607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190400,207638188,1193,1193,1193,1193,3471
|
|
20240119,190300,207638188,1193,1193,1193,1193,0
|
|
20240119,190200,207638188,1193,1193,1193,1193,0
|
|
20240119,190100,207638188,1193,1193,1193,1193,0
|
|
20240119,190000,207638188,1193,1193,1193,1193,0
|
|
20240119,185900,207638188,1193,1193,1193,1193,0
|
|
20240119,185800,207638188,1193,1193,1193,1193,0
|
|
20240119,185700,207638188,1193,1193,1193,1193,0
|
|
20240119,185600,207638188,1193,1193,1193,1193,0
|
|
20240119,185500,207638188,1193,1193,1193,1193,0
|
|
20240119,185400,207638188,1193,1193,1193,1193,0
|
|
20240119,185300,207638188,1193,1193,1193,1193,0
|
|
20240119,185200,207638188,1193,1193,1193,1193,0
|
|
20240119,185100,207638188,1193,1193,1193,1193,0
|
|
20240119,185000,207638188,1193,1193,1193,1193,0
|
|
20240119,184900,207638188,1193,1193,1193,1193,0
|
|
20240119,184800,207638188,1193,1193,1193,1193,0
|
|
20240119,184700,207638188,1193,1193,1193,1193,0
|
|
20240119,184600,207638188,1193,1193,1193,1193,0
|
|
20240119,184500,207638188,1193,1193,1193,1193,0
|
|
20240119,184400,207638188,1193,1193,1193,1193,0
|
|
20240119,184300,207638188,1193,1193,1193,1193,0
|
|
20240119,184200,207638188,1193,1193,1193,1193,0
|
|
20240119,184100,207638188,1193,1193,1193,1193,0
|
|
20240119,184000,207638188,1193,1193,1193,1193,0
|
|
20240119,183900,207638188,1193,1193,1193,1193,0
|
|
20240119,183800,207638188,1193,1193,1193,1193,0
|
|
20240119,183700,207638188,1193,1193,1193,1193,0
|
|
20240119,183600,207638188,1193,1193,1193,1193,0
|
|
20240119,183500,207638188,1193,1193,1193,1193,0
|
|
20240119,183400,207638188,1193,1193,1193,1193,3471
|
|
20240119,183300,207638188,1193,1193,1193,1193,0
|
|
20240119,183200,207638188,1193,1193,1193,1193,0
|
|
20240119,183100,207638188,1193,1193,1193,1193,0
|
|
20240119,183000,207638188,1193,1193,1193,1193,0
|
|
20240119,182900,207638188,1193,1193,1193,1193,0
|
|
20240119,182800,207638188,1193,1193,1193,1193,0
|
|
20240119,182700,207638188,1193,1193,1193,1193,0
|
|
20240119,182600,207638188,1193,1193,1193,1193,0
|
|
20240119,182500,207638188,1193,1193,1193,1193,0
|
|
20240119,182400,207638188,1193,1193,1193,1193,0
|
|
20240119,182300,207638188,1193,1193,1193,1193,0
|
|
20240119,182200,207638188,1193,1193,1193,1193,0
|
|
20240119,182100,207638188,1193,1193,1193,1193,0
|
|
20240119,182000,207638188,1193,1193,1193,1193,0
|
|
20240119,181900,207638188,1193,1193,1193,1193,0
|
|
20240119,181800,207638188,1193,1193,1193,1193,0
|
|
20240119,181700,207638188,1193,1193,1193,1193,0
|
|
20240119,181600,207638188,1193,1193,1193,1193,0
|
|
20240119,181500,207638188,1193,1193,1193,1193,0
|
|
20240119,181400,207638188,1193,1193,1193,1193,0
|
|
20240119,181300,207638188,1193,1193,1193,1193,0
|
|
20240119,181200,207638188,1193,1193,1193,1193,0
|
|
20240119,181100,207638188,1193,1193,1193,1193,0
|
|
20240119,181000,207638188,1193,1193,1193,1193,0
|
|
20240119,180900,207638188,1193,1193,1193,1193,0
|
|
20240119,180800,207638188,1193,1193,1193,1193,0
|
|
20240119,180700,207638188,1193,1193,1193,1193,0
|
|
20240119,180600,207638188,1193,1193,1193,1193,0
|
|
20240119,180500,207638188,1193,1193,1193,1193,0
|
|
20240119,180400,207638188,1193,1193,1193,1193,3471
|
|
20240119,180300,207638188,1193,1193,1193,1193,0
|
|
20240119,180200,207638188,1193,1193,1193,1193,0
|
|
20240119,180100,207638188,1193,1193,1193,1193,0
|
|
20240119,180000,207638188,1193,1193,1193,1193,0
|
|
20240119,175900,207638188,1193,1193,1193,1193,0
|
|
20240119,175800,207638188,1193,1193,1193,1193,0
|
|
20240119,175700,207638188,1193,1193,1193,1193,0
|
|
20240119,175600,207638188,1193,1193,1193,1193,0
|
|
20240119,175500,207638188,1193,1193,1193,1193,0
|
|
20240119,175400,207638188,1193,1193,1193,1193,0
|
|
20240119,175300,207638188,1193,1193,1193,1193,0
|
|
20240119,175200,207638188,1193,1193,1193,1193,0
|
|
20240119,175100,207638188,1193,1193,1193,1193,0
|
|
20240119,175000,207638188,1193,1193,1193,1193,0
|
|
20240119,174900,207638188,1193,1193,1193,1193,0
|
|
20240119,174800,207638188,1193,1193,1193,1193,0
|
|
20240119,174700,207638188,1193,1193,1193,1193,0
|
|
20240119,174600,207638188,1193,1193,1193,1193,0
|
|
20240119,174500,207638188,1193,1193,1193,1193,0
|
|
20240119,174400,207638188,1193,1193,1193,1193,0
|
|
20240119,174300,207638188,1193,1193,1193,1193,0
|
|
20240119,174200,207638188,1193,1193,1193,1193,0
|
|
20240119,174100,207638188,1193,1193,1193,1193,0
|
|
20240119,174000,207638188,1193,1193,1193,1193,0
|
|
20240119,173900,207638188,1193,1193,1193,1193,0
|
|
20240119,173800,207638188,1193,1193,1193,1193,0
|
|
20240119,173700,207638188,1193,1193,1193,1193,0
|
|
20240119,173600,207638188,1193,1193,1193,1193,0
|
|
20240119,173500,207638188,1193,1193,1193,1193,0
|
|
20240119,173400,207638188,1193,1193,1193,1193,3471
|
|
20240119,173300,207638188,1193,1193,1193,1193,0
|
|
20240119,173200,207638188,1193,1193,1193,1193,0
|
|
20240119,173100,207638188,1193,1193,1193,1193,0
|
|
20240119,173000,207638188,1193,1193,1193,1193,0
|
|
20240119,172900,207638188,1193,1193,1193,1193,0
|
|
20240119,172800,207638188,1193,1193,1193,1193,0
|
|
20240119,172700,207638188,1193,1193,1193,1193,0
|
|
20240119,172600,207638188,1193,1193,1193,1193,0
|
|
20240119,172500,207638188,1193,1193,1193,1193,0
|
|
20240119,172400,207638188,1193,1193,1193,1193,0
|
|
20240119,172300,207638188,1193,1193,1193,1193,0
|
|
20240119,172200,207638188,1193,1193,1193,1193,0
|
|
20240119,172100,207638188,1193,1193,1193,1193,0
|
|
20240119,172000,207638188,1193,1193,1193,1193,0
|
|
20240119,171900,207638188,1193,1193,1193,1193,0
|
|
20240119,171800,207638188,1193,1193,1193,1193,0
|
|
20240119,171700,207638188,1193,1193,1193,1193,0
|
|
20240119,171600,207638188,1193,1193,1193,1193,0
|
|
20240119,171500,207638188,1193,1193,1193,1193,0
|
|
20240119,171400,207638188,1193,1193,1193,1193,0
|
|
20240119,171300,207638188,1193,1193,1193,1193,0
|
|
20240119,171200,207638188,1193,1193,1193,1193,0
|
|
20240119,171100,207638188,1193,1193,1193,1193,0
|
|
20240119,171000,207638188,1193,1193,1193,1193,0
|
|
20240119,170900,207638188,1193,1193,1193,1193,0
|
|
20240119,170800,207638188,1193,1193,1193,1193,0
|
|
20240119,170700,207638188,1193,1193,1193,1193,0
|
|
20240119,170600,207638188,1193,1193,1193,1193,0
|
|
20240119,170500,207638188,1193,1193,1193,1193,0
|
|
20240119,170400,207638188,1193,1193,1193,1193,3471
|
|
20240119,170300,207638188,1193,1193,1193,1193,0
|
|
20240119,170200,207638188,1193,1193,1193,1193,0
|
|
20240119,170100,207638188,1193,1193,1193,1193,0
|
|
20240119,170000,207638188,1193,1193,1193,1193,0
|
|
20240119,165900,207638188,1193,1193,1193,1193,0
|
|
20240119,165800,207638188,1193,1193,1193,1193,0
|
|
20240119,165700,207638188,1193,1193,1193,1193,0
|
|
20240119,165600,207638188,1193,1193,1193,1193,0
|
|
20240119,165500,207638188,1193,1193,1193,1193,0
|
|
20240119,165400,207638188,1193,1193,1193,1193,0
|
|
20240119,165300,207638188,1193,1193,1193,1193,0
|
|
20240119,165200,207638188,1193,1193,1193,1193,0
|
|
20240119,165100,207638188,1193,1193,1193,1193,0
|
|
20240119,165000,207638188,1193,1193,1193,1193,0
|
|
20240119,164900,207638188,1193,1193,1193,1193,0
|
|
20240119,164800,207638188,1193,1193,1193,1193,0
|
|
20240119,164700,207638188,1193,1193,1193,1193,0
|
|
20240119,164600,207638188,1193,1193,1193,1193,0
|
|
20240119,164500,207638188,1193,1193,1193,1193,0
|
|
20240119,164400,207638188,1193,1193,1193,1193,0
|
|
20240119,164300,207638188,1193,1193,1193,1193,0
|
|
20240119,164200,207638188,1193,1193,1193,1193,0
|
|
20240119,164100,207638188,1193,1193,1193,1193,0
|
|
20240119,164000,207638188,1193,1193,1193,1193,0
|
|
20240119,163900,207638188,1193,1193,1193,1193,0
|
|
20240119,163800,207638188,1193,1193,1193,1193,0
|
|
20240119,163700,207638188,1193,1193,1193,1193,0
|
|
20240119,163600,207638188,1193,1193,1193,1193,0
|
|
20240119,163500,207638188,1193,1193,1193,1193,0
|
|
20240119,163400,207638188,1193,1193,1193,1193,3471
|
|
20240119,163300,207638188,1193,1193,1193,1193,0
|
|
20240119,163200,207638188,1193,1193,1193,1193,0
|
|
20240119,163100,207638188,1193,1193,1193,1193,0
|
|
20240119,163000,207638188,1193,1193,1193,1193,0
|
|
20240119,162900,207638188,1193,1193,1193,1193,0
|
|
20240119,162800,207638188,1193,1193,1193,1193,0
|
|
20240119,162700,207638188,1193,1193,1193,1193,0
|
|
20240119,162600,207638188,1193,1193,1193,1193,0
|
|
20240119,162500,207638188,1193,1193,1193,1193,0
|
|
20240119,162400,207638188,1193,1193,1193,1193,0
|
|
20240119,162300,207638188,1193,1193,1193,1193,0
|
|
20240119,162200,207638188,1193,1193,1193,1193,0
|
|
20240119,162100,207638188,1193,1193,1193,1193,0
|
|
20240119,162000,207638188,1193,1193,1193,1193,0
|
|
20240119,161900,207638188,1193,1193,1193,1193,0
|
|
20240119,161800,207638188,1193,1193,1193,1193,0
|
|
20240119,161700,207638188,1193,1193,1193,1193,0
|
|
20240119,161600,207638188,1193,1193,1193,1193,0
|
|
20240119,161500,207638188,1193,1193,1193,1193,0
|
|
20240119,161400,207638188,1193,1193,1193,1193,0
|
|
20240119,161300,207638188,1193,1193,1193,1193,0
|
|
20240119,161200,207638188,1193,1193,1193,1193,0
|
|
20240119,161100,207638188,1193,1193,1193,1193,0
|
|
20240119,161000,207638188,1193,1193,1193,1193,0
|
|
20240119,160900,207638188,1193,1193,1193,1193,0
|
|
20240119,160800,207638188,1193,1193,1193,1193,0
|
|
20240119,160700,207638188,1193,1193,1193,1193,0
|
|
20240119,160600,207638188,1193,1193,1193,1193,0
|
|
20240119,160500,207638188,1193,1193,1193,1193,0
|
|
20240119,160400,207638188,1193,1193,1193,1193,3471
|
|
20240119,160300,207638188,1193,1193,1193,1193,0
|
|
20240119,160200,207638188,1193,1193,1193,1193,0
|
|
20240119,160100,207638188,1193,1193,1193,1193,0
|
|
20240119,160000,207638188,1193,1193,1193,1193,0
|
|
20240119,155900,207638188,1193,1193,1193,1193,0
|
|
20240119,155800,207638188,1193,1193,1193,1193,0
|
|
20240119,155700,207638188,1193,1193,1193,1193,0
|
|
20240119,155600,207638188,1193,1193,1193,1193,0
|
|
20240119,155500,207638188,1193,1193,1193,1193,0
|
|
20240119,155400,207638188,1193,1193,1193,1193,0
|
|
20240119,155300,207638188,1193,1193,1193,1193,0
|
|
20240119,155200,207638188,1193,1193,1193,1193,0
|
|
20240119,155100,207638188,1193,1193,1193,1193,0
|
|
20240119,155000,207638188,1193,1193,1193,1193,0
|
|
20240119,154900,207638188,1193,1193,1193,1193,0
|
|
20240119,154800,207638188,1193,1193,1193,1193,0
|
|
20240119,154700,207638188,1193,1193,1193,1193,0
|
|
20240119,154600,207638188,1193,1193,1193,1193,0
|
|
20240119,154500,207638188,1193,1193,1193,1193,0
|
|
20240119,154400,207638188,1193,1193,1193,1193,0
|
|
20240119,154300,207638188,1193,1193,1193,1193,0
|
|
20240119,154200,207638188,1193,1193,1193,1193,0
|
|
20240119,154100,207638188,1193,1193,1193,1193,0
|
|
20240119,154000,207638188,1193,1193,1193,1193,0
|
|
20240119,153900,207638188,1193,1193,1193,1193,0
|
|
20240119,153800,207638188,1193,1193,1193,1193,0
|
|
20240119,153700,207638188,1193,1193,1193,1193,0
|
|
20240119,153600,207638188,1193,1193,1193,1193,0
|
|
20240119,153500,207638188,1193,1193,1193,1193,0
|
|
20240119,153400,207638188,1193,1193,1193,1193,3471
|
|
20240119,153300,207638188,1193,1193,1193,1193,0
|
|
20240119,153200,207638188,1193,1193,1193,1193,0
|
|
20240119,153100,207638188,1193,1193,1193,1193,0
|
|
20240119,153000,207638188,1193,1193,1193,1193,3471
|
|
20240119,152900,203497285,1193,1193,1193,1193,0
|
|
20240119,152800,203497285,1193,1193,1193,1193,0
|
|
20240119,152700,203497285,1193,1193,1193,1193,0
|
|
20240119,152600,203497285,1193,1193,1193,1193,0
|
|
20240119,152500,203497285,1193,1193,1193,1193,0
|
|
20240119,152400,203497285,1193,1193,1193,1193,0
|
|
20240119,152300,203497285,1193,1193,1193,1193,0
|
|
20240119,152200,203497285,1193,1193,1193,1193,0
|
|
20240119,152100,203497285,1193,1193,1193,1193,0
|
|
20240119,152000,203497285,1193,1193,1193,1193,0
|
|
20240119,151900,203497285,1193,1193,1194,1193,2149
|
|
20240119,151800,200931921,1193,1193,1193,1193,113
|
|
20240119,151700,200797112,1193,1193,1193,1192,173
|
|
20240119,151600,200590786,1192,1193,1193,1192,7117
|
|
20240119,151500,192107187,1193,1192,1193,1192,801
|
|
20240119,151400,191151790,1192,1193,1193,1192,370
|
|
20240119,151300,190710523,1192,1192,1192,1192,300
|
|
20240119,151200,190352923,1192,1193,1193,1192,138
|
|
20240119,151100,190188417,1193,1193,1193,1193,0
|
|
20240119,151000,190188417,1193,1193,1193,1193,180
|
|
20240119,150900,189973677,1193,1193,1193,1193,41
|
|
20240119,150800,189924764,1192,1192,1192,1192,0
|
|
20240119,150700,189924764,1192,1191,1192,1191,1629
|
|
20240119,150600,187983881,1191,1192,1192,1191,236
|
|
20240119,150500,187702785,1192,1191,1192,1191,66
|
|
20240119,150400,187624175,1192,1192,1192,1191,469
|
|
20240119,150300,187065191,1192,1192,1192,1192,79
|
|
20240119,150200,186971023,1192,1193,1193,1192,398
|
|
20240119,150100,186496606,1192,1193,1193,1192,3104
|
|
20240119,150000,182793769,1194,1193,1194,1193,104
|
|
20240119,145900,182669691,1193,1194,1194,1193,253
|
|
20240119,145800,182367760,1193,1193,1193,1193,0
|
|
20240119,145700,182367760,1193,1193,1193,1193,0
|
|
20240119,145600,182367760,1193,1193,1193,1193,275
|
|
20240119,145500,182039685,1193,1193,1193,1193,139
|
|
20240119,145400,181873858,1194,1194,1194,1194,2
|
|
20240119,145300,181871470,1194,1194,1194,1194,80
|
|
20240119,145200,181775950,1194,1194,1194,1194,196
|
|
20240119,145100,181541926,1192,1192,1192,1192,0
|
|
20240119,145000,181541926,1192,1192,1192,1192,30
|
|
20240119,144900,181506166,1192,1192,1192,1192,36
|
|
20240119,144800,181463254,1192,1192,1192,1192,278
|
|
20240119,144700,181131878,1192,1192,1192,1192,150
|
|
20240119,144600,180953078,1192,1192,1192,1192,0
|
|
20240119,144500,180953078,1192,1192,1192,1192,0
|
|
20240119,144400,180953078,1192,1192,1192,1192,126
|
|
20240119,144300,180802886,1198,1192,1198,1192,310
|
|
20240119,144200,180431566,1198,1198,1198,1198,0
|
|
20240119,144100,180431566,1198,1198,1198,1198,0
|
|
20240119,144000,180431566,1198,1198,1198,1198,0
|
|
20240119,143900,180431566,1198,1198,1198,1198,15
|
|
20240119,143800,180413596,1199,1199,1199,1199,0
|
|
20240119,143700,180413596,1199,1198,1199,1198,6
|
|
20240119,143600,180406403,1195,1195,1195,1195,256
|
|
20240119,143500,180100483,1195,1193,1195,1193,86
|
|
20240119,143400,179997863,1193,1193,1193,1193,40
|
|
20240119,143300,179950143,1193,1193,1193,1193,1
|
|
20240119,143200,179948950,1193,1193,1193,1193,0
|
|
20240119,143100,179948950,1193,1195,1195,1193,3037
|
|
20240119,143000,176319769,1194,1194,1194,1194,1500
|
|
20240119,142900,174528769,1191,1191,1191,1191,0
|
|
20240119,142800,174528769,1191,1191,1191,1191,830
|
|
20240119,142700,173540239,1191,1192,1192,1191,3949
|
|
20240119,142600,168836100,1193,1193,1193,1193,1
|
|
20240119,142500,168834907,1192,1192,1192,1192,132
|
|
20240119,142400,168677563,1191,1191,1191,1191,0
|
|
20240119,142300,168677563,1191,1192,1192,1191,2794
|
|
20240119,142200,165349898,1190,1193,1193,1190,10012
|
|
20240119,142100,153424815,1192,1192,1192,1192,0
|
|
20240119,142000,153424815,1192,1192,1192,1192,0
|
|
20240119,141900,153424815,1192,1192,1192,1192,152
|
|
20240119,141800,153243631,1192,1192,1192,1192,31
|
|
20240119,141700,153206679,1192,1193,1193,1192,1700
|
|
20240119,141600,151180193,1195,1194,1195,1193,114
|
|
20240119,141500,151044186,1195,1195,1195,1195,1
|
|
20240119,141400,151042991,1192,1192,1192,1192,0
|
|
20240119,141300,151042991,1192,1192,1192,1192,120
|
|
20240119,141200,150899951,1192,1195,1195,1192,2748
|
|
20240119,141100,147623383,1194,1193,1194,1193,8
|
|
20240119,141000,147613833,1193,1193,1194,1193,1806
|
|
20240119,140900,145458814,1194,1193,1194,1193,2233
|
|
20240119,140800,142792624,1194,1194,1194,1194,1
|
|
20240119,140700,142791430,1194,1194,1194,1194,644
|
|
20240119,140600,142022494,1194,1195,1195,1194,6434
|
|
20240119,140500,134336137,1200,1200,1200,1200,3
|
|
20240119,140400,134332537,1200,1200,1200,1200,21
|
|
20240119,140300,134307337,1195,1195,1195,1195,0
|
|
20240119,140200,134307337,1195,1196,1196,1195,4307
|
|
20240119,140100,129158469,1200,1195,1200,1195,240
|
|
20240119,140000,128871169,1200,1200,1200,1200,0
|
|
20240119,135900,128871169,1200,1200,1200,1200,5
|
|
20240119,135800,128865169,1200,1197,1200,1196,3872
|
|
20240119,135700,124232929,1201,1201,1201,1201,0
|
|
20240119,135600,124232929,1201,1198,1201,1198,52
|
|
20240119,135500,124170627,1198,1198,1198,1198,148
|
|
20240119,135400,123993323,1199,1199,1199,1199,4
|
|
20240119,135300,123988527,1199,1199,1199,1199,0
|
|
20240119,135200,123988527,1199,1201,1201,1199,1135
|
|
20240119,135100,122627654,1201,1200,1201,1200,52
|
|
20240119,135000,122565252,1201,1199,1201,1199,151
|
|
20240119,134900,122384199,1199,1199,1199,1199,0
|
|
20240119,134800,122384199,1199,1199,1199,1199,0
|
|
20240119,134700,122384199,1199,1199,1199,1199,0
|
|
20240119,134600,122384199,1199,1199,1199,1199,0
|
|
20240119,134500,122384199,1199,1199,1199,1199,151
|
|
20240119,134400,122203150,1200,1200,1200,1200,0
|
|
20240119,134300,122203150,1200,1200,1200,1200,40
|
|
20240119,134200,122155150,1201,1201,1201,1201,0
|
|
20240119,134100,122155150,1201,1201,1201,1201,0
|
|
20240119,134000,122155150,1201,1201,1201,1201,50
|
|
20240119,133900,122095100,1199,1201,1201,1199,148
|
|
20240119,133800,121917638,1200,1200,1200,1200,0
|
|
20240119,133700,121917638,1200,1200,1200,1200,154
|
|
20240119,133600,121732838,1201,1201,1201,1201,0
|
|
20240119,133500,121732838,1201,1201,1201,1201,0
|
|
20240119,133400,121732838,1201,1201,1201,1201,0
|
|
20240119,133300,121732838,1201,1201,1201,1201,266
|
|
20240119,133200,121413372,1201,1201,1201,1201,100
|
|
20240119,133100,121293272,1200,1200,1200,1200,0
|
|
20240119,133000,121293272,1200,1200,1200,1200,0
|
|
20240119,132900,121293272,1200,1201,1201,1200,79
|
|
20240119,132800,121198402,1201,1201,1201,1201,14
|
|
20240119,132700,121181588,1203,1203,1203,1203,0
|
|
20240119,132600,121181588,1203,1203,1203,1203,0
|
|
20240119,132500,121181588,1203,1203,1203,1203,0
|
|
20240119,132400,121181588,1203,1199,1203,1199,10005
|
|
20240119,132300,109157146,1198,1198,1198,1198,0
|
|
20240119,132200,109157146,1198,1199,1199,1198,118
|
|
20240119,132100,109015781,1198,1198,1198,1198,2
|
|
20240119,132000,109013385,1199,1199,1199,1199,50
|
|
20240119,131900,108953435,1200,1200,1200,1200,3
|
|
20240119,131800,108949835,1200,1199,1200,1199,20
|
|
20240119,131700,108925845,1200,1200,1200,1200,0
|
|
20240119,131600,108925845,1200,1200,1200,1200,0
|
|
20240119,131500,108925845,1200,1198,1200,1198,635
|
|
20240119,131400,108165109,1197,1197,1197,1197,414
|
|
20240119,131300,107669551,1197,1198,1198,1197,373
|
|
20240119,131200,107223067,1197,1197,1197,1197,0
|
|
20240119,131100,107223067,1197,1197,1197,1197,493
|
|
20240119,131000,106632946,1197,1197,1197,1197,0
|
|
20240119,130900,106632946,1197,1197,1197,1197,1
|
|
20240119,130800,106631749,1197,1197,1197,1197,10
|
|
20240119,130700,106619779,1196,1197,1197,1196,1500
|
|
20240119,130600,104825659,1197,1197,1197,1197,380
|
|
20240119,130500,104370799,1197,1197,1197,1196,122
|
|
20240119,130400,104224778,1197,1197,1197,1197,0
|
|
20240119,130300,104224778,1197,1197,1197,1197,141
|
|
20240119,130200,104056001,1199,1199,1199,1199,10
|
|
20240119,130100,104044011,1199,1199,1199,1199,0
|
|
20240119,130000,104044011,1199,1199,1199,1199,10
|
|
20240119,125900,104032021,1199,1199,1199,1199,10
|
|
20240119,125800,104020031,1200,1200,1200,1200,2
|
|
20240119,125700,104017631,1197,1197,1197,1197,151
|
|
20240119,125600,103836884,1200,1200,1200,1200,60
|
|
20240119,125500,103764884,1196,1196,1196,1196,0
|
|
20240119,125400,103764884,1196,1196,1196,1196,0
|
|
20240119,125300,103764884,1196,1196,1196,1196,102
|
|
20240119,125200,103642892,1195,1196,1196,1195,1500
|
|
20240119,125100,101849794,1197,1197,1197,1197,60
|
|
20240119,125000,101777974,1200,1200,1200,1200,0
|
|
20240119,124900,101777974,1200,1200,1200,1200,0
|
|
20240119,124800,101777974,1200,1197,1200,1197,3
|
|
20240119,124700,101774377,1196,1197,1197,1196,2104
|
|
20240119,124600,99257633,1197,1198,1198,1197,4000
|
|
20240119,124500,94467455,1198,1198,1198,1198,149
|
|
20240119,124400,94288953,1199,1199,1199,1199,51
|
|
20240119,124300,94227804,1198,1198,1198,1198,1000
|
|
20240119,124200,93029804,1199,1199,1199,1199,0
|
|
20240119,124100,93029804,1199,1199,1199,1199,0
|
|
20240119,124000,93029804,1199,1199,1199,1199,2
|
|
20240119,123900,93027406,1199,1199,1199,1199,1196
|
|
20240119,123800,91593402,1199,1199,1199,1199,0
|
|
20240119,123700,91593402,1199,1200,1200,1199,479
|
|
20240119,123600,91019002,1200,1200,1200,1200,1011
|
|
20240119,123500,89805802,1200,1200,1200,1200,3
|
|
20240119,123400,89802202,1200,1200,1200,1200,0
|
|
20240119,123300,89802202,1200,1200,1200,1200,0
|
|
20240119,123200,89802202,1200,1200,1200,1200,2
|
|
20240119,123100,89799802,1200,1200,1200,1200,0
|
|
20240119,123000,89799802,1200,1200,1200,1200,2
|
|
20240119,122900,89797402,1200,1200,1200,1200,1000
|
|
20240119,122800,88597402,1200,1199,1200,1199,131
|
|
20240119,122700,88440332,1199,1199,1199,1199,0
|
|
20240119,122600,88440332,1199,1199,1199,1199,0
|
|
20240119,122500,88440332,1199,1200,1200,1199,102
|
|
20240119,122400,88317933,1200,1200,1200,1200,51
|
|
20240119,122300,88256733,1199,1199,1199,1199,0
|
|
20240119,122200,88256733,1199,1199,1199,1199,143
|
|
20240119,122100,88085276,1199,1199,1199,1199,0
|
|
20240119,122000,88085276,1199,1200,1200,1199,1121
|
|
20240119,121900,86741183,1200,1199,1200,1199,164
|
|
20240119,121800,86544546,1199,1199,1199,1199,0
|
|
20240119,121700,86544546,1199,1199,1199,1199,145
|
|
20240119,121600,86370691,1200,1200,1200,1200,50
|
|
20240119,121500,86310691,1200,1200,1200,1200,0
|
|
20240119,121400,86310691,1200,1200,1200,1200,433
|
|
20240119,121300,85791091,1201,1200,1201,1200,2002
|
|
20240119,121200,83388689,1201,1201,1201,1201,0
|
|
20240119,121100,83388689,1201,1201,1201,1201,500
|
|
20240119,121000,82788189,1201,1201,1201,1201,41
|
|
20240119,120900,82738948,1201,1201,1201,1201,0
|
|
20240119,120800,82738948,1201,1201,1201,1201,67
|
|
20240119,120700,82658481,1202,1202,1202,1202,0
|
|
20240119,120600,82658481,1202,1200,1202,1200,41
|
|
20240119,120500,82609271,1200,1200,1200,1200,176
|
|
20240119,120400,82398071,1202,1202,1202,1201,1468
|
|
20240119,120300,80634943,1202,1202,1202,1202,40
|
|
20240119,120200,80586863,1202,1202,1202,1202,1
|
|
20240119,120100,80585661,1202,1201,1203,1201,60
|
|
20240119,120000,80513525,1200,1200,1200,1200,1
|
|
20240119,115900,80512325,1199,1200,1200,1199,212
|
|
20240119,115800,80258127,1203,1200,1203,1200,14
|
|
20240119,115700,80241300,1200,1200,1200,1200,3
|
|
20240119,115600,80237700,1200,1200,1200,1200,3
|
|
20240119,115500,80234100,1200,1200,1200,1200,2830
|
|
20240119,115400,76838100,1200,1200,1200,1200,1000
|
|
20240119,115300,75638100,1200,1201,1201,1200,707
|
|
20240119,115200,74789171,1202,1202,1202,1202,5
|
|
20240119,115100,74783161,1201,1201,1201,1201,0
|
|
20240119,115000,74783161,1201,1201,1201,1201,0
|
|
20240119,114900,74783161,1201,1201,1201,1201,0
|
|
20240119,114800,74783161,1201,1203,1203,1201,1662
|
|
20240119,114700,72787095,1202,1203,1203,1202,45
|
|
20240119,114600,72732970,1203,1203,1203,1203,5
|
|
20240119,114500,72726955,1203,1202,1203,1202,3760
|
|
20240119,114400,68206039,1203,1203,1203,1203,2310
|
|
20240119,114300,65427109,1204,1204,1204,1204,0
|
|
20240119,114200,65427109,1204,1204,1204,1204,20
|
|
20240119,114100,65403029,1204,1204,1204,1204,5
|
|
20240119,114000,65397009,1204,1204,1204,1204,0
|
|
20240119,113900,65397009,1204,1204,1204,1204,40
|
|
20240119,113800,65348849,1204,1204,1204,1204,12
|
|
20240119,113700,65334401,1204,1203,1205,1203,1140
|
|
20240119,113600,63961949,1204,1203,1204,1203,1206
|
|
20240119,113500,62510247,1203,1203,1203,1203,13
|
|
20240119,113400,62494608,1203,1203,1203,1203,7
|
|
20240119,113300,62486187,1203,1202,1203,1202,168
|
|
20240119,113200,62284234,1203,1205,1205,1203,2843
|
|
20240119,113100,58864076,1205,1205,1205,1205,0
|
|
20240119,113000,58864076,1205,1205,1205,1205,0
|
|
20240119,112900,58864076,1205,1205,1205,1205,0
|
|
20240119,112800,58864076,1205,1205,1205,1205,39
|
|
20240119,112700,58817081,1204,1204,1204,1204,2292
|
|
20240119,112600,56057513,1205,1205,1205,1205,0
|
|
20240119,112500,56057513,1205,1205,1205,1205,8
|
|
20240119,112400,56047873,1205,1205,1205,1205,383
|
|
20240119,112300,55586358,1205,1206,1206,1205,3279
|
|
20240119,112200,51633922,1206,1206,1206,1206,0
|
|
20240119,112100,51633922,1206,1206,1206,1206,0
|
|
20240119,112000,51633922,1206,1206,1206,1206,0
|
|
20240119,111900,51633922,1206,1206,1206,1206,125
|
|
20240119,111800,51483172,1206,1206,1206,1206,104
|
|
20240119,111700,51357748,1207,1207,1207,1207,223
|
|
20240119,111600,51088587,1207,1207,1207,1207,0
|
|
20240119,111500,51088587,1207,1207,1207,1207,0
|
|
20240119,111400,51088587,1207,1207,1207,1207,129
|
|
20240119,111300,50932884,1207,1207,1207,1207,0
|
|
20240119,111200,50932884,1207,1207,1207,1207,0
|
|
20240119,111100,50932884,1207,1207,1207,1207,101
|
|
20240119,111000,50810977,1207,1207,1207,1207,0
|
|
20240119,110900,50810977,1207,1209,1209,1207,12
|
|
20240119,110800,50796489,1206,1206,1206,1206,800
|
|
20240119,110700,49831689,1205,1205,1205,1205,166
|
|
20240119,110600,49631659,1210,1210,1210,1210,176
|
|
20240119,110500,49418699,1210,1210,1210,1210,0
|
|
20240119,110400,49418699,1210,1210,1210,1210,100
|
|
20240119,110300,49297699,1210,1206,1210,1206,28
|
|
20240119,110200,49263860,1206,1206,1206,1206,30
|
|
20240119,110100,49227680,1206,1206,1206,1206,9
|
|
20240119,110000,49216826,1206,1206,1206,1206,2
|
|
20240119,105900,49214414,1205,1205,1205,1205,0
|
|
20240119,105800,49214414,1205,1204,1205,1203,2142
|
|
20240119,105700,46634594,1204,1204,1204,1204,2
|
|
20240119,105600,46632186,1203,1203,1203,1203,0
|
|
20240119,105500,46632186,1203,1203,1203,1203,0
|
|
20240119,105400,46632186,1203,1203,1203,1203,132
|
|
20240119,105300,46473390,1204,1204,1204,1204,0
|
|
20240119,105200,46473390,1204,1204,1204,1204,40
|
|
20240119,105100,46425230,1204,1204,1204,1204,16
|
|
20240119,105000,46405966,1203,1205,1205,1203,333
|
|
20240119,104900,46005363,1202,1202,1202,1202,0
|
|
20240119,104800,46005363,1202,1202,1202,1202,0
|
|
20240119,104700,46005363,1202,1202,1202,1202,21
|
|
20240119,104600,45980121,1201,1201,1201,1201,246
|
|
20240119,104500,45684675,1201,1205,1205,1201,502
|
|
20240119,104400,45081759,1201,1201,1201,1201,0
|
|
20240119,104300,45081759,1201,1201,1201,1201,0
|
|
20240119,104200,45081759,1201,1201,1201,1201,151
|
|
20240119,104100,44900408,1201,1205,1205,1201,2500
|
|
20240119,104000,41896387,1205,1205,1205,1205,40
|
|
20240119,103900,41848187,1205,1205,1205,1205,3
|
|
20240119,103800,41844572,1205,1205,1205,1205,150
|
|
20240119,103700,41663822,1206,1206,1206,1206,3
|
|
20240119,103600,41660204,1206,1205,1206,1205,302
|
|
20240119,103500,41295995,1206,1206,1206,1206,0
|
|
20240119,103400,41295995,1206,1206,1206,1201,2234
|
|
20240119,103300,38610596,1206,1204,1206,1204,1002
|
|
20240119,103200,37404184,1206,1206,1206,1206,0
|
|
20240119,103100,37404184,1206,1205,1206,1204,2471
|
|
20240119,103000,34426479,1206,1206,1206,1206,12
|
|
20240119,102900,34412007,1205,1205,1205,1205,0
|
|
20240119,102800,34412007,1205,1205,1205,1205,551
|
|
20240119,102700,33748052,1205,1205,1205,1205,0
|
|
20240119,102600,33748052,1205,1205,1205,1205,0
|
|
20240119,102500,33748052,1205,1205,1205,1205,2100
|
|
20240119,102400,31217552,1205,1207,1207,1205,149
|
|
20240119,102300,31038005,1210,1210,1210,1210,0
|
|
20240119,102200,31038005,1210,1210,1210,1210,61
|
|
20240119,102100,30964195,1210,1210,1210,1210,1
|
|
20240119,102000,30962985,1211,1205,1211,1205,102
|
|
20240119,101900,30840063,1205,1205,1205,1205,258
|
|
20240119,101800,30529173,1206,1206,1206,1206,2
|
|
20240119,101700,30526761,1206,1211,1211,1205,727
|
|
20240119,101600,29649886,1208,1208,1208,1208,50
|
|
20240119,101500,29589486,1211,1211,1211,1211,0
|
|
20240119,101400,29589486,1211,1210,1211,1207,256
|
|
20240119,101300,29280211,1211,1213,1213,1211,1337
|
|
20240119,101200,27659980,1216,1216,1216,1216,4
|
|
20240119,101100,27655116,1213,1213,1213,1213,126
|
|
20240119,101000,27502278,1217,1217,1217,1217,0
|
|
20240119,100900,27502278,1217,1214,1217,1214,12
|
|
20240119,100800,27487704,1216,1216,1216,1216,10
|
|
20240119,100700,27475544,1217,1215,1217,1215,6
|
|
20240119,100600,27468246,1217,1217,1217,1217,6
|
|
20240119,100500,27460944,1217,1217,1217,1217,20
|
|
20240119,100400,27436604,1217,1217,1217,1217,5
|
|
20240119,100300,27430519,1217,1213,1217,1213,654
|
|
20240119,100200,26636805,1217,1214,1217,1214,1682
|
|
20240119,100100,24594697,1216,1216,1216,1216,2
|
|
20240119,100000,24592265,1216,1216,1216,1216,0
|
|
20240119,095900,24592265,1216,1216,1216,1216,32
|
|
20240119,095800,24553353,1216,1216,1216,1216,73
|
|
20240119,095700,24464585,1216,1214,1216,1214,1603
|
|
20240119,095600,22515537,1214,1214,1214,1214,0
|
|
20240119,095500,22515537,1214,1215,1215,1214,11
|
|
20240119,095400,22502175,1216,1216,1216,1216,108
|
|
20240119,095300,22370847,1216,1216,1216,1216,165
|
|
20240119,095200,22170207,1216,1216,1216,1216,50
|
|
20240119,095100,22109407,1216,1216,1216,1216,50
|
|
20240119,095000,22048607,1218,1218,1218,1218,0
|
|
20240119,094900,22048607,1218,1218,1218,1218,0
|
|
20240119,094800,22048607,1218,1218,1218,1218,1
|
|
20240119,094700,22047389,1209,1211,1211,1209,100
|
|
20240119,094600,21926387,1212,1212,1212,1212,0
|
|
20240119,094500,21926387,1212,1212,1212,1212,250
|
|
20240119,094400,21623387,1212,1219,1219,1212,3
|
|
20240119,094300,21619737,1219,1219,1219,1219,50
|
|
20240119,094200,21558787,1220,1220,1220,1220,0
|
|
20240119,094100,21558787,1220,1220,1220,1220,1
|
|
20240119,094000,21557567,1220,1214,1220,1214,1419
|
|
20240119,093900,19834433,1220,1220,1220,1220,15
|
|
20240119,093800,19816133,1220,1220,1220,1220,4
|
|
20240119,093700,19811253,1214,1214,1214,1214,7
|
|
20240119,093600,19802755,1220,1220,1220,1220,0
|
|
20240119,093500,19802755,1220,1220,1220,1214,1114
|
|
20240119,093400,18449562,1220,1220,1220,1220,2
|
|
20240119,093300,18447122,1220,1220,1220,1220,100
|
|
20240119,093200,18325122,1224,1224,1224,1224,0
|
|
20240119,093100,18325122,1224,1224,1224,1224,0
|
|
20240119,093000,18325122,1224,1220,1224,1220,2211
|
|
20240119,092900,15620080,1220,1220,1220,1220,0
|
|
20240119,092800,15620080,1220,1220,1223,1220,247
|
|
20240119,092700,15318737,1214,1214,1214,1214,0
|
|
20240119,092600,15318737,1214,1220,1220,1214,706
|
|
20240119,092500,14460423,1220,1218,1220,1218,2293
|
|
20240119,092400,11667545,1217,1217,1217,1217,217
|
|
20240119,092300,11403456,1218,1217,1218,1217,205
|
|
20240119,092200,11153969,1217,1217,1217,1217,353
|
|
20240119,092100,10724368,1217,1216,1217,1216,15
|
|
20240119,092000,10706117,1217,1214,1217,1214,360
|
|
20240119,091900,10268769,1205,1206,1206,1205,347
|
|
20240119,091800,9850624,1205,1205,1205,1205,0
|
|
20240119,091700,9850624,1205,1205,1205,1205,0
|
|
20240119,091600,9850624,1205,1215,1215,1205,418
|
|
20240119,091500,9346737,1215,1215,1215,1215,6
|
|
20240119,091400,9339447,1205,1212,1217,1205,2916
|
|
20240119,091300,5821099,1217,1216,1217,1216,28
|
|
20240119,091200,5787039,1218,1218,1218,1218,0
|
|
20240119,091100,5787039,1218,1218,1218,1218,0
|
|
20240119,091000,5787039,1218,1212,1218,1212,100
|
|
20240119,090900,5665260,1218,1218,1218,1209,440
|
|
20240119,090800,5130430,1218,1219,1219,1218,1020
|
|
20240119,090700,3887156,1219,1219,1219,1219,169
|
|
20240119,090600,3681145,1219,1219,1219,1219,2
|
|
20240119,090500,3678707,1209,1209,1209,1209,229
|
|
20240119,090400,3401846,1203,1203,1203,1203,0
|
|
20240119,090300,3401846,1203,1203,1203,1203,0
|
|
20240119,090200,3401846,1203,1203,1203,1203,0
|
|
20240119,090100,3401846,1203,1203,1203,1203,518
|
|
20240119,090000,2778692,1203,1210,1210,1203,2308
|