608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190500,103024817,1201,1201,1201,1201,10997
|
|
20240119,190400,103024817,1201,1201,1201,1201,0
|
|
20240119,190300,103024817,1201,1201,1201,1201,0
|
|
20240119,190200,103024817,1201,1201,1201,1201,0
|
|
20240119,190100,103024817,1201,1201,1201,1201,0
|
|
20240119,190000,103024817,1201,1201,1201,1201,0
|
|
20240119,185900,103024817,1201,1201,1201,1201,0
|
|
20240119,185800,103024817,1201,1201,1201,1201,0
|
|
20240119,185700,103024817,1201,1201,1201,1201,0
|
|
20240119,185600,103024817,1201,1201,1201,1201,0
|
|
20240119,185500,103024817,1201,1201,1201,1201,0
|
|
20240119,185400,103024817,1201,1201,1201,1201,0
|
|
20240119,185300,103024817,1201,1201,1201,1201,0
|
|
20240119,185200,103024817,1201,1201,1201,1201,0
|
|
20240119,185100,103024817,1201,1201,1201,1201,0
|
|
20240119,185000,103024817,1201,1201,1201,1201,0
|
|
20240119,184900,103024817,1201,1201,1201,1201,0
|
|
20240119,184800,103024817,1201,1201,1201,1201,0
|
|
20240119,184700,103024817,1201,1201,1201,1201,0
|
|
20240119,184600,103024817,1201,1201,1201,1201,0
|
|
20240119,184500,103024817,1201,1201,1201,1201,0
|
|
20240119,184400,103024817,1201,1201,1201,1201,0
|
|
20240119,184300,103024817,1201,1201,1201,1201,0
|
|
20240119,184200,103024817,1201,1201,1201,1201,0
|
|
20240119,184100,103024817,1201,1201,1201,1201,0
|
|
20240119,184000,103024817,1201,1201,1201,1201,0
|
|
20240119,183900,103024817,1201,1201,1201,1201,0
|
|
20240119,183800,103024817,1201,1201,1201,1201,0
|
|
20240119,183700,103024817,1201,1201,1201,1201,0
|
|
20240119,183600,103024817,1201,1201,1201,1201,0
|
|
20240119,183500,103024817,1201,1201,1201,1201,10997
|
|
20240119,183400,103024817,1201,1201,1201,1201,0
|
|
20240119,183300,103024817,1201,1201,1201,1201,0
|
|
20240119,183200,103024817,1201,1201,1201,1201,0
|
|
20240119,183100,103024817,1201,1201,1201,1201,0
|
|
20240119,183000,103024817,1201,1201,1201,1201,0
|
|
20240119,182900,103024817,1201,1201,1201,1201,0
|
|
20240119,182800,103024817,1201,1201,1201,1201,0
|
|
20240119,182700,103024817,1201,1201,1201,1201,0
|
|
20240119,182600,103024817,1201,1201,1201,1201,0
|
|
20240119,182500,103024817,1201,1201,1201,1201,0
|
|
20240119,182400,103024817,1201,1201,1201,1201,0
|
|
20240119,182300,103024817,1201,1201,1201,1201,0
|
|
20240119,182200,103024817,1201,1201,1201,1201,0
|
|
20240119,182100,103024817,1201,1201,1201,1201,0
|
|
20240119,182000,103024817,1201,1201,1201,1201,0
|
|
20240119,181900,103024817,1201,1201,1201,1201,0
|
|
20240119,181800,103024817,1201,1201,1201,1201,0
|
|
20240119,181700,103024817,1201,1201,1201,1201,0
|
|
20240119,181600,103024817,1201,1201,1201,1201,0
|
|
20240119,181500,103024817,1201,1201,1201,1201,0
|
|
20240119,181400,103024817,1201,1201,1201,1201,0
|
|
20240119,181300,103024817,1201,1201,1201,1201,0
|
|
20240119,181200,103024817,1201,1201,1201,1201,0
|
|
20240119,181100,103024817,1201,1201,1201,1201,0
|
|
20240119,181000,103024817,1201,1201,1201,1201,0
|
|
20240119,180900,103024817,1201,1201,1201,1201,0
|
|
20240119,180800,103024817,1201,1201,1201,1201,0
|
|
20240119,180700,103024817,1201,1201,1201,1201,0
|
|
20240119,180600,103024817,1201,1201,1201,1201,0
|
|
20240119,180500,103024817,1201,1201,1201,1201,10997
|
|
20240119,180400,103024817,1201,1201,1201,1201,0
|
|
20240119,180300,103024817,1201,1201,1201,1201,0
|
|
20240119,180200,103024817,1201,1201,1201,1201,0
|
|
20240119,180100,103024817,1201,1201,1201,1201,0
|
|
20240119,180000,103024817,1201,1201,1201,1201,0
|
|
20240119,175900,103024817,1201,1201,1201,1201,0
|
|
20240119,175800,103024817,1201,1201,1201,1201,0
|
|
20240119,175700,103024817,1201,1201,1201,1201,0
|
|
20240119,175600,103024817,1201,1201,1201,1201,0
|
|
20240119,175500,103024817,1201,1201,1201,1201,0
|
|
20240119,175400,103024817,1201,1201,1201,1201,0
|
|
20240119,175300,103024817,1201,1201,1201,1201,0
|
|
20240119,175200,103024817,1201,1201,1201,1201,0
|
|
20240119,175100,103024817,1201,1201,1201,1201,0
|
|
20240119,175000,103024817,1201,1201,1201,1201,0
|
|
20240119,174900,103024817,1201,1201,1201,1201,0
|
|
20240119,174800,103024817,1201,1201,1201,1201,0
|
|
20240119,174700,103024817,1201,1201,1201,1201,0
|
|
20240119,174600,103024817,1201,1201,1201,1201,0
|
|
20240119,174500,103024817,1201,1201,1201,1201,0
|
|
20240119,174400,103024817,1201,1201,1201,1201,0
|
|
20240119,174300,103024817,1201,1201,1201,1201,0
|
|
20240119,174200,103024817,1201,1201,1201,1201,0
|
|
20240119,174100,103024817,1201,1201,1201,1201,0
|
|
20240119,174000,103024817,1201,1201,1201,1201,0
|
|
20240119,173900,103024817,1201,1201,1201,1201,0
|
|
20240119,173800,103024817,1201,1201,1201,1201,0
|
|
20240119,173700,103024817,1201,1201,1201,1201,0
|
|
20240119,173600,103024817,1201,1201,1201,1201,0
|
|
20240119,173500,103024817,1201,1201,1201,1201,10997
|
|
20240119,173400,103024817,1201,1201,1201,1201,0
|
|
20240119,173300,103024817,1201,1201,1201,1201,0
|
|
20240119,173200,103024817,1201,1201,1201,1201,0
|
|
20240119,173100,103024817,1201,1201,1201,1201,0
|
|
20240119,173000,103024817,1201,1201,1201,1201,0
|
|
20240119,172900,103024817,1201,1201,1201,1201,0
|
|
20240119,172800,103024817,1201,1201,1201,1201,0
|
|
20240119,172700,103024817,1201,1201,1201,1201,0
|
|
20240119,172600,103024817,1201,1201,1201,1201,0
|
|
20240119,172500,103024817,1201,1201,1201,1201,0
|
|
20240119,172400,103024817,1201,1201,1201,1201,0
|
|
20240119,172300,103024817,1201,1201,1201,1201,0
|
|
20240119,172200,103024817,1201,1201,1201,1201,0
|
|
20240119,172100,103024817,1201,1201,1201,1201,0
|
|
20240119,172000,103024817,1201,1201,1201,1201,0
|
|
20240119,171900,103024817,1201,1201,1201,1201,0
|
|
20240119,171800,103024817,1201,1201,1201,1201,0
|
|
20240119,171700,103024817,1201,1201,1201,1201,0
|
|
20240119,171600,103024817,1201,1201,1201,1201,0
|
|
20240119,171500,103024817,1201,1201,1201,1201,0
|
|
20240119,171400,103024817,1201,1201,1201,1201,0
|
|
20240119,171300,103024817,1201,1201,1201,1201,0
|
|
20240119,171200,103024817,1201,1201,1201,1201,0
|
|
20240119,171100,103024817,1201,1201,1201,1201,0
|
|
20240119,171000,103024817,1201,1201,1201,1201,0
|
|
20240119,170900,103024817,1201,1201,1201,1201,0
|
|
20240119,170800,103024817,1201,1201,1201,1201,0
|
|
20240119,170700,103024817,1201,1201,1201,1201,0
|
|
20240119,170600,103024817,1201,1201,1201,1201,0
|
|
20240119,170500,103024817,1201,1201,1201,1201,10997
|
|
20240119,170400,103024817,1201,1201,1201,1201,0
|
|
20240119,170300,103024817,1201,1201,1201,1201,0
|
|
20240119,170200,103024817,1201,1201,1201,1201,0
|
|
20240119,170100,103024817,1201,1201,1201,1201,0
|
|
20240119,170000,103024817,1201,1201,1201,1201,0
|
|
20240119,165900,103024817,1201,1201,1201,1201,0
|
|
20240119,165800,103024817,1201,1201,1201,1201,0
|
|
20240119,165700,103024817,1201,1201,1201,1201,0
|
|
20240119,165600,103024817,1201,1201,1201,1201,0
|
|
20240119,165500,103024817,1201,1201,1201,1201,0
|
|
20240119,165400,103024817,1201,1201,1201,1201,0
|
|
20240119,165300,103024817,1201,1201,1201,1201,0
|
|
20240119,165200,103024817,1201,1201,1201,1201,0
|
|
20240119,165100,103024817,1201,1201,1201,1201,0
|
|
20240119,165000,103024817,1201,1201,1201,1201,0
|
|
20240119,164900,103024817,1201,1201,1201,1201,0
|
|
20240119,164800,103024817,1201,1201,1201,1201,0
|
|
20240119,164700,103024817,1201,1201,1201,1201,0
|
|
20240119,164600,103024817,1201,1201,1201,1201,0
|
|
20240119,164500,103024817,1201,1201,1201,1201,0
|
|
20240119,164400,103024817,1201,1201,1201,1201,0
|
|
20240119,164300,103024817,1201,1201,1201,1201,0
|
|
20240119,164200,103024817,1201,1201,1201,1201,0
|
|
20240119,164100,103024817,1201,1201,1201,1201,0
|
|
20240119,164000,103024817,1201,1201,1201,1201,0
|
|
20240119,163900,103024817,1201,1201,1201,1201,0
|
|
20240119,163800,103024817,1201,1201,1201,1201,0
|
|
20240119,163700,103024817,1201,1201,1201,1201,0
|
|
20240119,163600,103024817,1201,1201,1201,1201,0
|
|
20240119,163500,103024817,1201,1201,1201,1201,10997
|
|
20240119,163400,103024817,1201,1201,1201,1201,0
|
|
20240119,163300,103024817,1201,1201,1201,1201,0
|
|
20240119,163200,103024817,1201,1201,1201,1201,0
|
|
20240119,163100,103024817,1201,1201,1201,1201,0
|
|
20240119,163000,103024817,1201,1201,1201,1201,0
|
|
20240119,162900,103024817,1201,1201,1201,1201,0
|
|
20240119,162800,103024817,1201,1201,1201,1201,0
|
|
20240119,162700,103024817,1201,1201,1201,1201,0
|
|
20240119,162600,103024817,1201,1201,1201,1201,0
|
|
20240119,162500,103024817,1201,1201,1201,1201,0
|
|
20240119,162400,103024817,1201,1201,1201,1201,0
|
|
20240119,162300,103024817,1201,1201,1201,1201,0
|
|
20240119,162200,103024817,1201,1201,1201,1201,0
|
|
20240119,162100,103024817,1201,1201,1201,1201,0
|
|
20240119,162000,103024817,1201,1201,1201,1201,0
|
|
20240119,161900,103024817,1201,1201,1201,1201,0
|
|
20240119,161800,103024817,1201,1201,1201,1201,0
|
|
20240119,161700,103024817,1201,1201,1201,1201,0
|
|
20240119,161600,103024817,1201,1201,1201,1201,0
|
|
20240119,161500,103024817,1201,1201,1201,1201,0
|
|
20240119,161400,103024817,1201,1201,1201,1201,0
|
|
20240119,161300,103024817,1201,1201,1201,1201,0
|
|
20240119,161200,103024817,1201,1201,1201,1201,0
|
|
20240119,161100,103024817,1201,1201,1201,1201,0
|
|
20240119,161000,103024817,1201,1201,1201,1201,0
|
|
20240119,160900,103024817,1201,1201,1201,1201,0
|
|
20240119,160800,103024817,1201,1201,1201,1201,0
|
|
20240119,160700,103024817,1201,1201,1201,1201,0
|
|
20240119,160600,103024817,1201,1201,1201,1201,0
|
|
20240119,160500,103024817,1201,1201,1201,1201,10997
|
|
20240119,160400,103024817,1201,1201,1201,1201,0
|
|
20240119,160300,103024817,1201,1201,1201,1201,0
|
|
20240119,160200,103024817,1201,1201,1201,1201,0
|
|
20240119,160100,103024817,1201,1201,1201,1201,0
|
|
20240119,160000,103024817,1201,1201,1201,1201,0
|
|
20240119,155900,103024817,1201,1201,1201,1201,0
|
|
20240119,155800,103024817,1201,1201,1201,1201,0
|
|
20240119,155700,103024817,1201,1201,1201,1201,0
|
|
20240119,155600,103024817,1201,1201,1201,1201,0
|
|
20240119,155500,103024817,1201,1201,1201,1201,0
|
|
20240119,155400,103024817,1201,1201,1201,1201,0
|
|
20240119,155300,103024817,1201,1201,1201,1201,0
|
|
20240119,155200,103024817,1201,1201,1201,1201,0
|
|
20240119,155100,103024817,1201,1201,1201,1201,0
|
|
20240119,155000,103024817,1201,1201,1201,1201,0
|
|
20240119,154900,103024817,1201,1201,1201,1201,0
|
|
20240119,154800,103024817,1201,1201,1201,1201,0
|
|
20240119,154700,103024817,1201,1201,1201,1201,0
|
|
20240119,154600,103024817,1201,1201,1201,1201,0
|
|
20240119,154500,103024817,1201,1201,1201,1201,0
|
|
20240119,154400,103024817,1201,1201,1201,1201,0
|
|
20240119,154300,103024817,1201,1201,1201,1201,0
|
|
20240119,154200,103024817,1201,1201,1201,1201,0
|
|
20240119,154100,103024817,1201,1201,1201,1201,0
|
|
20240119,154000,103024817,1201,1201,1201,1201,0
|
|
20240119,153900,103024817,1201,1201,1201,1201,0
|
|
20240119,153800,103024817,1201,1201,1201,1201,0
|
|
20240119,153700,103024817,1201,1201,1201,1201,0
|
|
20240119,153600,103024817,1201,1201,1201,1201,0
|
|
20240119,153500,103024817,1201,1201,1201,1201,10997
|
|
20240119,153400,103024817,1201,1201,1201,1201,0
|
|
20240119,153300,103024817,1201,1201,1201,1201,0
|
|
20240119,153200,103024817,1201,1201,1201,1201,0
|
|
20240119,153100,103024817,1201,1201,1201,1201,0
|
|
20240119,153000,103024817,1201,1201,1201,1201,10997
|
|
20240119,152900,89817420,1250,1250,1250,1250,0
|
|
20240119,152800,89817420,1250,1250,1250,1250,0
|
|
20240119,152700,89817420,1250,1250,1250,1250,0
|
|
20240119,152600,89817420,1250,1250,1250,1250,0
|
|
20240119,152500,89817420,1250,1250,1250,1250,0
|
|
20240119,152400,89817420,1250,1250,1250,1250,0
|
|
20240119,152300,89817420,1250,1250,1250,1250,0
|
|
20240119,152200,89817420,1250,1250,1250,1250,0
|
|
20240119,152100,89817420,1250,1250,1250,1250,0
|
|
20240119,152000,89817420,1250,1250,1250,1250,0
|
|
20240119,151900,89817420,1250,1244,1250,1241,555
|
|
20240119,151800,89128375,1247,1246,1247,1246,151
|
|
20240119,151700,88940201,1242,1248,1248,1242,175
|
|
20240119,151600,88722810,1253,1254,1254,1253,2
|
|
20240119,151500,88720303,1242,1246,1246,1242,8000
|
|
20240119,151400,78771458,1244,1261,1262,1244,5419
|
|
20240119,151300,72014230,1261,1261,1262,1261,87
|
|
20240119,151200,71904520,1257,1257,1257,1257,0
|
|
20240119,151100,71904520,1257,1260,1260,1257,2378
|
|
20240119,151000,68914240,1262,1262,1262,1262,0
|
|
20240119,150900,68914240,1262,1261,1262,1261,327
|
|
20240119,150800,68501802,1260,1260,1260,1260,422
|
|
20240119,150700,67970082,1260,1247,1260,1247,12
|
|
20240119,150600,67955105,1247,1245,1247,1245,1439
|
|
20240119,150500,66162087,1242,1242,1242,1242,0
|
|
20240119,150400,66162087,1242,1242,1242,1242,0
|
|
20240119,150300,66162087,1242,1242,1242,1242,0
|
|
20240119,150200,66162087,1242,1242,1242,1242,0
|
|
20240119,150100,66162087,1242,1244,1244,1242,1200
|
|
20240119,150000,64670748,1244,1244,1244,1244,0
|
|
20240119,145900,64670748,1244,1244,1244,1244,0
|
|
20240119,145800,64670748,1244,1244,1244,1244,0
|
|
20240119,145700,64670748,1244,1244,1244,1244,0
|
|
20240119,145600,64670748,1244,1244,1244,1244,0
|
|
20240119,145500,64670748,1244,1244,1244,1244,144
|
|
20240119,145400,64491612,1244,1244,1244,1244,0
|
|
20240119,145300,64491612,1244,1244,1244,1244,37
|
|
20240119,145200,64445584,1244,1244,1244,1244,214
|
|
20240119,145100,64179368,1245,1245,1245,1245,5
|
|
20240119,145000,64173143,1245,1245,1245,1245,10
|
|
20240119,144900,64160693,1245,1245,1245,1245,11
|
|
20240119,144800,64146998,1242,1242,1242,1242,0
|
|
20240119,144700,64146998,1242,1242,1245,1241,4
|
|
20240119,144600,64142028,1245,1245,1245,1241,802
|
|
20240119,144500,63143542,1242,1242,1242,1242,713
|
|
20240119,144400,62257996,1242,1242,1242,1242,0
|
|
20240119,144300,62257996,1242,1242,1242,1242,0
|
|
20240119,144200,62257996,1242,1241,1242,1241,1156
|
|
20240119,144100,60822644,1242,1242,1242,1242,479
|
|
20240119,144000,60227726,1241,1241,1241,1241,0
|
|
20240119,143900,60227726,1241,1241,1241,1241,2
|
|
20240119,143800,60225244,1241,1244,1244,1241,2045
|
|
20240119,143700,57686380,1248,1246,1248,1245,562
|
|
20240119,143600,56985616,1247,1247,1247,1247,48
|
|
20240119,143500,56925760,1247,1247,1247,1247,0
|
|
20240119,143400,56925760,1247,1247,1247,1247,0
|
|
20240119,143300,56925760,1247,1247,1247,1247,100
|
|
20240119,143200,56801060,1247,1247,1247,1247,0
|
|
20240119,143100,56801060,1247,1247,1247,1247,10
|
|
20240119,143000,56788590,1247,1247,1247,1247,1
|
|
20240119,142900,56787343,1248,1248,1248,1248,2
|
|
20240119,142800,56784847,1246,1246,1246,1246,0
|
|
20240119,142700,56784847,1246,1246,1246,1246,0
|
|
20240119,142600,56784847,1246,1246,1246,1246,0
|
|
20240119,142500,56784847,1246,1246,1246,1246,0
|
|
20240119,142400,56784847,1246,1248,1248,1246,1011
|
|
20240119,142300,55523132,1248,1249,1249,1248,3400
|
|
20240119,142200,51278932,1248,1250,1250,1248,1002
|
|
20240119,142100,50028433,1254,1248,1254,1248,1076
|
|
20240119,142000,48685169,1248,1248,1248,1248,0
|
|
20240119,141900,48685169,1248,1249,1249,1248,1036
|
|
20240119,141800,47392240,1255,1255,1255,1255,0
|
|
20240119,141700,47392240,1255,1255,1255,1255,110
|
|
20240119,141600,47254190,1255,1255,1255,1255,2
|
|
20240119,141500,47251680,1255,1255,1255,1255,0
|
|
20240119,141400,47251680,1255,1255,1255,1255,0
|
|
20240119,141300,47251680,1255,1255,1255,1255,0
|
|
20240119,141200,47251680,1255,1255,1255,1255,0
|
|
20240119,141100,47251680,1255,1255,1255,1255,49
|
|
20240119,141000,47190185,1255,1255,1255,1255,0
|
|
20240119,140900,47190185,1255,1255,1255,1255,10
|
|
20240119,140800,47177635,1257,1257,1257,1257,0
|
|
20240119,140700,47177635,1257,1257,1257,1257,0
|
|
20240119,140600,47177635,1257,1257,1257,1257,0
|
|
20240119,140500,47177635,1257,1255,1257,1255,44
|
|
20240119,140400,47122347,1257,1257,1257,1257,0
|
|
20240119,140300,47122347,1257,1257,1257,1257,0
|
|
20240119,140200,47122347,1257,1257,1257,1257,50
|
|
20240119,140100,47059497,1260,1260,1260,1260,1
|
|
20240119,140000,47058237,1254,1256,1256,1254,407
|
|
20240119,135900,46547847,1256,1256,1256,1256,0
|
|
20240119,135800,46547847,1256,1260,1260,1256,4
|
|
20240119,135700,46542814,1262,1262,1262,1262,1
|
|
20240119,135600,46541552,1265,1265,1265,1265,0
|
|
20240119,135500,46541552,1265,1265,1265,1265,0
|
|
20240119,135400,46541552,1265,1265,1265,1265,50
|
|
20240119,135300,46478302,1265,1265,1265,1265,1
|
|
20240119,135200,46477037,1275,1275,1275,1275,0
|
|
20240119,135100,46477037,1275,1279,1279,1275,2
|
|
20240119,135000,46474483,1273,1282,1282,1273,4
|
|
20240119,134900,46469374,1256,1286,1286,1256,3051
|
|
20240119,134800,42632542,1256,1277,1277,1256,5151
|
|
20240119,134700,36142137,1279,1279,1279,1279,0
|
|
20240119,134600,36142137,1279,1279,1279,1279,0
|
|
20240119,134500,36142137,1279,1279,1279,1279,0
|
|
20240119,134400,36142137,1279,1279,1279,1279,124
|
|
20240119,134300,35983541,1279,1279,1279,1279,0
|
|
20240119,134200,35983541,1279,1279,1279,1279,0
|
|
20240119,134100,35983541,1279,1279,1279,1279,0
|
|
20240119,134000,35983541,1279,1278,1279,1278,364
|
|
20240119,133900,35518320,1278,1278,1278,1278,0
|
|
20240119,133800,35518320,1278,1278,1278,1278,0
|
|
20240119,133700,35518320,1278,1278,1278,1278,0
|
|
20240119,133600,35518320,1278,1278,1278,1278,1
|
|
20240119,133500,35517042,1279,1279,1279,1279,0
|
|
20240119,133400,35517042,1279,1279,1279,1279,50
|
|
20240119,133300,35453092,1279,1279,1279,1279,0
|
|
20240119,133200,35453092,1279,1279,1279,1279,0
|
|
20240119,133100,35453092,1279,1279,1279,1279,12
|
|
20240119,133000,35437744,1279,1279,1279,1279,0
|
|
20240119,132900,35437744,1279,1279,1279,1279,0
|
|
20240119,132800,35437744,1279,1279,1279,1279,0
|
|
20240119,132700,35437744,1279,1279,1279,1279,0
|
|
20240119,132600,35437744,1279,1279,1279,1279,0
|
|
20240119,132500,35437744,1279,1279,1279,1279,0
|
|
20240119,132400,35437744,1279,1279,1279,1279,0
|
|
20240119,132300,35437744,1279,1279,1279,1279,0
|
|
20240119,132200,35437744,1279,1280,1280,1279,2
|
|
20240119,132100,35435185,1280,1285,1285,1280,2946
|
|
20240119,132000,31661826,1285,1285,1285,1285,0
|
|
20240119,131900,31661826,1285,1285,1285,1285,0
|
|
20240119,131800,31661826,1285,1285,1285,1285,0
|
|
20240119,131700,31661826,1285,1285,1285,1285,0
|
|
20240119,131600,31661826,1285,1285,1285,1285,0
|
|
20240119,131500,31661826,1285,1285,1285,1285,0
|
|
20240119,131400,31661826,1285,1285,1285,1285,0
|
|
20240119,131300,31661826,1285,1286,1286,1285,4
|
|
20240119,131200,31656684,1286,1287,1287,1286,405
|
|
20240119,131100,31135452,1287,1288,1288,1287,3
|
|
20240119,131000,31131590,1288,1288,1288,1288,4
|
|
20240119,130900,31126438,1289,1289,1289,1289,98
|
|
20240119,130800,31000116,1290,1290,1290,1290,30
|
|
20240119,130700,30961416,1296,1296,1296,1296,0
|
|
20240119,130600,30961416,1296,1296,1296,1296,0
|
|
20240119,130500,30961416,1296,1296,1296,1296,0
|
|
20240119,130400,30961416,1296,1296,1296,1296,19
|
|
20240119,130300,30936792,1289,1289,1289,1289,100
|
|
20240119,130200,30807892,1290,1290,1290,1290,0
|
|
20240119,130100,30807892,1290,1290,1290,1290,0
|
|
20240119,130000,30807892,1290,1290,1290,1290,0
|
|
20240119,125900,30807892,1290,1290,1290,1290,1
|
|
20240119,125800,30806602,1290,1291,1291,1290,94
|
|
20240119,125700,30685328,1293,1293,1293,1293,0
|
|
20240119,125600,30685328,1293,1293,1293,1293,0
|
|
20240119,125500,30685328,1293,1293,1293,1293,0
|
|
20240119,125400,30685328,1293,1293,1293,1293,0
|
|
20240119,125300,30685328,1293,1293,1293,1293,0
|
|
20240119,125200,30685328,1293,1293,1293,1293,3
|
|
20240119,125100,30681449,1300,1300,1300,1300,0
|
|
20240119,125000,30681449,1300,1300,1300,1300,0
|
|
20240119,124900,30681449,1300,1300,1300,1300,0
|
|
20240119,124800,30681449,1300,1300,1300,1300,0
|
|
20240119,124700,30681449,1300,1300,1300,1300,0
|
|
20240119,124600,30681449,1300,1300,1300,1300,0
|
|
20240119,124500,30681449,1300,1300,1300,1300,0
|
|
20240119,124400,30681449,1300,1300,1300,1300,0
|
|
20240119,124300,30681449,1300,1300,1300,1300,0
|
|
20240119,124200,30681449,1300,1300,1300,1300,0
|
|
20240119,124100,30681449,1300,1300,1300,1300,0
|
|
20240119,124000,30681449,1300,1300,1300,1300,0
|
|
20240119,123900,30681449,1300,1300,1300,1300,0
|
|
20240119,123800,30681449,1300,1300,1300,1300,0
|
|
20240119,123700,30681449,1300,1300,1300,1300,0
|
|
20240119,123600,30681449,1300,1300,1300,1300,7
|
|
20240119,123500,30672349,1301,1301,1301,1301,0
|
|
20240119,123400,30672349,1301,1301,1301,1301,0
|
|
20240119,123300,30672349,1301,1301,1301,1301,0
|
|
20240119,123200,30672349,1301,1301,1301,1301,0
|
|
20240119,123100,30672349,1301,1301,1301,1301,0
|
|
20240119,123000,30672349,1301,1301,1301,1301,0
|
|
20240119,122900,30672349,1301,1301,1301,1301,0
|
|
20240119,122800,30672349,1301,1301,1301,1301,0
|
|
20240119,122700,30672349,1301,1301,1301,1301,0
|
|
20240119,122600,30672349,1301,1301,1301,1301,1
|
|
20240119,122500,30671048,1294,1294,1294,1294,0
|
|
20240119,122400,30671048,1294,1294,1294,1294,0
|
|
20240119,122300,30671048,1294,1294,1294,1294,0
|
|
20240119,122200,30671048,1294,1294,1294,1294,0
|
|
20240119,122100,30671048,1294,1294,1294,1294,0
|
|
20240119,122000,30671048,1294,1294,1294,1294,0
|
|
20240119,121900,30671048,1294,1294,1294,1294,0
|
|
20240119,121800,30671048,1294,1294,1294,1294,0
|
|
20240119,121700,30671048,1294,1294,1294,1294,1
|
|
20240119,121600,30669754,1295,1295,1295,1295,0
|
|
20240119,121500,30669754,1295,1295,1295,1295,0
|
|
20240119,121400,30669754,1295,1295,1295,1295,0
|
|
20240119,121300,30669754,1295,1295,1295,1295,0
|
|
20240119,121200,30669754,1295,1295,1295,1295,0
|
|
20240119,121100,30669754,1295,1295,1295,1295,80
|
|
20240119,121000,30566154,1301,1301,1301,1301,0
|
|
20240119,120900,30566154,1301,1301,1301,1301,1
|
|
20240119,120800,30564853,1294,1294,1294,1294,0
|
|
20240119,120700,30564853,1294,1294,1294,1294,0
|
|
20240119,120600,30564853,1294,1294,1294,1294,0
|
|
20240119,120500,30564853,1294,1294,1294,1294,0
|
|
20240119,120400,30564853,1294,1294,1294,1294,0
|
|
20240119,120300,30564853,1294,1294,1294,1294,0
|
|
20240119,120200,30564853,1294,1294,1294,1294,0
|
|
20240119,120100,30564853,1294,1294,1294,1294,0
|
|
20240119,120000,30564853,1294,1294,1294,1294,0
|
|
20240119,115900,30564853,1294,1294,1294,1294,0
|
|
20240119,115800,30564853,1294,1294,1294,1294,0
|
|
20240119,115700,30564853,1294,1294,1294,1294,0
|
|
20240119,115600,30564853,1294,1294,1294,1294,0
|
|
20240119,115500,30564853,1294,1294,1294,1294,0
|
|
20240119,115400,30564853,1294,1294,1294,1294,0
|
|
20240119,115300,30564853,1294,1294,1294,1294,0
|
|
20240119,115200,30564853,1294,1294,1294,1294,0
|
|
20240119,115100,30564853,1294,1294,1294,1294,0
|
|
20240119,115000,30564853,1294,1294,1294,1294,0
|
|
20240119,114900,30564853,1294,1294,1294,1294,0
|
|
20240119,114800,30564853,1294,1294,1294,1294,0
|
|
20240119,114700,30564853,1294,1294,1294,1294,0
|
|
20240119,114600,30564853,1294,1294,1294,1294,0
|
|
20240119,114500,30564853,1294,1294,1294,1294,0
|
|
20240119,114400,30564853,1294,1294,1294,1294,0
|
|
20240119,114300,30564853,1294,1294,1294,1294,151
|
|
20240119,114200,30369459,1300,1300,1300,1300,0
|
|
20240119,114100,30369459,1300,1300,1300,1300,0
|
|
20240119,114000,30369459,1300,1300,1300,1300,0
|
|
20240119,113900,30369459,1300,1300,1300,1300,325
|
|
20240119,113800,29946959,1300,1300,1300,1300,0
|
|
20240119,113700,29946959,1300,1300,1300,1300,0
|
|
20240119,113600,29946959,1300,1300,1300,1300,0
|
|
20240119,113500,29946959,1300,1300,1300,1300,0
|
|
20240119,113400,29946959,1300,1300,1300,1300,0
|
|
20240119,113300,29946959,1300,1300,1300,1300,0
|
|
20240119,113200,29946959,1300,1300,1300,1300,0
|
|
20240119,113100,29946959,1300,1300,1300,1300,57
|
|
20240119,113000,29872859,1299,1299,1299,1299,3
|
|
20240119,112900,29868962,1300,1300,1300,1300,0
|
|
20240119,112800,29868962,1300,1300,1300,1300,0
|
|
20240119,112700,29868962,1300,1300,1300,1300,0
|
|
20240119,112600,29868962,1300,1300,1300,1300,1
|
|
20240119,112500,29867662,1299,1299,1299,1299,90
|
|
20240119,112400,29750752,1299,1299,1299,1299,0
|
|
20240119,112300,29750752,1299,1299,1299,1299,0
|
|
20240119,112200,29750752,1299,1299,1299,1299,0
|
|
20240119,112100,29750752,1299,1299,1299,1299,0
|
|
20240119,112000,29750752,1299,1299,1299,1299,0
|
|
20240119,111900,29750752,1299,1299,1299,1299,0
|
|
20240119,111800,29750752,1299,1299,1299,1299,0
|
|
20240119,111700,29750752,1299,1299,1299,1299,0
|
|
20240119,111600,29750752,1299,1299,1299,1299,0
|
|
20240119,111500,29750752,1299,1299,1299,1299,0
|
|
20240119,111400,29750752,1299,1299,1299,1299,0
|
|
20240119,111300,29750752,1299,1299,1299,1299,0
|
|
20240119,111200,29750752,1299,1299,1299,1299,0
|
|
20240119,111100,29750752,1299,1299,1299,1299,0
|
|
20240119,111000,29750752,1299,1299,1299,1299,0
|
|
20240119,110900,29750752,1299,1299,1299,1299,0
|
|
20240119,110800,29750752,1299,1299,1299,1299,0
|
|
20240119,110700,29750752,1299,1299,1299,1299,0
|
|
20240119,110600,29750752,1299,1299,1299,1299,0
|
|
20240119,110500,29750752,1299,1299,1299,1299,0
|
|
20240119,110400,29750752,1299,1296,1299,1289,508
|
|
20240119,110300,29092303,1296,1296,1296,1296,0
|
|
20240119,110200,29092303,1296,1296,1296,1296,0
|
|
20240119,110100,29092303,1296,1296,1296,1296,0
|
|
20240119,110000,29092303,1296,1296,1296,1296,0
|
|
20240119,105900,29092303,1296,1296,1296,1296,1
|
|
20240119,105800,29091007,1296,1296,1296,1296,0
|
|
20240119,105700,29091007,1296,1296,1296,1296,0
|
|
20240119,105600,29091007,1296,1296,1296,1296,110
|
|
20240119,105500,28948447,1296,1296,1296,1296,0
|
|
20240119,105400,28948447,1296,1296,1296,1296,0
|
|
20240119,105300,28948447,1296,1296,1296,1296,0
|
|
20240119,105200,28948447,1296,1296,1296,1296,0
|
|
20240119,105100,28948447,1296,1296,1296,1296,0
|
|
20240119,105000,28948447,1296,1296,1296,1296,0
|
|
20240119,104900,28948447,1296,1296,1296,1296,0
|
|
20240119,104800,28948447,1296,1296,1296,1296,108
|
|
20240119,104700,28808479,1296,1296,1296,1296,0
|
|
20240119,104600,28808479,1296,1296,1296,1296,0
|
|
20240119,104500,28808479,1296,1296,1296,1296,0
|
|
20240119,104400,28808479,1296,1296,1296,1296,0
|
|
20240119,104300,28808479,1296,1296,1296,1296,0
|
|
20240119,104200,28808479,1296,1296,1296,1296,0
|
|
20240119,104100,28808479,1296,1296,1296,1296,0
|
|
20240119,104000,28808479,1296,1297,1297,1296,900
|
|
20240119,103900,27641785,1300,1300,1300,1300,82
|
|
20240119,103800,27535185,1297,1297,1297,1297,0
|
|
20240119,103700,27535185,1297,1297,1297,1297,0
|
|
20240119,103600,27535185,1297,1297,1297,1297,0
|
|
20240119,103500,27535185,1297,1297,1297,1297,0
|
|
20240119,103400,27535185,1297,1297,1297,1297,0
|
|
20240119,103300,27535185,1297,1297,1297,1297,0
|
|
20240119,103200,27535185,1297,1297,1297,1297,0
|
|
20240119,103100,27535185,1297,1297,1297,1297,0
|
|
20240119,103000,27535185,1297,1297,1297,1297,200
|
|
20240119,102900,27275785,1289,1289,1289,1289,0
|
|
20240119,102800,27275785,1289,1289,1289,1289,0
|
|
20240119,102700,27275785,1289,1289,1289,1289,0
|
|
20240119,102600,27275785,1289,1289,1289,1289,0
|
|
20240119,102500,27275785,1289,1289,1289,1289,8
|
|
20240119,102400,27265473,1285,1285,1285,1285,0
|
|
20240119,102300,27265473,1285,1285,1285,1285,0
|
|
20240119,102200,27265473,1285,1285,1285,1285,0
|
|
20240119,102100,27265473,1285,1285,1285,1285,0
|
|
20240119,102000,27265473,1285,1285,1285,1285,0
|
|
20240119,101900,27265473,1285,1304,1304,1285,3050
|
|
20240119,101800,23318227,1305,1305,1305,1305,4
|
|
20240119,101700,23313007,1308,1308,1308,1308,1
|
|
20240119,101600,23311699,1296,1296,1296,1296,0
|
|
20240119,101500,23311699,1296,1296,1296,1296,0
|
|
20240119,101400,23311699,1296,1296,1296,1296,0
|
|
20240119,101300,23311699,1296,1296,1296,1296,0
|
|
20240119,101200,23311699,1296,1296,1296,1296,0
|
|
20240119,101100,23311699,1296,1296,1296,1296,0
|
|
20240119,101000,23311699,1296,1296,1296,1296,1
|
|
20240119,100900,23310403,1309,1309,1309,1309,0
|
|
20240119,100800,23310403,1309,1309,1309,1309,1
|
|
20240119,100700,23309094,1296,1307,1307,1296,2090
|
|
20240119,100600,20598728,1309,1309,1309,1309,0
|
|
20240119,100500,20598728,1309,1309,1309,1309,0
|
|
20240119,100400,20598728,1309,1309,1309,1309,0
|
|
20240119,100300,20598728,1309,1309,1309,1309,0
|
|
20240119,100200,20598728,1309,1309,1309,1309,0
|
|
20240119,100100,20598728,1309,1309,1309,1309,0
|
|
20240119,100000,20598728,1309,1309,1309,1309,0
|
|
20240119,095900,20598728,1309,1309,1309,1309,0
|
|
20240119,095800,20598728,1309,1309,1309,1309,0
|
|
20240119,095700,20598728,1309,1309,1309,1309,21
|
|
20240119,095600,20571239,1309,1309,1309,1309,0
|
|
20240119,095500,20571239,1309,1309,1309,1309,0
|
|
20240119,095400,20571239,1309,1309,1309,1309,0
|
|
20240119,095300,20571239,1309,1309,1309,1309,0
|
|
20240119,095200,20571239,1309,1309,1309,1309,0
|
|
20240119,095100,20571239,1309,1309,1309,1309,0
|
|
20240119,095000,20571239,1309,1309,1309,1309,0
|
|
20240119,094900,20571239,1309,1309,1309,1309,0
|
|
20240119,094800,20571239,1309,1309,1309,1309,0
|
|
20240119,094700,20571239,1309,1309,1309,1309,0
|
|
20240119,094600,20571239,1309,1309,1309,1309,0
|
|
20240119,094500,20571239,1309,1309,1309,1309,0
|
|
20240119,094400,20571239,1309,1309,1309,1309,0
|
|
20240119,094300,20571239,1309,1309,1309,1309,0
|
|
20240119,094200,20571239,1309,1309,1309,1309,0
|
|
20240119,094100,20571239,1309,1309,1309,1309,0
|
|
20240119,094000,20571239,1309,1309,1309,1309,0
|
|
20240119,093900,20571239,1309,1309,1309,1309,0
|
|
20240119,093800,20571239,1309,1309,1309,1309,0
|
|
20240119,093700,20571239,1309,1309,1309,1309,0
|
|
20240119,093600,20571239,1309,1309,1309,1309,0
|
|
20240119,093500,20571239,1309,1309,1309,1309,0
|
|
20240119,093400,20571239,1309,1309,1309,1309,41
|
|
20240119,093300,20517570,1300,1285,1300,1285,22
|
|
20240119,093200,20488986,1300,1300,1300,1300,10
|
|
20240119,093100,20475986,1235,1310,1310,1235,5000
|
|
20240119,093000,14061243,1309,1310,1310,1309,2
|
|
20240119,092900,14058624,1309,1309,1309,1309,0
|
|
20240119,092800,14058624,1309,1309,1309,1309,0
|
|
20240119,092700,14058624,1309,1309,1309,1309,0
|
|
20240119,092600,14058624,1309,1309,1309,1309,0
|
|
20240119,092500,14058624,1309,1309,1309,1309,1000
|
|
20240119,092400,12749624,1307,1308,1308,1307,1529
|
|
20240119,092300,10751168,1309,1309,1309,1309,200
|
|
20240119,092200,10489368,1307,1307,1307,1307,0
|
|
20240119,092100,10489368,1307,1307,1307,1307,0
|
|
20240119,092000,10489368,1307,1318,1318,1307,3000
|
|
20240119,091900,6565748,1307,1307,1307,1307,0
|
|
20240119,091800,6565748,1307,1307,1307,1307,0
|
|
20240119,091700,6565748,1307,1307,1307,1307,0
|
|
20240119,091600,6565748,1307,1307,1307,1307,0
|
|
20240119,091500,6565748,1307,1319,1319,1307,236
|
|
20240119,091400,6256342,1307,1307,1307,1307,0
|
|
20240119,091300,6256342,1307,1307,1307,1307,0
|
|
20240119,091200,6256342,1307,1307,1307,1307,0
|
|
20240119,091100,6256342,1307,1307,1307,1307,0
|
|
20240119,091000,6256342,1307,1307,1307,1307,0
|
|
20240119,090900,6256342,1307,1307,1307,1307,0
|
|
20240119,090800,6256342,1307,1327,1327,1307,1011
|
|
20240119,090700,4934945,1306,1306,1306,1306,0
|
|
20240119,090600,4934945,1306,1306,1306,1306,14
|
|
20240119,090500,4916661,1306,1306,1306,1306,0
|
|
20240119,090400,4916661,1306,1306,1306,1306,0
|
|
20240119,090300,4916661,1306,1306,1306,1306,200
|
|
20240119,090200,4655461,1305,1305,1305,1305,1
|
|
20240119,090100,4654156,1328,1328,1328,1328,2
|
|
20240119,090000,4651500,1329,1329,1329,1329,3500
|