590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184700,361645641,1119,1119,1119,1119,4970
|
|
20240117,184600,361645641,1119,1119,1119,1119,0
|
|
20240117,184500,361645641,1119,1119,1119,1119,0
|
|
20240117,184400,361645641,1119,1119,1119,1119,0
|
|
20240117,184300,361645641,1119,1119,1119,1119,0
|
|
20240117,184200,361645641,1119,1119,1119,1119,0
|
|
20240117,184100,361645641,1119,1119,1119,1119,0
|
|
20240117,184000,361645641,1119,1119,1119,1119,0
|
|
20240117,183900,361645641,1119,1119,1119,1119,0
|
|
20240117,183800,361645641,1119,1119,1119,1119,0
|
|
20240117,183700,361645641,1119,1119,1119,1119,0
|
|
20240117,183600,361645641,1119,1119,1119,1119,0
|
|
20240117,183500,361645641,1119,1119,1119,1119,0
|
|
20240117,183400,361645641,1119,1119,1119,1119,0
|
|
20240117,183300,361645641,1119,1119,1119,1119,0
|
|
20240117,183200,361645641,1119,1119,1119,1119,0
|
|
20240117,183100,361645641,1119,1119,1119,1119,0
|
|
20240117,183000,361645641,1119,1119,1119,1119,0
|
|
20240117,182900,361645641,1119,1119,1119,1119,0
|
|
20240117,182800,361645641,1119,1119,1119,1119,0
|
|
20240117,182700,361645641,1119,1119,1119,1119,0
|
|
20240117,182600,361645641,1119,1119,1119,1119,0
|
|
20240117,182500,361645641,1119,1119,1119,1119,0
|
|
20240117,182400,361645641,1119,1119,1119,1119,0
|
|
20240117,182300,361645641,1119,1119,1119,1119,0
|
|
20240117,182200,361645641,1119,1119,1119,1119,0
|
|
20240117,182100,361645641,1119,1119,1119,1119,0
|
|
20240117,182000,361645641,1119,1119,1119,1119,0
|
|
20240117,181900,361645641,1119,1119,1119,1119,0
|
|
20240117,181800,361645641,1119,1119,1119,1119,0
|
|
20240117,181700,361645641,1119,1119,1119,1119,4970
|
|
20240117,181600,361645641,1119,1119,1119,1119,0
|
|
20240117,181500,361645641,1119,1119,1119,1119,0
|
|
20240117,181400,361645641,1119,1119,1119,1119,0
|
|
20240117,181300,361645641,1119,1119,1119,1119,0
|
|
20240117,181200,361645641,1119,1119,1119,1119,0
|
|
20240117,181100,361645641,1119,1119,1119,1119,0
|
|
20240117,181000,361645641,1119,1119,1119,1119,0
|
|
20240117,180900,361645641,1119,1119,1119,1119,0
|
|
20240117,180800,361645641,1119,1119,1119,1119,0
|
|
20240117,180700,361645641,1119,1119,1119,1119,0
|
|
20240117,180600,361645641,1119,1119,1119,1119,0
|
|
20240117,180500,361645641,1119,1119,1119,1119,0
|
|
20240117,180400,361645641,1119,1119,1119,1119,0
|
|
20240117,180300,361645641,1119,1119,1119,1119,0
|
|
20240117,180200,361645641,1119,1119,1119,1119,0
|
|
20240117,180100,361645641,1119,1119,1119,1119,0
|
|
20240117,180000,361645641,1119,1119,1119,1119,0
|
|
20240117,175900,361645641,1119,1119,1119,1119,0
|
|
20240117,175800,361645641,1119,1119,1119,1119,0
|
|
20240117,175700,361645641,1119,1119,1119,1119,0
|
|
20240117,175600,361645641,1119,1119,1119,1119,0
|
|
20240117,175500,361645641,1119,1119,1119,1119,0
|
|
20240117,175400,361645641,1119,1119,1119,1119,0
|
|
20240117,175300,361645641,1119,1119,1119,1119,0
|
|
20240117,175200,361645641,1119,1119,1119,1119,0
|
|
20240117,175100,361645641,1119,1119,1119,1119,0
|
|
20240117,175000,361645641,1119,1119,1119,1119,0
|
|
20240117,174900,361645641,1119,1119,1119,1119,0
|
|
20240117,174800,361645641,1119,1119,1119,1119,0
|
|
20240117,174700,361645641,1119,1119,1119,1119,4970
|
|
20240117,174600,361645641,1119,1119,1119,1119,0
|
|
20240117,174500,361645641,1119,1119,1119,1119,0
|
|
20240117,174400,361645641,1119,1119,1119,1119,0
|
|
20240117,174300,361645641,1119,1119,1119,1119,0
|
|
20240117,174200,361645641,1119,1119,1119,1119,0
|
|
20240117,174100,361645641,1119,1119,1119,1119,0
|
|
20240117,174000,361645641,1119,1119,1119,1119,0
|
|
20240117,173900,361645641,1119,1119,1119,1119,0
|
|
20240117,173800,361645641,1119,1119,1119,1119,0
|
|
20240117,173700,361645641,1119,1119,1119,1119,0
|
|
20240117,173600,361645641,1119,1119,1119,1119,0
|
|
20240117,173500,361645641,1119,1119,1119,1119,0
|
|
20240117,173400,361645641,1119,1119,1119,1119,0
|
|
20240117,173300,361645641,1119,1119,1119,1119,0
|
|
20240117,173200,361645641,1119,1119,1119,1119,0
|
|
20240117,173100,361645641,1119,1119,1119,1119,0
|
|
20240117,173000,361645641,1119,1119,1119,1119,0
|
|
20240117,172900,361645641,1119,1119,1119,1119,0
|
|
20240117,172800,361645641,1119,1119,1119,1119,0
|
|
20240117,172700,361645641,1119,1119,1119,1119,0
|
|
20240117,172600,361645641,1119,1119,1119,1119,0
|
|
20240117,172500,361645641,1119,1119,1119,1119,0
|
|
20240117,172400,361645641,1119,1119,1119,1119,0
|
|
20240117,172300,361645641,1119,1119,1119,1119,0
|
|
20240117,172200,361645641,1119,1119,1119,1119,0
|
|
20240117,172100,361645641,1119,1119,1119,1119,0
|
|
20240117,172000,361645641,1119,1119,1119,1119,0
|
|
20240117,171900,361645641,1119,1119,1119,1119,0
|
|
20240117,171800,361645641,1119,1119,1119,1119,0
|
|
20240117,171700,361645641,1119,1119,1119,1119,4970
|
|
20240117,171600,361645641,1119,1119,1119,1119,0
|
|
20240117,171500,361645641,1119,1119,1119,1119,0
|
|
20240117,171400,361645641,1119,1119,1119,1119,0
|
|
20240117,171300,361645641,1119,1119,1119,1119,0
|
|
20240117,171200,361645641,1119,1119,1119,1119,0
|
|
20240117,171100,361645641,1119,1119,1119,1119,0
|
|
20240117,171000,361645641,1119,1119,1119,1119,0
|
|
20240117,170900,361645641,1119,1119,1119,1119,0
|
|
20240117,170800,361645641,1119,1119,1119,1119,0
|
|
20240117,170700,361645641,1119,1119,1119,1119,0
|
|
20240117,170600,361645641,1119,1119,1119,1119,0
|
|
20240117,170500,361645641,1119,1119,1119,1119,0
|
|
20240117,170400,361645641,1119,1119,1119,1119,0
|
|
20240117,170300,361645641,1119,1119,1119,1119,0
|
|
20240117,170200,361645641,1119,1119,1119,1119,0
|
|
20240117,170100,361645641,1119,1119,1119,1119,0
|
|
20240117,170000,361645641,1119,1119,1119,1119,0
|
|
20240117,165900,361645641,1119,1119,1119,1119,0
|
|
20240117,165800,361645641,1119,1119,1119,1119,0
|
|
20240117,165700,361645641,1119,1119,1119,1119,0
|
|
20240117,165600,361645641,1119,1119,1119,1119,0
|
|
20240117,165500,361645641,1119,1119,1119,1119,0
|
|
20240117,165400,361645641,1119,1119,1119,1119,0
|
|
20240117,165300,361645641,1119,1119,1119,1119,0
|
|
20240117,165200,361645641,1119,1119,1119,1119,0
|
|
20240117,165100,361645641,1119,1119,1119,1119,0
|
|
20240117,165000,361645641,1119,1119,1119,1119,0
|
|
20240117,164900,361645641,1119,1119,1119,1119,0
|
|
20240117,164800,361645641,1119,1119,1119,1119,0
|
|
20240117,164700,361645641,1119,1119,1119,1119,4970
|
|
20240117,164600,361645641,1119,1119,1119,1119,0
|
|
20240117,164500,361645641,1119,1119,1119,1119,0
|
|
20240117,164400,361645641,1119,1119,1119,1119,0
|
|
20240117,164300,361645641,1119,1119,1119,1119,0
|
|
20240117,164200,361645641,1119,1119,1119,1119,0
|
|
20240117,164100,361645641,1119,1119,1119,1119,0
|
|
20240117,164000,361645641,1119,1119,1119,1119,0
|
|
20240117,163900,361645641,1119,1119,1119,1119,0
|
|
20240117,163800,361645641,1119,1119,1119,1119,0
|
|
20240117,163700,361645641,1119,1119,1119,1119,0
|
|
20240117,163600,361645641,1119,1119,1119,1119,0
|
|
20240117,163500,361645641,1119,1119,1119,1119,0
|
|
20240117,163400,361645641,1119,1119,1119,1119,0
|
|
20240117,163300,361645641,1119,1119,1119,1119,0
|
|
20240117,163200,361645641,1119,1119,1119,1119,0
|
|
20240117,163100,361645641,1119,1119,1119,1119,0
|
|
20240117,163000,361645641,1119,1119,1119,1119,0
|
|
20240117,162900,361645641,1119,1119,1119,1119,0
|
|
20240117,162800,361645641,1119,1119,1119,1119,0
|
|
20240117,162700,361645641,1119,1119,1119,1119,0
|
|
20240117,162600,361645641,1119,1119,1119,1119,0
|
|
20240117,162500,361645641,1119,1119,1119,1119,0
|
|
20240117,162400,361645641,1119,1119,1119,1119,0
|
|
20240117,162300,361645641,1119,1119,1119,1119,0
|
|
20240117,162200,361645641,1119,1119,1119,1119,0
|
|
20240117,162100,361645641,1119,1119,1119,1119,0
|
|
20240117,162000,361645641,1119,1119,1119,1119,0
|
|
20240117,161900,361645641,1119,1119,1119,1119,0
|
|
20240117,161800,361645641,1119,1119,1119,1119,0
|
|
20240117,161700,361645641,1119,1119,1119,1119,4970
|
|
20240117,161600,361645641,1119,1119,1119,1119,0
|
|
20240117,161500,361645641,1119,1119,1119,1119,0
|
|
20240117,161400,361645641,1119,1119,1119,1119,0
|
|
20240117,161300,361645641,1119,1119,1119,1119,0
|
|
20240117,161200,361645641,1119,1119,1119,1119,0
|
|
20240117,161100,361645641,1119,1119,1119,1119,0
|
|
20240117,161000,361645641,1119,1119,1119,1119,0
|
|
20240117,160900,361645641,1119,1119,1119,1119,0
|
|
20240117,160800,361645641,1119,1119,1119,1119,0
|
|
20240117,160700,361645641,1119,1119,1119,1119,0
|
|
20240117,160600,361645641,1119,1119,1119,1119,0
|
|
20240117,160500,361645641,1119,1119,1119,1119,0
|
|
20240117,160400,361645641,1119,1119,1119,1119,0
|
|
20240117,160300,361645641,1119,1119,1119,1119,0
|
|
20240117,160200,361645641,1119,1119,1119,1119,0
|
|
20240117,160100,361645641,1119,1119,1119,1119,0
|
|
20240117,160000,361645641,1119,1119,1119,1119,0
|
|
20240117,155900,361645641,1119,1119,1119,1119,0
|
|
20240117,155800,361645641,1119,1119,1119,1119,0
|
|
20240117,155700,361645641,1119,1119,1119,1119,0
|
|
20240117,155600,361645641,1119,1119,1119,1119,0
|
|
20240117,155500,361645641,1119,1119,1119,1119,0
|
|
20240117,155400,361645641,1119,1119,1119,1119,0
|
|
20240117,155300,361645641,1119,1119,1119,1119,0
|
|
20240117,155200,361645641,1119,1119,1119,1119,0
|
|
20240117,155100,361645641,1119,1119,1119,1119,0
|
|
20240117,155000,361645641,1119,1119,1119,1119,0
|
|
20240117,154900,361645641,1119,1119,1119,1119,0
|
|
20240117,154800,361645641,1119,1119,1119,1119,0
|
|
20240117,154700,361645641,1119,1119,1119,1119,4970
|
|
20240117,154600,361645641,1119,1119,1119,1119,0
|
|
20240117,154500,361645641,1119,1119,1119,1119,0
|
|
20240117,154400,361645641,1119,1119,1119,1119,0
|
|
20240117,154300,361645641,1119,1119,1119,1119,0
|
|
20240117,154200,361645641,1119,1119,1119,1119,0
|
|
20240117,154100,361645641,1119,1119,1119,1119,0
|
|
20240117,154000,361645641,1119,1119,1119,1119,0
|
|
20240117,153900,361645641,1119,1119,1119,1119,0
|
|
20240117,153800,361645641,1119,1119,1119,1119,0
|
|
20240117,153700,361645641,1119,1119,1119,1119,0
|
|
20240117,153600,361645641,1119,1119,1119,1119,0
|
|
20240117,153500,361645641,1119,1119,1119,1119,0
|
|
20240117,153400,361645641,1119,1119,1119,1119,0
|
|
20240117,153300,361645641,1119,1119,1119,1119,0
|
|
20240117,153200,361645641,1119,1119,1119,1119,0
|
|
20240117,153100,361645641,1119,1119,1119,1119,0
|
|
20240117,153000,361645641,1119,1119,1119,1119,4970
|
|
20240117,152900,356084211,1118,1118,1118,1118,0
|
|
20240117,152800,356084211,1118,1118,1118,1118,0
|
|
20240117,152700,356084211,1118,1118,1118,1118,0
|
|
20240117,152600,356084211,1118,1118,1118,1118,0
|
|
20240117,152500,356084211,1118,1118,1118,1118,0
|
|
20240117,152400,356084211,1118,1118,1118,1118,0
|
|
20240117,152300,356084211,1118,1118,1118,1118,0
|
|
20240117,152200,356084211,1118,1118,1118,1118,0
|
|
20240117,152100,356084211,1118,1118,1118,1118,0
|
|
20240117,152000,356084211,1118,1118,1118,1118,0
|
|
20240117,151900,356084211,1118,1118,1120,1118,161
|
|
20240117,151800,355904131,1119,1118,1120,1118,209
|
|
20240117,151700,355670413,1120,1118,1120,1118,101
|
|
20240117,151600,355557395,1120,1120,1120,1120,0
|
|
20240117,151500,355557395,1120,1120,1120,1120,1
|
|
20240117,151400,355556275,1119,1120,1120,1118,510
|
|
20240117,151300,354986089,1119,1122,1122,1119,301
|
|
20240117,151200,354648788,1124,1124,1124,1124,22
|
|
20240117,151100,354624060,1121,1123,1124,1121,2502
|
|
20240117,151000,351819105,1123,1121,1123,1121,150
|
|
20240117,150900,351650953,1122,1122,1122,1122,0
|
|
20240117,150800,351650953,1122,1122,1122,1122,401
|
|
20240117,150700,351201031,1123,1123,1124,1123,78
|
|
20240117,150600,351113436,1124,1124,1124,1124,11
|
|
20240117,150500,351101072,1124,1124,1124,1124,0
|
|
20240117,150400,351101072,1124,1124,1124,1124,1
|
|
20240117,150300,351099948,1120,1120,1120,1120,0
|
|
20240117,150200,351099948,1120,1118,1120,1117,11301
|
|
20240117,150100,338452224,1118,1117,1118,1116,3149
|
|
20240117,150000,334937180,1118,1118,1118,1118,1
|
|
20240117,145900,334936062,1118,1118,1118,1118,0
|
|
20240117,145800,334936062,1118,1118,1118,1118,1900
|
|
20240117,145700,332811862,1120,1120,1120,1120,1
|
|
20240117,145600,332810742,1119,1119,1119,1119,0
|
|
20240117,145500,332810742,1119,1119,1119,1119,0
|
|
20240117,145400,332810742,1119,1119,1119,1119,0
|
|
20240117,145300,332810742,1119,1119,1119,1119,179
|
|
20240117,145200,332610441,1120,1120,1120,1120,0
|
|
20240117,145100,332610441,1120,1120,1120,1120,0
|
|
20240117,145000,332610441,1120,1119,1120,1119,324
|
|
20240117,144900,332247586,1121,1120,1121,1120,3333
|
|
20240117,144800,328511793,1121,1121,1121,1121,1
|
|
20240117,144700,328510672,1118,1118,1118,1118,0
|
|
20240117,144600,328510672,1118,1119,1119,1118,4000
|
|
20240117,144500,324037590,1119,1120,1121,1119,6264
|
|
20240117,144400,317024781,1121,1121,1121,1121,1048
|
|
20240117,144300,315849973,1121,1121,1121,1121,0
|
|
20240117,144200,315849973,1121,1121,1121,1121,0
|
|
20240117,144100,315849973,1121,1122,1122,1121,18
|
|
20240117,144000,315829787,1120,1120,1120,1120,0
|
|
20240117,143900,315829787,1120,1120,1120,1120,1809
|
|
20240117,143800,313803707,1120,1120,1120,1120,0
|
|
20240117,143700,313803707,1120,1120,1120,1120,2
|
|
20240117,143600,313801467,1120,1120,1120,1120,15
|
|
20240117,143500,313784667,1120,1120,1120,1120,19
|
|
20240117,143400,313763387,1120,1120,1120,1120,1
|
|
20240117,143300,313762267,1118,1123,1123,1118,2892
|
|
20240117,143200,310527213,1123,1123,1123,1123,0
|
|
20240117,143100,310527213,1123,1123,1123,1123,1000
|
|
20240117,143000,309404213,1123,1123,1123,1123,1
|
|
20240117,142900,309403090,1123,1123,1123,1123,10
|
|
20240117,142800,309391860,1123,1123,1123,1123,1
|
|
20240117,142700,309390737,1118,1118,1118,1118,0
|
|
20240117,142600,309390737,1118,1118,1118,1118,0
|
|
20240117,142500,309390737,1118,1118,1118,1118,2000
|
|
20240117,142400,307154737,1118,1118,1118,1118,0
|
|
20240117,142300,307154737,1118,1118,1118,1118,0
|
|
20240117,142200,307154737,1118,1118,1118,1118,1000
|
|
20240117,142100,306036737,1118,1118,1118,1118,0
|
|
20240117,142000,306036737,1118,1118,1118,1118,283
|
|
20240117,141900,305720343,1118,1118,1118,1118,440
|
|
20240117,141800,305228423,1118,1118,1118,1118,2420
|
|
20240117,141700,302522863,1118,1119,1119,1118,1616
|
|
20240117,141600,300716079,1121,1121,1121,1121,20
|
|
20240117,141500,300693659,1120,1121,1121,1120,63
|
|
20240117,141400,300623098,1120,1120,1120,1120,0
|
|
20240117,141300,300623098,1120,1120,1120,1120,0
|
|
20240117,141200,300623098,1120,1120,1120,1120,10
|
|
20240117,141100,300611898,1121,1121,1121,1121,0
|
|
20240117,141000,300611898,1121,1118,1121,1118,776
|
|
20240117,140900,299744300,1118,1120,1120,1118,3234
|
|
20240117,140800,296128254,1124,1121,1124,1121,46
|
|
20240117,140700,296076658,1121,1121,1121,1121,76
|
|
20240117,140600,295991462,1121,1121,1121,1121,0
|
|
20240117,140500,295991462,1121,1121,1121,1121,0
|
|
20240117,140400,295991462,1121,1121,1121,1121,0
|
|
20240117,140300,295991462,1121,1121,1121,1121,3
|
|
20240117,140200,295988099,1121,1121,1121,1121,3
|
|
20240117,140100,295984736,1124,1120,1124,1118,5001
|
|
20240117,140000,290388848,1124,1122,1124,1119,3001
|
|
20240117,135900,287027291,1122,1122,1122,1122,12
|
|
20240117,135800,287013827,1122,1122,1122,1122,588
|
|
20240117,135700,286354091,1124,1124,1124,1124,0
|
|
20240117,135600,286354091,1124,1124,1124,1124,0
|
|
20240117,135500,286354091,1124,1124,1124,1124,0
|
|
20240117,135400,286354091,1124,1124,1124,1124,1
|
|
20240117,135300,286352967,1122,1123,1123,1122,448
|
|
20240117,135200,285850094,1124,1124,1124,1124,0
|
|
20240117,135100,285850094,1124,1124,1124,1124,138
|
|
20240117,135000,285694982,1124,1124,1124,1124,10
|
|
20240117,134900,285683742,1124,1124,1124,1124,0
|
|
20240117,134800,285683742,1124,1124,1124,1124,9
|
|
20240117,134700,285673626,1124,1124,1124,1124,0
|
|
20240117,134600,285673626,1124,1124,1124,1124,0
|
|
20240117,134500,285673626,1124,1124,1124,1124,5
|
|
20240117,134400,285668006,1120,1120,1120,1120,0
|
|
20240117,134300,285668006,1120,1120,1120,1120,0
|
|
20240117,134200,285668006,1120,1120,1120,1120,0
|
|
20240117,134100,285668006,1120,1120,1120,1120,10
|
|
20240117,134000,285656806,1120,1120,1120,1120,0
|
|
20240117,133900,285656806,1120,1120,1120,1120,0
|
|
20240117,133800,285656806,1120,1121,1121,1120,956
|
|
20240117,133700,284586075,1123,1124,1124,1123,92
|
|
20240117,133600,284482671,1124,1124,1124,1124,0
|
|
20240117,133500,284482671,1124,1124,1124,1124,0
|
|
20240117,133400,284482671,1124,1124,1124,1124,0
|
|
20240117,133300,284482671,1124,1121,1124,1121,149
|
|
20240117,133200,284315352,1123,1120,1123,1120,1142
|
|
20240117,133100,283034809,1120,1123,1123,1120,3586
|
|
20240117,133000,279016683,1123,1123,1123,1123,0
|
|
20240117,132900,279016683,1123,1123,1123,1123,0
|
|
20240117,132800,279016683,1123,1123,1123,1123,10
|
|
20240117,132700,279005453,1121,1121,1121,1121,0
|
|
20240117,132600,279005453,1121,1121,1121,1121,0
|
|
20240117,132500,279005453,1121,1121,1121,1121,215
|
|
20240117,132400,278764438,1121,1121,1121,1121,0
|
|
20240117,132300,278764438,1121,1121,1121,1121,0
|
|
20240117,132200,278764438,1121,1121,1121,1121,0
|
|
20240117,132100,278764438,1121,1121,1121,1121,2
|
|
20240117,132000,278762196,1123,1123,1123,1123,0
|
|
20240117,131900,278762196,1123,1123,1123,1123,0
|
|
20240117,131800,278762196,1123,1123,1123,1123,0
|
|
20240117,131700,278762196,1123,1121,1123,1120,2658
|
|
20240117,131600,275785100,1122,1123,1123,1122,10
|
|
20240117,131500,275773875,1121,1121,1121,1121,185
|
|
20240117,131400,275566490,1123,1123,1123,1123,5500
|
|
20240117,131300,269389990,1123,1123,1123,1123,100
|
|
20240117,131200,269277690,1123,1123,1123,1123,0
|
|
20240117,131100,269277690,1123,1123,1123,1123,19
|
|
20240117,131000,269256353,1123,1123,1123,1123,0
|
|
20240117,130900,269256353,1123,1123,1123,1123,0
|
|
20240117,130800,269256353,1123,1123,1123,1123,1
|
|
20240117,130700,269255230,1120,1123,1123,1120,13
|
|
20240117,130600,269240640,1123,1123,1123,1123,0
|
|
20240117,130500,269240640,1123,1120,1123,1119,520
|
|
20240117,130400,268658555,1123,1123,1123,1119,94
|
|
20240117,130300,268553361,1118,1119,1119,1118,3516
|
|
20240117,130200,264622458,1123,1120,1123,1119,848
|
|
20240117,130100,263673537,1120,1120,1120,1120,0
|
|
20240117,130000,263673537,1120,1119,1120,1119,7
|
|
20240117,125900,263665698,1120,1120,1120,1119,3559
|
|
20240117,125800,259682478,1124,1124,1124,1124,0
|
|
20240117,125700,259682478,1124,1124,1124,1124,1
|
|
20240117,125600,259681354,1119,1120,1120,1119,771
|
|
20240117,125500,258818602,1120,1120,1120,1120,661
|
|
20240117,125400,258078282,1120,1120,1120,1120,198
|
|
20240117,125300,257856522,1120,1121,1121,1120,1497
|
|
20240117,125200,256179785,1121,1121,1121,1121,0
|
|
20240117,125100,256179785,1121,1121,1121,1121,0
|
|
20240117,125000,256179785,1121,1121,1121,1121,171
|
|
20240117,124900,255988094,1121,1121,1121,1121,12
|
|
20240117,124800,255974642,1120,1120,1120,1120,0
|
|
20240117,124700,255974642,1120,1120,1120,1120,0
|
|
20240117,124600,255974642,1120,1122,1122,1120,160
|
|
20240117,124500,255795366,1124,1124,1124,1124,2
|
|
20240117,124400,255793118,1121,1121,1121,1121,0
|
|
20240117,124300,255793118,1121,1122,1122,1121,894
|
|
20240117,124200,254790943,1124,1124,1124,1124,0
|
|
20240117,124100,254790943,1124,1121,1124,1120,6418
|
|
20240117,124000,247580480,1124,1124,1124,1124,0
|
|
20240117,123900,247580480,1124,1124,1124,1124,0
|
|
20240117,123800,247580480,1124,1122,1124,1122,446
|
|
20240117,123700,247079190,1120,1120,1120,1120,0
|
|
20240117,123600,247079190,1120,1120,1120,1120,0
|
|
20240117,123500,247079190,1120,1120,1120,1120,1004
|
|
20240117,123400,245954710,1121,1121,1121,1121,592
|
|
20240117,123300,245291078,1124,1124,1124,1124,1
|
|
20240117,123200,245289954,1120,1120,1120,1120,0
|
|
20240117,123100,245289954,1120,1121,1121,1120,10
|
|
20240117,123000,245278753,1120,1121,1121,1120,262
|
|
20240117,122900,244985312,1120,1122,1122,1120,2000
|
|
20240117,122800,242744066,1122,1122,1122,1122,0
|
|
20240117,122700,242744066,1122,1122,1122,1122,0
|
|
20240117,122600,242744066,1122,1122,1122,1122,120
|
|
20240117,122500,242609426,1121,1121,1121,1121,0
|
|
20240117,122400,242609426,1121,1121,1121,1121,0
|
|
20240117,122300,242609426,1121,1121,1121,1121,1496
|
|
20240117,122200,240932410,1121,1124,1124,1121,1642
|
|
20240117,122100,239090288,1124,1124,1124,1124,1105
|
|
20240117,122000,237848268,1124,1124,1124,1124,0
|
|
20240117,121900,237848268,1124,1124,1124,1124,1075
|
|
20240117,121800,236639968,1124,1124,1124,1124,0
|
|
20240117,121700,236639968,1124,1124,1124,1124,15
|
|
20240117,121600,236623108,1123,1123,1123,1123,0
|
|
20240117,121500,236623108,1123,1123,1123,1123,20
|
|
20240117,121400,236600648,1123,1123,1123,1123,0
|
|
20240117,121300,236600648,1123,1123,1123,1123,8
|
|
20240117,121200,236591664,1121,1121,1121,1121,566
|
|
20240117,121100,235957178,1123,1123,1123,1123,10
|
|
20240117,121000,235945948,1123,1123,1123,1123,19
|
|
20240117,120900,235924611,1121,1121,1121,1121,1000
|
|
20240117,120800,234803611,1123,1121,1123,1121,1407
|
|
20240117,120700,233224584,1123,1123,1123,1123,0
|
|
20240117,120600,233224584,1123,1123,1123,1123,0
|
|
20240117,120500,233224584,1123,1123,1123,1123,0
|
|
20240117,120400,233224584,1123,1122,1123,1122,60
|
|
20240117,120300,233157254,1123,1123,1123,1123,50
|
|
20240117,120200,233101104,1124,1124,1124,1124,0
|
|
20240117,120100,233101104,1124,1124,1124,1124,1
|
|
20240117,120000,233099980,1119,1119,1119,1119,0
|
|
20240117,115900,233099980,1119,1119,1119,1119,0
|
|
20240117,115800,233099980,1119,1119,1119,1119,0
|
|
20240117,115700,233099980,1119,1119,1119,1119,1243
|
|
20240117,115600,231709063,1119,1120,1120,1119,3000
|
|
20240117,115500,228350328,1120,1120,1120,1120,0
|
|
20240117,115400,228350328,1120,1123,1123,1120,10000
|
|
20240117,115300,217148545,1123,1125,1125,1123,3809
|
|
20240117,115200,212870036,1125,1125,1125,1125,0
|
|
20240117,115100,212870036,1125,1125,1125,1125,0
|
|
20240117,115000,212870036,1125,1125,1125,1125,2730
|
|
20240117,114900,209798786,1125,1127,1127,1125,51
|
|
20240117,114800,209741409,1127,1127,1127,1127,0
|
|
20240117,114700,209741409,1127,1127,1127,1127,3
|
|
20240117,114600,209738028,1124,1124,1124,1124,207
|
|
20240117,114500,209505360,1125,1125,1125,1125,101
|
|
20240117,114400,209391735,1124,1124,1124,1124,0
|
|
20240117,114300,209391735,1124,1124,1124,1124,0
|
|
20240117,114200,209391735,1124,1124,1124,1124,0
|
|
20240117,114100,209391735,1124,1124,1124,1124,0
|
|
20240117,114000,209391735,1124,1127,1127,1124,138
|
|
20240117,113900,209236455,1127,1127,1127,1127,0
|
|
20240117,113800,209236455,1127,1127,1127,1127,0
|
|
20240117,113700,209236455,1127,1127,1127,1127,43
|
|
20240117,113600,209187994,1123,1126,1126,1123,300
|
|
20240117,113500,208851087,1127,1127,1127,1127,1
|
|
20240117,113400,208849960,1125,1125,1125,1125,0
|
|
20240117,113300,208849960,1125,1125,1125,1125,71
|
|
20240117,113200,208770085,1128,1126,1128,1126,61
|
|
20240117,113100,208701381,1128,1128,1128,1128,0
|
|
20240117,113000,208701381,1128,1126,1128,1123,5319
|
|
20240117,112900,202710683,1127,1127,1127,1127,0
|
|
20240117,112800,202710683,1127,1127,1127,1127,0
|
|
20240117,112700,202710683,1127,1127,1127,1127,0
|
|
20240117,112600,202710683,1127,1127,1127,1127,0
|
|
20240117,112500,202710683,1127,1127,1127,1127,0
|
|
20240117,112400,202710683,1127,1125,1127,1125,552
|
|
20240117,112300,202088881,1127,1124,1127,1124,50
|
|
20240117,112200,202032678,1124,1124,1124,1124,0
|
|
20240117,112100,202032678,1124,1124,1124,1124,148
|
|
20240117,112000,201866326,1124,1124,1124,1124,0
|
|
20240117,111900,201866326,1124,1124,1124,1124,0
|
|
20240117,111800,201866326,1124,1124,1124,1124,8
|
|
20240117,111700,201857334,1125,1125,1125,1125,16
|
|
20240117,111600,201839334,1128,1125,1128,1125,45
|
|
20240117,111500,201788706,1125,1128,1128,1125,213
|
|
20240117,111400,201548905,1126,1126,1128,1126,11
|
|
20240117,111300,201536503,1126,1128,1128,1126,8746
|
|
20240117,111200,191679268,1128,1127,1128,1127,2040
|
|
20240117,111100,189380187,1127,1124,1127,1124,144
|
|
20240117,111000,189218191,1124,1123,1124,1123,371
|
|
20240117,110900,188801449,1123,1124,1124,1123,139
|
|
20240117,110800,188645351,1123,1123,1123,1123,43
|
|
20240117,110700,188597062,1124,1124,1124,1124,1
|
|
20240117,110600,188595938,1124,1124,1124,1124,0
|
|
20240117,110500,188595938,1124,1124,1125,1124,193
|
|
20240117,110400,188379005,1125,1121,1125,1118,17577
|
|
20240117,110300,168698537,1121,1127,1127,1121,13000
|
|
20240117,110200,154088768,1128,1128,1128,1128,2224
|
|
20240117,110100,151580096,1128,1128,1128,1128,2786
|
|
20240117,110000,148437488,1127,1127,1127,1127,0
|
|
20240117,105900,148437488,1127,1127,1127,1127,0
|
|
20240117,105800,148437488,1127,1127,1127,1127,1578
|
|
20240117,105700,146659082,1128,1128,1128,1128,0
|
|
20240117,105600,146659082,1128,1128,1128,1128,0
|
|
20240117,105500,146659082,1128,1128,1128,1128,0
|
|
20240117,105400,146659082,1128,1128,1128,1128,0
|
|
20240117,105300,146659082,1128,1128,1128,1128,380
|
|
20240117,105200,146230442,1129,1130,1130,1129,208
|
|
20240117,105100,145995554,1130,1130,1130,1130,0
|
|
20240117,105000,145995554,1130,1130,1130,1130,57
|
|
20240117,104900,145931144,1130,1130,1130,1130,46
|
|
20240117,104800,145879164,1130,1130,1130,1130,0
|
|
20240117,104700,145879164,1130,1130,1130,1130,0
|
|
20240117,104600,145879164,1130,1130,1130,1130,0
|
|
20240117,104500,145879164,1130,1130,1130,1130,0
|
|
20240117,104400,145879164,1130,1130,1130,1130,0
|
|
20240117,104300,145879164,1130,1130,1130,1130,0
|
|
20240117,104200,145879164,1130,1130,1130,1130,0
|
|
20240117,104100,145879164,1130,1130,1130,1130,1
|
|
20240117,104000,145878034,1128,1128,1128,1128,257
|
|
20240117,103900,145588138,1129,1129,1129,1129,65
|
|
20240117,103800,145514753,1130,1130,1130,1130,1000
|
|
20240117,103700,144384753,1130,1130,1130,1130,0
|
|
20240117,103600,144384753,1130,1130,1130,1130,0
|
|
20240117,103500,144384753,1130,1130,1130,1130,4660
|
|
20240117,103400,139118953,1129,1129,1129,1129,13
|
|
20240117,103300,139104276,1129,1129,1129,1129,327
|
|
20240117,103200,138735093,1129,1129,1129,1129,73
|
|
20240117,103100,138652676,1130,1128,1130,1128,414
|
|
20240117,103000,138185058,1130,1130,1130,1130,1
|
|
20240117,102900,138183928,1129,1129,1129,1129,1171
|
|
20240117,102800,136861869,1129,1129,1129,1129,1
|
|
20240117,102700,136860740,1129,1129,1129,1129,0
|
|
20240117,102600,136860740,1129,1129,1129,1129,0
|
|
20240117,102500,136860740,1129,1129,1129,1129,434
|
|
20240117,102400,136370754,1129,1129,1129,1129,172
|
|
20240117,102300,136176566,1129,1129,1129,1129,0
|
|
20240117,102200,136176566,1129,1129,1129,1129,1
|
|
20240117,102100,136175437,1129,1129,1129,1129,0
|
|
20240117,102000,136175437,1129,1129,1129,1129,0
|
|
20240117,101900,136175437,1129,1129,1129,1129,0
|
|
20240117,101800,136175437,1129,1129,1129,1129,0
|
|
20240117,101700,136175437,1129,1129,1129,1129,0
|
|
20240117,101600,136175437,1129,1129,1129,1129,61
|
|
20240117,101500,136106568,1132,1132,1132,1132,50
|
|
20240117,101400,136049968,1132,1129,1132,1128,531
|
|
20240117,101300,135450512,1135,1129,1135,1129,455
|
|
20240117,101200,134935099,1129,1129,1129,1129,1724
|
|
20240117,101100,132988703,1129,1129,1129,1129,0
|
|
20240117,101000,132988703,1129,1129,1129,1129,456
|
|
20240117,100900,132473879,1129,1129,1129,1129,5000
|
|
20240117,100800,126828879,1125,1128,1128,1125,223
|
|
20240117,100700,126577350,1129,1129,1129,1129,600
|
|
20240117,100600,125899950,1130,1130,1130,1130,0
|
|
20240117,100500,125899950,1130,1130,1130,1118,41696
|
|
20240117,100400,79003982,1131,1131,1131,1131,2078
|
|
20240117,100300,76653764,1131,1131,1131,1131,2500
|
|
20240117,100200,73826264,1132,1132,1132,1131,1295
|
|
20240117,100100,72360630,1132,1132,1132,1132,1100
|
|
20240117,100000,71115430,1132,1135,1135,1131,9629
|
|
20240117,095900,60216370,1133,1133,1133,1133,0
|
|
20240117,095800,60216370,1133,1133,1133,1133,0
|
|
20240117,095700,60216370,1133,1133,1133,1133,10
|
|
20240117,095600,60205040,1133,1133,1133,1133,1544
|
|
20240117,095500,58455688,1133,1135,1135,1133,94
|
|
20240117,095400,58349182,1135,1135,1135,1135,1000
|
|
20240117,095300,57214182,1135,1134,1135,1134,3117
|
|
20240117,095200,53676494,1134,1135,1135,1134,153
|
|
20240117,095100,53502917,1135,1135,1135,1135,1112
|
|
20240117,095000,52240797,1137,1137,1137,1137,0
|
|
20240117,094900,52240797,1137,1137,1137,1137,0
|
|
20240117,094800,52240797,1137,1137,1137,1137,1
|
|
20240117,094700,52239660,1136,1136,1136,1136,0
|
|
20240117,094600,52239660,1136,1136,1136,1135,142
|
|
20240117,094500,52078488,1133,1133,1133,1133,0
|
|
20240117,094400,52078488,1133,1133,1133,1133,0
|
|
20240117,094300,52078488,1133,1133,1133,1133,0
|
|
20240117,094200,52078488,1133,1133,1133,1133,0
|
|
20240117,094100,52078488,1133,1133,1133,1133,638
|
|
20240117,094000,51355634,1133,1134,1134,1133,841
|
|
20240117,093900,50402043,1134,1134,1134,1134,0
|
|
20240117,093800,50402043,1134,1134,1134,1134,0
|
|
20240117,093700,50402043,1134,1138,1138,1134,3005
|
|
20240117,093600,46994133,1140,1140,1140,1140,0
|
|
20240117,093500,46994133,1140,1140,1140,1140,1
|
|
20240117,093400,46992993,1135,1135,1135,1134,1849
|
|
20240117,093300,44895000,1135,1135,1135,1135,190
|
|
20240117,093200,44679350,1141,1141,1141,1141,2018
|
|
20240117,093100,42376812,1141,1136,1141,1135,1182
|
|
20240117,093000,41035234,1140,1140,1140,1140,0
|
|
20240117,092900,41035234,1140,1136,1140,1136,3049
|
|
20240117,092800,37563559,1140,1140,1140,1140,0
|
|
20240117,092700,37563559,1140,1140,1140,1140,0
|
|
20240117,092600,37563559,1140,1135,1140,1135,463
|
|
20240117,092500,37037944,1135,1135,1135,1135,1005
|
|
20240117,092400,35897269,1135,1135,1135,1135,631
|
|
20240117,092300,35181084,1135,1137,1137,1135,1905
|
|
20240117,092200,33016142,1137,1137,1137,1136,47
|
|
20240117,092100,32962740,1137,1137,1137,1135,8271
|
|
20240117,092000,23563986,1137,1137,1137,1137,525
|
|
20240117,091900,22967061,1137,1137,1137,1137,100
|
|
20240117,091800,22853361,1137,1137,1137,1137,647
|
|
20240117,091700,22117722,1137,1137,1137,1135,1404
|
|
20240117,091600,20522422,1137,1138,1138,1137,230
|
|
20240117,091500,20260765,1138,1142,1142,1138,12000
|
|
20240117,091400,6590942,1143,1143,1143,1143,201
|
|
20240117,091300,6361199,1143,1144,1144,1143,110
|
|
20240117,091200,6235377,1145,1145,1145,1145,500
|
|
20240117,091100,5662877,1145,1145,1145,1145,31
|
|
20240117,091000,5627382,1145,1148,1148,1145,286
|
|
20240117,090900,5299862,1147,1149,1149,1147,91
|
|
20240117,090800,5195353,1150,1150,1150,1150,195
|
|
20240117,090700,4971103,1150,1150,1150,1150,0
|
|
20240117,090600,4971103,1150,1157,1157,1150,4280
|
|
20240117,090500,47556,1158,1160,1160,1158,7
|
|
20240117,090400,39440,1160,1160,1160,1160,1
|
|
20240117,090300,38280,1160,1160,1160,1160,31
|
|
20240117,090200,2320,1160,1160,1160,1160,1
|
|
20240117,090100,1160,1160,1160,1160,1160,0
|
|
20240117,090000,1160,1160,1160,1160,1160,1
|