590,0
|
|
20240118,165000,611420679,1590,1590,1590,1590,0
|
|
20240118,164900,611420679,1590,1590,1590,1590,0
|
|
20240118,164800,611420679,1590,1590,1590,1590,0
|
|
20240118,164700,611420679,1590,1590,1590,1590,0
|
|
20240118,164600,611420679,1590,1590,1590,1590,0
|
|
20240118,164500,611420679,1590,1590,1590,1590,0
|
|
20240118,164400,611420679,1590,1590,1590,1590,0
|
|
20240118,164300,611420679,1590,1590,1590,1590,0
|
|
20240118,164200,611420679,1590,1590,1590,1590,0
|
|
20240118,164100,611420679,1590,1590,1590,1590,0
|
|
20240118,164000,611420679,1590,1590,1590,1590,0
|
|
20240118,163900,611420679,1590,1590,1590,1590,0
|
|
20240118,163800,611420679,1590,1590,1590,1590,0
|
|
20240118,163700,611420679,1590,1590,1590,1590,0
|
|
20240118,163600,611420679,1590,1590,1590,1590,0
|
|
20240118,163500,611420679,1590,1590,1590,1590,0
|
|
20240118,163400,611420679,1590,1590,1590,1590,0
|
|
20240118,163300,611420679,1590,1590,1590,1590,0
|
|
20240118,163200,611420679,1590,1590,1590,1590,0
|
|
20240118,163100,611420679,1590,1590,1590,1590,0
|
|
20240118,163000,611420679,1590,1590,1590,1590,0
|
|
20240118,162900,611420679,1590,1590,1590,1590,0
|
|
20240118,162800,611420679,1590,1590,1590,1590,0
|
|
20240118,162700,611420679,1590,1590,1590,1590,0
|
|
20240118,162600,611420679,1590,1590,1590,1590,5946
|
|
20240118,162500,611420679,1590,1590,1590,1590,0
|
|
20240118,162400,611420679,1590,1590,1590,1590,0
|
|
20240118,162300,611420679,1590,1590,1590,1590,0
|
|
20240118,162200,611420679,1590,1590,1590,1590,0
|
|
20240118,162100,611420679,1590,1590,1590,1590,0
|
|
20240118,162000,611420679,1590,1590,1590,1590,0
|
|
20240118,161900,611420679,1590,1590,1590,1590,0
|
|
20240118,161800,611420679,1590,1590,1590,1590,0
|
|
20240118,161700,611420679,1590,1590,1590,1590,0
|
|
20240118,161600,611420679,1590,1590,1590,1590,0
|
|
20240118,161500,611420679,1590,1590,1590,1590,0
|
|
20240118,161400,611420679,1590,1590,1590,1590,0
|
|
20240118,161300,611420679,1590,1590,1590,1590,0
|
|
20240118,161200,611420679,1590,1590,1590,1590,0
|
|
20240118,161100,611420679,1590,1590,1590,1590,0
|
|
20240118,161000,611420679,1590,1590,1590,1590,0
|
|
20240118,160900,611420679,1590,1590,1590,1590,0
|
|
20240118,160800,611420679,1590,1590,1590,1590,0
|
|
20240118,160700,611420679,1590,1590,1590,1590,0
|
|
20240118,160600,611420679,1590,1590,1590,1590,0
|
|
20240118,160500,611420679,1590,1590,1590,1590,0
|
|
20240118,160400,611420679,1590,1590,1590,1590,0
|
|
20240118,160300,611420679,1590,1590,1590,1590,0
|
|
20240118,160200,611420679,1590,1590,1590,1590,0
|
|
20240118,160100,611420679,1590,1590,1590,1590,0
|
|
20240118,160000,611420679,1590,1590,1590,1590,0
|
|
20240118,155900,611420679,1590,1590,1590,1590,0
|
|
20240118,155800,611420679,1590,1590,1590,1590,0
|
|
20240118,155700,611420679,1590,1590,1590,1590,0
|
|
20240118,155600,611420679,1590,1590,1590,1590,5946
|
|
20240118,155500,611420679,1590,1590,1590,1590,0
|
|
20240118,155400,611420679,1590,1590,1590,1590,0
|
|
20240118,155300,611420679,1590,1590,1590,1590,0
|
|
20240118,155200,611420679,1590,1590,1590,1590,0
|
|
20240118,155100,611420679,1590,1590,1590,1590,0
|
|
20240118,155000,611420679,1590,1590,1590,1590,0
|
|
20240118,154900,611420679,1590,1590,1590,1590,0
|
|
20240118,154800,611420679,1590,1590,1590,1590,0
|
|
20240118,154700,611420679,1590,1590,1590,1590,0
|
|
20240118,154600,611420679,1590,1590,1590,1590,0
|
|
20240118,154500,611420679,1590,1590,1590,1590,0
|
|
20240118,154400,611420679,1590,1590,1590,1590,0
|
|
20240118,154300,611420679,1590,1590,1590,1590,0
|
|
20240118,154200,611420679,1590,1590,1590,1590,0
|
|
20240118,154100,611420679,1590,1590,1590,1590,0
|
|
20240118,154000,611420679,1590,1590,1590,1590,0
|
|
20240118,153900,611420679,1590,1590,1590,1590,0
|
|
20240118,153800,611420679,1590,1590,1590,1590,0
|
|
20240118,153700,611420679,1590,1590,1590,1590,0
|
|
20240118,153600,611420679,1590,1590,1590,1590,0
|
|
20240118,153500,611420679,1590,1590,1590,1590,0
|
|
20240118,153400,611420679,1590,1590,1590,1590,0
|
|
20240118,153300,611420679,1590,1590,1590,1590,0
|
|
20240118,153200,611420679,1590,1590,1590,1590,0
|
|
20240118,153100,611420679,1590,1590,1590,1590,0
|
|
20240118,153000,611420679,1590,1590,1590,1590,5946
|
|
20240118,152900,601966539,1598,1598,1598,1598,0
|
|
20240118,152800,601966539,1598,1598,1598,1598,0
|
|
20240118,152700,601966539,1598,1598,1598,1598,0
|
|
20240118,152600,601966539,1598,1598,1598,1598,0
|
|
20240118,152500,601966539,1598,1598,1598,1598,0
|
|
20240118,152400,601966539,1598,1598,1598,1598,0
|
|
20240118,152300,601966539,1598,1598,1598,1598,0
|
|
20240118,152200,601966539,1598,1598,1598,1598,0
|
|
20240118,152100,601966539,1598,1598,1598,1598,0
|
|
20240118,152000,601966539,1598,1598,1598,1598,0
|
|
20240118,151900,601966539,1598,1594,1598,1593,2812
|
|
20240118,151800,597484993,1598,1598,1598,1594,197
|
|
20240118,151700,597170563,1594,1598,1598,1593,196
|
|
20240118,151600,596857824,1598,1598,1599,1598,928
|
|
20240118,151500,595374875,1599,1598,1599,1598,1407
|
|
20240118,151400,593125180,1599,1593,1599,1593,1695
|
|
20240118,151300,590417000,1598,1594,1598,1594,740
|
|
20240118,151200,589234600,1598,1598,1598,1598,80
|
|
20240118,151100,589106760,1599,1599,1599,1593,502
|
|
20240118,151000,588307062,1593,1593,1599,1593,987
|
|
20240118,150900,586732971,1600,1596,1600,1594,86
|
|
20240118,150800,586595856,1600,1600,1600,1600,1
|
|
20240118,150700,586594256,1596,1600,1600,1596,119
|
|
20240118,150600,586404012,1597,1601,1601,1597,1135
|
|
20240118,150500,584590297,1598,1597,1598,1597,290
|
|
20240118,150400,584127077,1601,1601,1601,1601,520
|
|
20240118,150300,583294557,1601,1601,1601,1595,3324
|
|
20240118,150200,577991407,1596,1596,1596,1591,1002
|
|
20240118,150100,576394366,1601,1601,1601,1601,0
|
|
20240118,150000,576394366,1601,1601,1601,1601,30
|
|
20240118,145900,576346336,1601,1599,1601,1597,265
|
|
20240118,145800,575922422,1599,1597,1599,1597,150
|
|
20240118,145700,575682692,1597,1598,1600,1591,1260
|
|
20240118,145600,573674456,1600,1600,1600,1599,49
|
|
20240118,145500,573596066,1601,1601,1601,1601,1
|
|
20240118,145400,573594465,1593,1602,1603,1593,1670
|
|
20240118,145300,570931861,1604,1604,1604,1604,0
|
|
20240118,145200,570931861,1604,1604,1604,1604,0
|
|
20240118,145100,570931861,1604,1604,1604,1604,0
|
|
20240118,145000,570931861,1604,1604,1604,1604,4
|
|
20240118,144900,570925445,1601,1593,1605,1593,1601
|
|
20240118,144800,568369987,1593,1590,1593,1590,354
|
|
20240118,144700,567807031,1590,1589,1590,1589,698
|
|
20240118,144600,566697706,1589,1588,1589,1588,65
|
|
20240118,144500,566594485,1588,1588,1588,1588,536
|
|
20240118,144400,565743317,1588,1588,1588,1588,0
|
|
20240118,144300,565743317,1588,1588,1588,1588,10
|
|
20240118,144200,565727437,1588,1588,1588,1588,0
|
|
20240118,144100,565727437,1588,1588,1588,1588,1
|
|
20240118,144000,565725849,1583,1583,1583,1583,1
|
|
20240118,143900,565724266,1588,1588,1588,1588,1
|
|
20240118,143800,565722678,1587,1587,1587,1587,195
|
|
20240118,143700,565413213,1587,1588,1588,1587,125
|
|
20240118,143600,565214818,1583,1583,1583,1582,692
|
|
20240118,143500,564119482,1583,1585,1585,1583,999
|
|
20240118,143400,562537524,1586,1586,1586,1586,120
|
|
20240118,143300,562347204,1588,1588,1588,1587,300
|
|
20240118,143200,561870854,1588,1583,1588,1583,795
|
|
20240118,143100,560610740,1584,1583,1584,1583,107
|
|
20240118,143000,560441358,1583,1585,1585,1583,718
|
|
20240118,142900,559303812,1588,1588,1588,1588,24
|
|
20240118,142800,559265700,1588,1588,1588,1588,966
|
|
20240118,142700,557731692,1588,1588,1588,1588,0
|
|
20240118,142600,557731692,1588,1588,1588,1588,1800
|
|
20240118,142500,554873292,1586,1587,1587,1586,12
|
|
20240118,142400,554854258,1587,1588,1588,1587,249
|
|
20240118,142300,554458885,1588,1584,1588,1584,31
|
|
20240118,142200,554409661,1588,1585,1588,1585,130
|
|
20240118,142100,554203521,1586,1579,1588,1579,434
|
|
20240118,142000,553515917,1571,1571,1571,1571,0
|
|
20240118,141900,553515917,1571,1583,1583,1571,21613
|
|
20240118,141800,519425819,1582,1582,1582,1582,0
|
|
20240118,141700,519425819,1582,1584,1584,1582,1813
|
|
20240118,141600,516555769,1585,1587,1587,1585,1388
|
|
20240118,141500,514355245,1587,1587,1587,1587,101
|
|
20240118,141400,514194958,1588,1589,1589,1588,1033
|
|
20240118,141300,512554521,1589,1589,1589,1589,500
|
|
20240118,141200,511760021,1589,1589,1589,1587,629
|
|
20240118,141100,510761794,1587,1587,1587,1587,6
|
|
20240118,141000,510752272,1587,1589,1589,1587,2103
|
|
20240118,140900,507410809,1587,1584,1587,1584,3652
|
|
20240118,140800,501624724,1580,1580,1580,1580,0
|
|
20240118,140700,501624724,1580,1580,1580,1580,200
|
|
20240118,140600,501308724,1580,1580,1580,1580,0
|
|
20240118,140500,501308724,1580,1580,1580,1580,0
|
|
20240118,140400,501308724,1580,1580,1580,1580,0
|
|
20240118,140300,501308724,1580,1580,1580,1580,3000
|
|
20240118,140200,496568724,1580,1582,1582,1580,2204
|
|
20240118,140100,493084762,1582,1582,1582,1582,0
|
|
20240118,140000,493084762,1582,1582,1582,1582,0
|
|
20240118,135900,493084762,1582,1582,1582,1582,0
|
|
20240118,135800,493084762,1582,1582,1582,1582,1
|
|
20240118,135700,493083180,1585,1585,1585,1585,0
|
|
20240118,135600,493083180,1585,1585,1585,1585,0
|
|
20240118,135500,493083180,1585,1585,1585,1585,0
|
|
20240118,135400,493083180,1585,1581,1585,1581,26
|
|
20240118,135300,493042042,1586,1586,1586,1586,0
|
|
20240118,135200,493042042,1586,1586,1586,1586,0
|
|
20240118,135100,493042042,1586,1586,1586,1586,624
|
|
20240118,135000,492052378,1586,1580,1586,1580,22
|
|
20240118,134900,492017594,1580,1580,1580,1580,591
|
|
20240118,134800,491083814,1580,1587,1587,1579,3479
|
|
20240118,134700,485589833,1580,1580,1580,1580,1000
|
|
20240118,134600,484009833,1580,1585,1585,1580,2100
|
|
20240118,134500,480691333,1587,1581,1587,1579,8644
|
|
20240118,134400,467032948,1582,1582,1582,1582,210
|
|
20240118,134300,466700728,1583,1583,1583,1583,100
|
|
20240118,134200,466542428,1589,1589,1589,1589,5
|
|
20240118,134100,466534483,1583,1586,1586,1583,412
|
|
20240118,134000,465881961,1590,1590,1590,1590,0
|
|
20240118,133900,465881961,1590,1590,1590,1590,0
|
|
20240118,133800,465881961,1590,1590,1590,1590,300
|
|
20240118,133700,465404961,1590,1590,1590,1590,0
|
|
20240118,133600,465404961,1590,1590,1590,1590,0
|
|
20240118,133500,465404961,1590,1590,1590,1590,1
|
|
20240118,133400,465403371,1584,1584,1584,1584,73
|
|
20240118,133300,465287739,1584,1584,1584,1584,0
|
|
20240118,133200,465287739,1584,1584,1584,1584,39
|
|
20240118,133100,465225963,1584,1584,1584,1583,167
|
|
20240118,133000,464961541,1580,1583,1583,1580,10925
|
|
20240118,132900,447689964,1583,1583,1583,1583,1860
|
|
20240118,132800,444745584,1583,1584,1584,1583,1142
|
|
20240118,132700,442936759,1584,1584,1584,1584,464
|
|
20240118,132600,442201783,1583,1584,1584,1583,2636
|
|
20240118,132500,438027459,1590,1590,1590,1590,4
|
|
20240118,132400,438021099,1584,1584,1584,1584,0
|
|
20240118,132300,438021099,1584,1584,1584,1584,2000
|
|
20240118,132200,434853099,1584,1584,1584,1584,0
|
|
20240118,132100,434853099,1584,1584,1584,1584,0
|
|
20240118,132000,434853099,1584,1584,1584,1584,2331
|
|
20240118,131900,431160795,1585,1586,1586,1585,1598
|
|
20240118,131800,428627951,1586,1587,1587,1586,1046
|
|
20240118,131700,426968955,1590,1590,1590,1590,200
|
|
20240118,131600,426650955,1590,1590,1590,1590,200
|
|
20240118,131500,426332955,1590,1590,1590,1590,564
|
|
20240118,131400,425436195,1590,1590,1590,1590,0
|
|
20240118,131300,425436195,1590,1590,1590,1590,0
|
|
20240118,131200,425436195,1590,1590,1590,1590,1
|
|
20240118,131100,425434605,1590,1590,1590,1590,300
|
|
20240118,131000,424957605,1590,1590,1590,1590,0
|
|
20240118,130900,424957605,1590,1590,1590,1590,0
|
|
20240118,130800,424957605,1590,1590,1590,1590,66
|
|
20240118,130700,424852665,1584,1584,1584,1584,123
|
|
20240118,130600,424657833,1584,1584,1584,1584,713
|
|
20240118,130500,423528441,1584,1585,1585,1584,2402
|
|
20240118,130400,419723671,1585,1585,1585,1585,283
|
|
20240118,130300,419275116,1585,1585,1585,1585,0
|
|
20240118,130200,419275116,1585,1586,1586,1585,3076
|
|
20240118,130100,414398369,1586,1586,1586,1586,0
|
|
20240118,130000,414398369,1586,1586,1586,1586,2000
|
|
20240118,125900,411226369,1591,1588,1591,1588,780
|
|
20240118,125800,409987726,1591,1588,1591,1588,2657
|
|
20240118,125700,405766439,1588,1588,1588,1588,1000
|
|
20240118,125600,404178439,1587,1588,1591,1587,2322
|
|
20240118,125500,400493133,1591,1588,1591,1588,505
|
|
20240118,125400,399689693,1591,1591,1591,1591,1000
|
|
20240118,125300,398098693,1588,1589,1591,1588,1268
|
|
20240118,125200,396084133,1587,1587,1587,1587,0
|
|
20240118,125100,396084133,1587,1587,1587,1587,0
|
|
20240118,125000,396084133,1587,1587,1587,1587,11
|
|
20240118,124900,396066676,1587,1587,1587,1587,418
|
|
20240118,124800,395403310,1587,1587,1587,1586,4444
|
|
20240118,124700,388353682,1592,1592,1592,1592,1712
|
|
20240118,124600,385628178,1587,1587,1587,1587,0
|
|
20240118,124500,385628178,1587,1587,1587,1587,0
|
|
20240118,124400,385628178,1587,1587,1587,1587,16
|
|
20240118,124300,385602786,1592,1587,1592,1587,1234
|
|
20240118,124200,383640758,1592,1592,1592,1592,0
|
|
20240118,124100,383640758,1592,1588,1592,1586,2529
|
|
20240118,124000,379629418,1587,1589,1589,1587,1600
|
|
20240118,123900,377089630,1588,1588,1588,1588,0
|
|
20240118,123800,377089630,1588,1590,1590,1588,4000
|
|
20240118,123700,370736261,1589,1590,1590,1589,1000
|
|
20240118,123600,369147161,1588,1588,1588,1588,200
|
|
20240118,123500,368829561,1588,1589,1589,1588,3000
|
|
20240118,123400,364064414,1588,1590,1590,1588,2461
|
|
20240118,123300,360152653,1590,1594,1594,1590,14748
|
|
20240118,123200,336685482,1594,1596,1596,1594,13620
|
|
20240118,123100,314959082,1596,1597,1597,1596,3486
|
|
20240118,123000,309392030,1601,1598,1601,1597,1125
|
|
20240118,122900,307594855,1597,1599,1601,1597,3387
|
|
20240118,122800,302182774,1600,1600,1600,1600,69
|
|
20240118,122700,302072374,1600,1600,1600,1600,91
|
|
20240118,122600,301926774,1599,1604,1604,1599,2261
|
|
20240118,122500,298310241,1604,1604,1604,1604,3
|
|
20240118,122400,298305429,1604,1604,1604,1604,584
|
|
20240118,122300,297368693,1604,1600,1604,1600,294
|
|
20240118,122200,296897153,1600,1600,1600,1600,0
|
|
20240118,122100,296897153,1600,1599,1600,1599,1115
|
|
20240118,122000,295113244,1599,1600,1600,1599,3787
|
|
20240118,121900,289056055,1600,1601,1601,1600,11490
|
|
20240118,121800,270669410,1604,1601,1604,1601,1100
|
|
20240118,121700,268906138,1601,1601,1601,1601,2970
|
|
20240118,121600,264151168,1601,1601,1601,1601,200
|
|
20240118,121500,263830968,1601,1601,1601,1601,200
|
|
20240118,121400,263510768,1602,1602,1602,1602,275
|
|
20240118,121300,263070218,1602,1604,1604,1602,1652
|
|
20240118,121200,260423710,1605,1605,1605,1605,0
|
|
20240118,121100,260423710,1605,1605,1605,1605,1028
|
|
20240118,121000,258773770,1606,1606,1606,1606,0
|
|
20240118,120900,258773770,1606,1606,1606,1606,42
|
|
20240118,120800,258706318,1606,1606,1606,1606,0
|
|
20240118,120700,258706318,1606,1606,1606,1606,0
|
|
20240118,120600,258706318,1606,1606,1606,1606,5
|
|
20240118,120500,258698288,1602,1602,1602,1602,0
|
|
20240118,120400,258698288,1602,1602,1602,1602,400
|
|
20240118,120300,258057488,1602,1602,1602,1602,1
|
|
20240118,120200,258055886,1602,1602,1602,1602,210
|
|
20240118,120100,257719466,1605,1605,1605,1605,0
|
|
20240118,120000,257719466,1605,1605,1605,1605,2208
|
|
20240118,115900,254175626,1602,1602,1602,1602,0
|
|
20240118,115800,254175626,1602,1602,1602,1602,0
|
|
20240118,115700,254175626,1602,1602,1602,1602,813
|
|
20240118,115600,252873200,1602,1602,1602,1602,0
|
|
20240118,115500,252873200,1602,1602,1602,1602,21
|
|
20240118,115400,252839558,1602,1602,1602,1602,79
|
|
20240118,115300,252713000,1602,1602,1602,1602,30
|
|
20240118,115200,252664940,1602,1601,1602,1601,1100
|
|
20240118,115100,250902840,1602,1601,1602,1601,1207
|
|
20240118,115000,248970226,1601,1602,1602,1601,2000
|
|
20240118,114900,245766382,1601,1603,1603,1601,6049
|
|
20240118,114800,236078885,1603,1603,1603,1603,0
|
|
20240118,114700,236078885,1603,1603,1603,1603,0
|
|
20240118,114600,236078885,1603,1603,1603,1603,656
|
|
20240118,114500,235027317,1606,1606,1606,1606,0
|
|
20240118,114400,235027317,1606,1606,1606,1606,171
|
|
20240118,114300,234752691,1606,1606,1606,1606,131
|
|
20240118,114200,234542305,1606,1606,1606,1606,0
|
|
20240118,114100,234542305,1606,1606,1606,1606,113
|
|
20240118,114000,234360827,1603,1606,1606,1603,6
|
|
20240118,113900,234351206,1604,1603,1604,1603,314
|
|
20240118,113800,233847749,1602,1603,1603,1602,593
|
|
20240118,113700,232897262,1603,1603,1603,1603,0
|
|
20240118,113600,232897262,1603,1603,1603,1603,0
|
|
20240118,113500,232897262,1603,1603,1603,1603,0
|
|
20240118,113400,232897262,1603,1603,1603,1603,40
|
|
20240118,113300,232833142,1603,1603,1603,1603,1601
|
|
20240118,113200,230266739,1603,1604,1605,1603,6362
|
|
20240118,113100,220066593,1605,1606,1606,1605,3012
|
|
20240118,113000,215231022,1607,1606,1607,1606,189
|
|
20240118,112900,214927388,1607,1607,1607,1607,500
|
|
20240118,112800,214123888,1607,1607,1607,1607,89
|
|
20240118,112700,213980865,1607,1609,1609,1607,107
|
|
20240118,112600,213808816,1609,1609,1609,1609,50
|
|
20240118,112500,213728366,1609,1609,1609,1609,1
|
|
20240118,112400,213726757,1607,1607,1607,1607,92
|
|
20240118,112300,213578913,1607,1607,1607,1607,58
|
|
20240118,112200,213485707,1609,1609,1609,1609,300
|
|
20240118,112100,213003007,1609,1609,1609,1609,0
|
|
20240118,112000,213003007,1609,1609,1609,1609,0
|
|
20240118,111900,213003007,1609,1607,1609,1607,7
|
|
20240118,111800,212991756,1606,1606,1606,1606,0
|
|
20240118,111700,212991756,1606,1606,1606,1606,345
|
|
20240118,111600,212437686,1606,1606,1606,1606,510
|
|
20240118,111500,211618626,1606,1607,1607,1606,1285
|
|
20240118,111400,209554147,1607,1607,1607,1607,133
|
|
20240118,111300,209340416,1607,1607,1607,1607,1000
|
|
20240118,111200,207733416,1607,1607,1607,1607,0
|
|
20240118,111100,207733416,1607,1608,1608,1607,4484
|
|
20240118,111000,200526144,1609,1609,1609,1608,2049
|
|
20240118,110900,197229856,1609,1609,1609,1609,144
|
|
20240118,110800,196998160,1609,1608,1609,1608,395
|
|
20240118,110700,196362700,1608,1610,1610,1608,3709
|
|
20240118,110600,190393831,1613,1613,1613,1613,1
|
|
20240118,110500,190392218,1610,1610,1610,1610,1100
|
|
20240118,110400,188621218,1612,1612,1612,1612,59
|
|
20240118,110300,188526110,1610,1612,1612,1610,380
|
|
20240118,110200,187914150,1612,1609,1612,1609,351
|
|
20240118,110100,187349388,1609,1609,1609,1609,0
|
|
20240118,110000,187349388,1609,1610,1610,1609,239
|
|
20240118,105900,186964832,1613,1613,1613,1613,0
|
|
20240118,105800,186964832,1613,1613,1613,1613,0
|
|
20240118,105700,186964832,1613,1613,1613,1613,0
|
|
20240118,105600,186964832,1613,1613,1613,1613,0
|
|
20240118,105500,186964832,1613,1612,1613,1612,838
|
|
20240118,105400,185613371,1612,1612,1612,1612,32
|
|
20240118,105300,185561787,1609,1612,1612,1608,2101
|
|
20240118,105200,182181375,1612,1612,1612,1612,0
|
|
20240118,105100,182181375,1612,1612,1612,1612,0
|
|
20240118,105000,182181375,1612,1612,1612,1612,2
|
|
20240118,104900,182178151,1612,1612,1612,1612,0
|
|
20240118,104800,182178151,1612,1612,1612,1612,0
|
|
20240118,104700,182178151,1612,1612,1612,1612,0
|
|
20240118,104600,182178151,1612,1612,1612,1612,0
|
|
20240118,104500,182178151,1612,1612,1612,1612,50
|
|
20240118,104400,182097551,1612,1612,1612,1612,1
|
|
20240118,104300,182095939,1607,1607,1607,1607,0
|
|
20240118,104200,182095939,1607,1613,1613,1607,1399
|
|
20240118,104100,179847740,1607,1610,1610,1607,27
|
|
20240118,104000,179804276,1613,1613,1613,1613,0
|
|
20240118,103900,179804276,1613,1613,1613,1613,0
|
|
20240118,103800,179804276,1613,1613,1613,1613,150
|
|
20240118,103700,179562326,1613,1613,1613,1613,0
|
|
20240118,103600,179562326,1613,1613,1613,1613,10
|
|
20240118,103500,179546196,1605,1613,1613,1605,2004
|
|
20240118,103400,176329749,1608,1609,1609,1606,6355
|
|
20240118,103300,166114751,1613,1613,1613,1613,0
|
|
20240118,103200,166114751,1613,1613,1613,1613,2
|
|
20240118,103100,166111525,1613,1613,1613,1613,1000
|
|
20240118,103000,164498525,1613,1613,1613,1613,0
|
|
20240118,102900,164498525,1613,1613,1613,1613,3
|
|
20240118,102800,164493686,1609,1609,1609,1609,0
|
|
20240118,102700,164493686,1609,1611,1611,1609,504
|
|
20240118,102600,163682499,1611,1611,1611,1610,421
|
|
20240118,102500,163004668,1609,1610,1612,1609,14
|
|
20240118,102400,162982127,1611,1612,1612,1609,1260
|
|
20240118,102300,160954764,1614,1614,1614,1614,0
|
|
20240118,102200,160954764,1614,1614,1614,1614,1
|
|
20240118,102100,160953150,1608,1610,1610,1608,350
|
|
20240118,102000,160389850,1610,1610,1610,1609,1421
|
|
20240118,101900,158102272,1614,1614,1614,1614,0
|
|
20240118,101800,158102272,1614,1614,1614,1614,1
|
|
20240118,101700,158100658,1614,1614,1614,1614,1314
|
|
20240118,101600,155979862,1609,1609,1614,1609,325
|
|
20240118,101500,155456932,1609,1617,1622,1609,17203
|
|
20240118,101400,127691279,1622,1622,1622,1622,0
|
|
20240118,101300,127691279,1622,1617,1622,1617,125
|
|
20240118,101200,127489149,1623,1623,1623,1623,0
|
|
20240118,101100,127489149,1623,1623,1623,1623,0
|
|
20240118,101000,127489149,1623,1623,1623,1623,0
|
|
20240118,100900,127489149,1623,1619,1623,1619,496
|
|
20240118,100800,126685421,1624,1624,1624,1624,10
|
|
20240118,100700,126669181,1626,1626,1626,1626,5
|
|
20240118,100600,126661051,1619,1619,1619,1619,196
|
|
20240118,100500,126343727,1619,1619,1619,1619,5
|
|
20240118,100400,126335632,1616,1616,1616,1616,348
|
|
20240118,100300,125773264,1616,1616,1616,1616,40
|
|
20240118,100200,125708624,1616,1615,1616,1615,948
|
|
20240118,100100,124176733,1616,1615,1616,1615,112
|
|
20240118,100000,123995833,1615,1615,1615,1615,80
|
|
20240118,095900,123866633,1616,1616,1616,1616,785
|
|
20240118,095800,122598073,1616,1618,1619,1616,2656
|
|
20240118,095700,118300534,1618,1618,1618,1618,3377
|
|
20240118,095600,112836548,1618,1618,1618,1618,100
|
|
20240118,095500,112674748,1618,1618,1618,1618,2
|
|
20240118,095400,112671512,1615,1614,1615,1614,513
|
|
20240118,095300,111843197,1614,1609,1614,1609,2201
|
|
20240118,095200,108292892,1609,1613,1613,1609,947
|
|
20240118,095100,106768366,1613,1611,1613,1610,2038
|
|
20240118,095000,103481110,1611,1611,1611,1611,68
|
|
20240118,094900,103371562,1611,1610,1611,1609,1300
|
|
20240118,094800,101279661,1609,1608,1611,1608,4512
|
|
20240118,094700,94022052,1608,1605,1608,1605,1759
|
|
20240118,094600,91194350,1607,1608,1609,1607,251
|
|
20240118,094500,90790751,1608,1608,1608,1608,110
|
|
20240118,094400,90613871,1604,1604,1604,1604,0
|
|
20240118,094300,90613871,1604,1604,1604,1604,0
|
|
20240118,094200,90613871,1604,1604,1604,1604,519
|
|
20240118,094100,89781395,1609,1609,1609,1609,0
|
|
20240118,094000,89781395,1609,1609,1609,1609,21
|
|
20240118,093900,89747606,1609,1606,1609,1601,5396
|
|
20240118,093800,81091394,1610,1610,1610,1610,24
|
|
20240118,093700,81052754,1611,1611,1611,1611,0
|
|
20240118,093600,81052754,1611,1611,1611,1611,110
|
|
20240118,093500,80875544,1605,1606,1606,1605,872
|
|
20240118,093400,79475981,1611,1615,1615,1605,4946
|
|
20240118,093300,71533785,1615,1615,1615,1615,1
|
|
20240118,093200,71532170,1615,1615,1615,1615,20
|
|
20240118,093100,71499870,1615,1615,1615,1615,5
|
|
20240118,093000,71491795,1607,1607,1607,1607,0
|
|
20240118,092900,71491795,1607,1611,1611,1607,3053
|
|
20240118,092800,66584109,1617,1617,1617,1617,0
|
|
20240118,092700,66584109,1617,1617,1617,1617,0
|
|
20240118,092600,66584109,1617,1617,1617,1617,1
|
|
20240118,092500,66582492,1608,1608,1608,1608,788
|
|
20240118,092400,65315388,1606,1606,1606,1606,10
|
|
20240118,092300,65299328,1608,1608,1608,1606,510
|
|
20240118,092200,64479863,1608,1608,1608,1608,1603
|
|
20240118,092100,61902239,1618,1619,1619,1618,2
|
|
20240118,092000,61899002,1619,1620,1620,1619,5
|
|
20240118,091900,61890906,1620,1614,1621,1614,820
|
|
20240118,091800,60564217,1604,1604,1604,1604,0
|
|
20240118,091700,60564217,1604,1608,1609,1604,3443
|
|
20240118,091600,55034680,1609,1609,1609,1609,1
|
|
20240118,091500,55033071,1609,1604,1609,1604,20
|
|
20240118,091400,55000986,1604,1599,1604,1598,523
|
|
20240118,091300,54164919,1600,1601,1601,1600,1510
|
|
20240118,091200,51748824,1601,1604,1604,1600,666
|
|
20240118,091100,50681218,1604,1599,1604,1598,6279
|
|
20240118,091000,40635156,1598,1607,1609,1598,9386
|
|
20240118,090900,25578815,1609,1609,1609,1609,1027
|
|
20240118,090800,23926372,1609,1609,1609,1607,1600
|
|
20240118,090700,21353475,1610,1614,1614,1607,4214
|
|
20240118,090600,14569317,1615,1620,1620,1615,4354
|
|
20240118,090500,7535494,1620,1620,1620,1620,370
|
|
20240118,090400,6936094,1620,1620,1620,1616,412
|
|
20240118,090300,6269056,1620,1620,1620,1620,117
|
|
20240118,090200,6079516,1612,1612,1612,1612,0
|
|
20240118,090100,6079516,1612,1615,1615,1612,1149
|
|
20240118,090000,4227205,1627,1611,1629,1611,2623
|