628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192500,1644026931,1617,1617,1617,1617,15771
|
|
20240112,192400,1644026931,1617,1617,1617,1617,0
|
|
20240112,192300,1644026931,1617,1617,1617,1617,0
|
|
20240112,192200,1644026931,1617,1617,1617,1617,0
|
|
20240112,192100,1644026931,1617,1617,1617,1617,0
|
|
20240112,192000,1644026931,1617,1617,1617,1617,0
|
|
20240112,191900,1644026931,1617,1617,1617,1617,0
|
|
20240112,191800,1644026931,1617,1617,1617,1617,0
|
|
20240112,191700,1644026931,1617,1617,1617,1617,0
|
|
20240112,191600,1644026931,1617,1617,1617,1617,0
|
|
20240112,191500,1644026931,1617,1617,1617,1617,0
|
|
20240112,191400,1644026931,1617,1617,1617,1617,0
|
|
20240112,191300,1644026931,1617,1617,1617,1617,0
|
|
20240112,191200,1644026931,1617,1617,1617,1617,0
|
|
20240112,191100,1644026931,1617,1617,1617,1617,0
|
|
20240112,191000,1644026931,1617,1617,1617,1617,0
|
|
20240112,190900,1644026931,1617,1617,1617,1617,0
|
|
20240112,190800,1644026931,1617,1617,1617,1617,0
|
|
20240112,190700,1644026931,1617,1617,1617,1617,0
|
|
20240112,190600,1644026931,1617,1617,1617,1617,0
|
|
20240112,190500,1644026931,1617,1617,1617,1617,0
|
|
20240112,190400,1644026931,1617,1617,1617,1617,0
|
|
20240112,190300,1644026931,1617,1617,1617,1617,0
|
|
20240112,190200,1644026931,1617,1617,1617,1617,0
|
|
20240112,190100,1644026931,1617,1617,1617,1617,0
|
|
20240112,190000,1644026931,1617,1617,1617,1617,0
|
|
20240112,185900,1644026931,1617,1617,1617,1617,0
|
|
20240112,185800,1644026931,1617,1617,1617,1617,0
|
|
20240112,185700,1644026931,1617,1617,1617,1617,0
|
|
20240112,185600,1644026931,1617,1617,1617,1617,0
|
|
20240112,185500,1644026931,1617,1617,1617,1617,15771
|
|
20240112,185400,1644026931,1617,1617,1617,1617,0
|
|
20240112,185300,1644026931,1617,1617,1617,1617,0
|
|
20240112,185200,1644026931,1617,1617,1617,1617,0
|
|
20240112,185100,1644026931,1617,1617,1617,1617,0
|
|
20240112,185000,1644026931,1617,1617,1617,1617,0
|
|
20240112,184900,1644026931,1617,1617,1617,1617,0
|
|
20240112,184800,1644026931,1617,1617,1617,1617,0
|
|
20240112,184700,1644026931,1617,1617,1617,1617,0
|
|
20240112,184600,1644026931,1617,1617,1617,1617,0
|
|
20240112,184500,1644026931,1617,1617,1617,1617,0
|
|
20240112,184400,1644026931,1617,1617,1617,1617,0
|
|
20240112,184300,1644026931,1617,1617,1617,1617,0
|
|
20240112,184200,1644026931,1617,1617,1617,1617,0
|
|
20240112,184100,1644026931,1617,1617,1617,1617,0
|
|
20240112,184000,1644026931,1617,1617,1617,1617,0
|
|
20240112,183900,1644026931,1617,1617,1617,1617,0
|
|
20240112,183800,1644026931,1617,1617,1617,1617,0
|
|
20240112,183700,1644026931,1617,1617,1617,1617,0
|
|
20240112,183600,1644026931,1617,1617,1617,1617,0
|
|
20240112,183500,1644026931,1617,1617,1617,1617,0
|
|
20240112,183400,1644026931,1617,1617,1617,1617,0
|
|
20240112,183300,1644026931,1617,1617,1617,1617,0
|
|
20240112,183200,1644026931,1617,1617,1617,1617,0
|
|
20240112,183100,1644026931,1617,1617,1617,1617,0
|
|
20240112,183000,1644026931,1617,1617,1617,1617,0
|
|
20240112,182900,1644026931,1617,1617,1617,1617,0
|
|
20240112,182800,1644026931,1617,1617,1617,1617,0
|
|
20240112,182700,1644026931,1617,1617,1617,1617,0
|
|
20240112,182600,1644026931,1617,1617,1617,1617,0
|
|
20240112,182500,1644026931,1617,1617,1617,1617,15771
|
|
20240112,182400,1644026931,1617,1617,1617,1617,0
|
|
20240112,182300,1644026931,1617,1617,1617,1617,0
|
|
20240112,182200,1644026931,1617,1617,1617,1617,0
|
|
20240112,182100,1644026931,1617,1617,1617,1617,0
|
|
20240112,182000,1644026931,1617,1617,1617,1617,0
|
|
20240112,181900,1644026931,1617,1617,1617,1617,0
|
|
20240112,181800,1644026931,1617,1617,1617,1617,0
|
|
20240112,181700,1644026931,1617,1617,1617,1617,0
|
|
20240112,181600,1644026931,1617,1617,1617,1617,0
|
|
20240112,181500,1644026931,1617,1617,1617,1617,0
|
|
20240112,181400,1644026931,1617,1617,1617,1617,0
|
|
20240112,181300,1644026931,1617,1617,1617,1617,0
|
|
20240112,181200,1644026931,1617,1617,1617,1617,0
|
|
20240112,181100,1644026931,1617,1617,1617,1617,0
|
|
20240112,181000,1644026931,1617,1617,1617,1617,0
|
|
20240112,180900,1644026931,1617,1617,1617,1617,0
|
|
20240112,180800,1644026931,1617,1617,1617,1617,0
|
|
20240112,180700,1644026931,1617,1617,1617,1617,0
|
|
20240112,180600,1644026931,1617,1617,1617,1617,0
|
|
20240112,180500,1644026931,1617,1617,1617,1617,0
|
|
20240112,180400,1644026931,1617,1617,1617,1617,0
|
|
20240112,180300,1644026931,1617,1617,1617,1617,0
|
|
20240112,180200,1644026931,1617,1617,1617,1617,0
|
|
20240112,180100,1644026931,1617,1617,1617,1617,0
|
|
20240112,180000,1644026931,1617,1617,1617,1617,0
|
|
20240112,175900,1644026931,1617,1617,1617,1617,0
|
|
20240112,175800,1644026931,1617,1617,1617,1617,0
|
|
20240112,175700,1644026931,1617,1617,1617,1617,0
|
|
20240112,175600,1644026931,1617,1617,1617,1617,0
|
|
20240112,175500,1644026931,1617,1617,1617,1617,15771
|
|
20240112,175400,1644026931,1617,1617,1617,1617,0
|
|
20240112,175300,1644026931,1617,1617,1617,1617,0
|
|
20240112,175200,1644026931,1617,1617,1617,1617,0
|
|
20240112,175100,1644026931,1617,1617,1617,1617,0
|
|
20240112,175000,1644026931,1617,1617,1617,1617,0
|
|
20240112,174900,1644026931,1617,1617,1617,1617,0
|
|
20240112,174800,1644026931,1617,1617,1617,1617,0
|
|
20240112,174700,1644026931,1617,1617,1617,1617,0
|
|
20240112,174600,1644026931,1617,1617,1617,1617,0
|
|
20240112,174500,1644026931,1617,1617,1617,1617,0
|
|
20240112,174400,1644026931,1617,1617,1617,1617,0
|
|
20240112,174300,1644026931,1617,1617,1617,1617,0
|
|
20240112,174200,1644026931,1617,1617,1617,1617,0
|
|
20240112,174100,1644026931,1617,1617,1617,1617,0
|
|
20240112,174000,1644026931,1617,1617,1617,1617,0
|
|
20240112,173900,1644026931,1617,1617,1617,1617,0
|
|
20240112,173800,1644026931,1617,1617,1617,1617,0
|
|
20240112,173700,1644026931,1617,1617,1617,1617,0
|
|
20240112,173600,1644026931,1617,1617,1617,1617,0
|
|
20240112,173500,1644026931,1617,1617,1617,1617,0
|
|
20240112,173400,1644026931,1617,1617,1617,1617,0
|
|
20240112,173300,1644026931,1617,1617,1617,1617,0
|
|
20240112,173200,1644026931,1617,1617,1617,1617,0
|
|
20240112,173100,1644026931,1617,1617,1617,1617,0
|
|
20240112,173000,1644026931,1617,1617,1617,1617,0
|
|
20240112,172900,1644026931,1617,1617,1617,1617,0
|
|
20240112,172800,1644026931,1617,1617,1617,1617,0
|
|
20240112,172700,1644026931,1617,1617,1617,1617,0
|
|
20240112,172600,1644026931,1617,1617,1617,1617,0
|
|
20240112,172500,1644026931,1617,1617,1617,1617,15771
|
|
20240112,172400,1644026931,1617,1617,1617,1617,0
|
|
20240112,172300,1644026931,1617,1617,1617,1617,0
|
|
20240112,172200,1644026931,1617,1617,1617,1617,0
|
|
20240112,172100,1644026931,1617,1617,1617,1617,0
|
|
20240112,172000,1644026931,1617,1617,1617,1617,0
|
|
20240112,171900,1644026931,1617,1617,1617,1617,0
|
|
20240112,171800,1644026931,1617,1617,1617,1617,0
|
|
20240112,171700,1644026931,1617,1617,1617,1617,0
|
|
20240112,171600,1644026931,1617,1617,1617,1617,0
|
|
20240112,171500,1644026931,1617,1617,1617,1617,0
|
|
20240112,171400,1644026931,1617,1617,1617,1617,0
|
|
20240112,171300,1644026931,1617,1617,1617,1617,0
|
|
20240112,171200,1644026931,1617,1617,1617,1617,0
|
|
20240112,171100,1644026931,1617,1617,1617,1617,0
|
|
20240112,171000,1644026931,1617,1617,1617,1617,0
|
|
20240112,170900,1644026931,1617,1617,1617,1617,0
|
|
20240112,170800,1644026931,1617,1617,1617,1617,0
|
|
20240112,170700,1644026931,1617,1617,1617,1617,0
|
|
20240112,170600,1644026931,1617,1617,1617,1617,0
|
|
20240112,170500,1644026931,1617,1617,1617,1617,0
|
|
20240112,170400,1644026931,1617,1617,1617,1617,0
|
|
20240112,170300,1644026931,1617,1617,1617,1617,0
|
|
20240112,170200,1644026931,1617,1617,1617,1617,0
|
|
20240112,170100,1644026931,1617,1617,1617,1617,0
|
|
20240112,170000,1644026931,1617,1617,1617,1617,0
|
|
20240112,165900,1644026931,1617,1617,1617,1617,0
|
|
20240112,165800,1644026931,1617,1617,1617,1617,0
|
|
20240112,165700,1644026931,1617,1617,1617,1617,0
|
|
20240112,165600,1644026931,1617,1617,1617,1617,0
|
|
20240112,165500,1644026931,1617,1617,1617,1617,15771
|
|
20240112,165400,1644026931,1617,1617,1617,1617,0
|
|
20240112,165300,1644026931,1617,1617,1617,1617,0
|
|
20240112,165200,1644026931,1617,1617,1617,1617,0
|
|
20240112,165100,1644026931,1617,1617,1617,1617,0
|
|
20240112,165000,1644026931,1617,1617,1617,1617,0
|
|
20240112,164900,1644026931,1617,1617,1617,1617,0
|
|
20240112,164800,1644026931,1617,1617,1617,1617,0
|
|
20240112,164700,1644026931,1617,1617,1617,1617,0
|
|
20240112,164600,1644026931,1617,1617,1617,1617,0
|
|
20240112,164500,1644026931,1617,1617,1617,1617,0
|
|
20240112,164400,1644026931,1617,1617,1617,1617,0
|
|
20240112,164300,1644026931,1617,1617,1617,1617,0
|
|
20240112,164200,1644026931,1617,1617,1617,1617,0
|
|
20240112,164100,1644026931,1617,1617,1617,1617,0
|
|
20240112,164000,1644026931,1617,1617,1617,1617,0
|
|
20240112,163900,1644026931,1617,1617,1617,1617,0
|
|
20240112,163800,1644026931,1617,1617,1617,1617,0
|
|
20240112,163700,1644026931,1617,1617,1617,1617,0
|
|
20240112,163600,1644026931,1617,1617,1617,1617,0
|
|
20240112,163500,1644026931,1617,1617,1617,1617,0
|
|
20240112,163400,1644026931,1617,1617,1617,1617,0
|
|
20240112,163300,1644026931,1617,1617,1617,1617,0
|
|
20240112,163200,1644026931,1617,1617,1617,1617,0
|
|
20240112,163100,1644026931,1617,1617,1617,1617,0
|
|
20240112,163000,1644026931,1617,1617,1617,1617,0
|
|
20240112,162900,1644026931,1617,1617,1617,1617,0
|
|
20240112,162800,1644026931,1617,1617,1617,1617,0
|
|
20240112,162700,1644026931,1617,1617,1617,1617,0
|
|
20240112,162600,1644026931,1617,1617,1617,1617,0
|
|
20240112,162500,1644026931,1617,1617,1617,1617,15771
|
|
20240112,162400,1644026931,1617,1617,1617,1617,0
|
|
20240112,162300,1644026931,1617,1617,1617,1617,0
|
|
20240112,162200,1644026931,1617,1617,1617,1617,0
|
|
20240112,162100,1644026931,1617,1617,1617,1617,0
|
|
20240112,162000,1644026931,1617,1617,1617,1617,0
|
|
20240112,161900,1644026931,1617,1617,1617,1617,0
|
|
20240112,161800,1644026931,1617,1617,1617,1617,0
|
|
20240112,161700,1644026931,1617,1617,1617,1617,0
|
|
20240112,161600,1644026931,1617,1617,1617,1617,0
|
|
20240112,161500,1644026931,1617,1617,1617,1617,0
|
|
20240112,161400,1644026931,1617,1617,1617,1617,0
|
|
20240112,161300,1644026931,1617,1617,1617,1617,0
|
|
20240112,161200,1644026931,1617,1617,1617,1617,0
|
|
20240112,161100,1644026931,1617,1617,1617,1617,0
|
|
20240112,161000,1644026931,1617,1617,1617,1617,0
|
|
20240112,160900,1644026931,1617,1617,1617,1617,0
|
|
20240112,160800,1644026931,1617,1617,1617,1617,0
|
|
20240112,160700,1644026931,1617,1617,1617,1617,0
|
|
20240112,160600,1644026931,1617,1617,1617,1617,0
|
|
20240112,160500,1644026931,1617,1617,1617,1617,0
|
|
20240112,160400,1644026931,1617,1617,1617,1617,0
|
|
20240112,160300,1644026931,1617,1617,1617,1617,0
|
|
20240112,160200,1644026931,1617,1617,1617,1617,0
|
|
20240112,160100,1644026931,1617,1617,1617,1617,0
|
|
20240112,160000,1644026931,1617,1617,1617,1617,0
|
|
20240112,155900,1644026931,1617,1617,1617,1617,0
|
|
20240112,155800,1644026931,1617,1617,1617,1617,0
|
|
20240112,155700,1644026931,1617,1617,1617,1617,0
|
|
20240112,155600,1644026931,1617,1617,1617,1617,0
|
|
20240112,155500,1644026931,1617,1617,1617,1617,15771
|
|
20240112,155400,1644026931,1617,1617,1617,1617,0
|
|
20240112,155300,1644026931,1617,1617,1617,1617,0
|
|
20240112,155200,1644026931,1617,1617,1617,1617,0
|
|
20240112,155100,1644026931,1617,1617,1617,1617,0
|
|
20240112,155000,1644026931,1617,1617,1617,1617,0
|
|
20240112,154900,1644026931,1617,1617,1617,1617,0
|
|
20240112,154800,1644026931,1617,1617,1617,1617,0
|
|
20240112,154700,1644026931,1617,1617,1617,1617,0
|
|
20240112,154600,1644026931,1617,1617,1617,1617,0
|
|
20240112,154500,1644026931,1617,1617,1617,1617,0
|
|
20240112,154400,1644026931,1617,1617,1617,1617,0
|
|
20240112,154300,1644026931,1617,1617,1617,1617,0
|
|
20240112,154200,1644026931,1617,1617,1617,1617,0
|
|
20240112,154100,1644026931,1617,1617,1617,1617,0
|
|
20240112,154000,1644026931,1617,1617,1617,1617,0
|
|
20240112,153900,1644026931,1617,1617,1617,1617,0
|
|
20240112,153800,1644026931,1617,1617,1617,1617,0
|
|
20240112,153700,1644026931,1617,1617,1617,1617,0
|
|
20240112,153600,1644026931,1617,1617,1617,1617,0
|
|
20240112,153500,1644026931,1617,1617,1617,1617,0
|
|
20240112,153400,1644026931,1617,1617,1617,1617,0
|
|
20240112,153300,1644026931,1617,1617,1617,1617,0
|
|
20240112,153200,1644026931,1617,1617,1617,1617,0
|
|
20240112,153100,1644026931,1617,1617,1617,1617,0
|
|
20240112,153000,1644026931,1617,1617,1617,1617,15771
|
|
20240112,152900,1618525224,1631,1631,1631,1631,0
|
|
20240112,152800,1618525224,1631,1631,1631,1631,0
|
|
20240112,152700,1618525224,1631,1631,1631,1631,0
|
|
20240112,152600,1618525224,1631,1631,1631,1631,0
|
|
20240112,152500,1618525224,1631,1631,1631,1631,0
|
|
20240112,152400,1618525224,1631,1631,1631,1631,0
|
|
20240112,152300,1618525224,1631,1631,1631,1631,0
|
|
20240112,152200,1618525224,1631,1631,1631,1631,0
|
|
20240112,152100,1618525224,1631,1631,1631,1631,0
|
|
20240112,152000,1618525224,1631,1631,1631,1631,0
|
|
20240112,151900,1618525224,1631,1627,1631,1621,10135
|
|
20240112,151800,1602066162,1631,1625,1634,1625,1483
|
|
20240112,151700,1599654654,1634,1637,1637,1623,7794
|
|
20240112,151600,1586987268,1626,1632,1637,1626,5318
|
|
20240112,151500,1578322534,1637,1635,1637,1632,1243
|
|
20240112,151400,1576292649,1640,1638,1641,1634,305
|
|
20240112,151300,1575793050,1638,1638,1645,1634,316
|
|
20240112,151200,1575275443,1647,1647,1647,1647,1
|
|
20240112,151100,1575273796,1638,1638,1649,1638,2264
|
|
20240112,151000,1571552550,1641,1635,1641,1630,549
|
|
20240112,150900,1570656918,1641,1644,1644,1641,103
|
|
20240112,150800,1570487692,1645,1643,1645,1630,4939
|
|
20240112,150700,1562413760,1643,1647,1647,1643,134
|
|
20240112,150600,1562193551,1644,1635,1647,1634,2632
|
|
20240112,150500,1557866623,1643,1643,1643,1634,12
|
|
20240112,150400,1557846916,1634,1635,1644,1634,135
|
|
20240112,150300,1557625635,1635,1642,1647,1634,1564
|
|
20240112,150200,1555057629,1642,1646,1649,1642,592
|
|
20240112,150100,1554085348,1646,1642,1646,1642,406
|
|
20240112,150000,1553418330,1641,1642,1643,1641,1100
|
|
20240112,145900,1551611359,1641,1640,1642,1640,3031
|
|
20240112,145800,1546637757,1636,1636,1641,1636,807
|
|
20240112,145700,1545317410,1636,1635,1636,1630,1643
|
|
20240112,145600,1542636390,1636,1630,1636,1630,2278
|
|
20240112,145500,1538923184,1632,1636,1636,1630,4742
|
|
20240112,145400,1531186923,1636,1637,1643,1630,9682
|
|
20240112,145300,1515383823,1643,1636,1643,1634,1948
|
|
20240112,145200,1512198539,1644,1636,1644,1636,139
|
|
20240112,145100,1511970990,1644,1637,1644,1636,800
|
|
20240112,145000,1510661981,1644,1639,1645,1636,560
|
|
20240112,144900,1509744916,1645,1638,1646,1638,1407
|
|
20240112,144800,1507440235,1647,1647,1647,1638,4124
|
|
20240112,144700,1500681373,1640,1650,1650,1640,404
|
|
20240112,144600,1500016186,1640,1649,1650,1640,1422
|
|
20240112,144500,1497680611,1650,1645,1650,1645,938
|
|
20240112,144400,1496137407,1645,1646,1646,1640,3650
|
|
20240112,144300,1490149538,1641,1649,1649,1640,3095
|
|
20240112,144200,1485066293,1642,1649,1650,1640,3236
|
|
20240112,144100,1479750527,1649,1650,1651,1649,530
|
|
20240112,144000,1478876335,1654,1652,1658,1649,742
|
|
20240112,143900,1477648818,1652,1653,1654,1649,3520
|
|
20240112,143800,1471832749,1659,1644,1664,1644,8181
|
|
20240112,143700,1458327545,1643,1647,1647,1643,13
|
|
20240112,143600,1458306174,1643,1638,1643,1637,1819
|
|
20240112,143500,1455319230,1638,1638,1639,1636,3173
|
|
20240112,143400,1450125555,1636,1642,1643,1636,687
|
|
20240112,143300,1449001143,1642,1646,1647,1642,612
|
|
20240112,143200,1447996230,1637,1646,1648,1637,3501
|
|
20240112,143100,1442262375,1650,1641,1650,1641,1398
|
|
20240112,143000,1439966784,1650,1643,1650,1639,309
|
|
20240112,142900,1439458567,1636,1642,1642,1636,7903
|
|
20240112,142800,1426520917,1638,1644,1648,1636,12754
|
|
20240112,142700,1405620922,1650,1653,1653,1646,2030
|
|
20240112,142600,1402274937,1653,1647,1653,1647,1658
|
|
20240112,142500,1399540584,1648,1646,1648,1640,3513
|
|
20240112,142400,1393767180,1645,1642,1645,1638,3783
|
|
20240112,142300,1387558302,1638,1634,1642,1634,5639
|
|
20240112,142200,1378318682,1633,1646,1646,1632,11365
|
|
20240112,142100,1359692016,1648,1644,1659,1644,7804
|
|
20240112,142000,1346815661,1644,1649,1649,1640,21409
|
|
20240112,141900,1311618934,1649,1663,1665,1649,25764
|
|
20240112,141800,1269003800,1662,1660,1676,1659,14932
|
|
20240112,141700,1244136550,1663,1669,1669,1655,22343
|
|
20240112,141600,1206993770,1669,1669,1675,1656,55296
|
|
20240112,141500,1114970876,1669,1705,1706,1665,63276
|
|
20240112,141400,1008686031,1705,1723,1725,1691,79961
|
|
20240112,141300,872206560,1726,1742,1768,1706,222316
|
|
20240112,141200,485345940,1742,1740,1742,1740,47814
|
|
20240112,141100,402148490,1772,1772,1772,1772,0
|
|
20240112,141000,402148490,1772,1692,1772,1692,124734
|
|
20240112,140900,184430458,1693,1650,1694,1650,43693
|
|
20240112,140800,111064300,1650,1632,1650,1632,8911
|
|
20240112,140700,96439454,1632,1632,1635,1632,1439
|
|
20240112,140600,94087997,1620,1621,1634,1619,3291
|
|
20240112,140500,88724722,1620,1620,1620,1620,0
|
|
20240112,140400,88724722,1620,1620,1620,1620,0
|
|
20240112,140300,88724722,1620,1620,1620,1620,1000
|
|
20240112,140200,87104722,1620,1620,1620,1620,1
|
|
20240112,140100,87103102,1624,1624,1624,1624,1
|
|
20240112,140000,87101478,1620,1620,1620,1620,0
|
|
20240112,135900,87101478,1620,1620,1620,1620,0
|
|
20240112,135800,87101478,1620,1620,1620,1620,0
|
|
20240112,135700,87101478,1620,1620,1620,1620,0
|
|
20240112,135600,87101478,1620,1620,1620,1620,0
|
|
20240112,135500,87101478,1620,1620,1620,1620,1
|
|
20240112,135400,87099858,1625,1625,1625,1625,0
|
|
20240112,135300,87099858,1625,1625,1625,1625,2
|
|
20240112,135200,87096608,1620,1620,1620,1620,0
|
|
20240112,135100,87096608,1620,1620,1620,1620,0
|
|
20240112,135000,87096608,1620,1625,1625,1620,101
|
|
20240112,134900,86932488,1620,1623,1630,1620,383
|
|
20240112,134800,86309088,1620,1624,1627,1620,92
|
|
20240112,134700,86159414,1620,1620,1620,1620,0
|
|
20240112,134600,86159414,1620,1620,1620,1620,0
|
|
20240112,134500,86159414,1620,1620,1620,1620,0
|
|
20240112,134400,86159414,1620,1620,1620,1620,0
|
|
20240112,134300,86159414,1620,1620,1620,1620,0
|
|
20240112,134200,86159414,1620,1620,1620,1620,0
|
|
20240112,134100,86159414,1620,1620,1620,1620,1
|
|
20240112,134000,86157794,1623,1623,1623,1623,1
|
|
20240112,133900,86156171,1626,1627,1627,1626,2
|
|
20240112,133800,86152918,1626,1627,1629,1626,3
|
|
20240112,133700,86148036,1621,1626,1626,1621,2
|
|
20240112,133600,86144789,1631,1624,1632,1624,5357
|
|
20240112,133500,77417310,1624,1624,1624,1624,1
|
|
20240112,133400,77415686,1622,1621,1622,1621,643
|
|
20240112,133300,76373240,1622,1622,1622,1622,0
|
|
20240112,133200,76373240,1622,1622,1622,1622,0
|
|
20240112,133100,76373240,1622,1622,1622,1622,0
|
|
20240112,133000,76373240,1622,1622,1622,1622,0
|
|
20240112,132900,76373240,1622,1622,1622,1622,0
|
|
20240112,132800,76373240,1622,1622,1622,1622,0
|
|
20240112,132700,76373240,1622,1622,1622,1622,62
|
|
20240112,132600,76272676,1622,1622,1622,1622,0
|
|
20240112,132500,76272676,1622,1622,1622,1622,0
|
|
20240112,132400,76272676,1622,1622,1622,1622,20
|
|
20240112,132300,76240236,1620,1620,1620,1620,477
|
|
20240112,132200,75467496,1620,1620,1620,1620,0
|
|
20240112,132100,75467496,1620,1620,1620,1620,1
|
|
20240112,132000,75465876,1619,1619,1619,1619,0
|
|
20240112,131900,75465876,1619,1619,1619,1619,680
|
|
20240112,131800,74364956,1618,1618,1618,1618,0
|
|
20240112,131700,74364956,1618,1618,1618,1618,70
|
|
20240112,131600,74251696,1618,1618,1618,1618,0
|
|
20240112,131500,74251696,1618,1618,1618,1618,0
|
|
20240112,131400,74251696,1618,1618,1618,1618,0
|
|
20240112,131300,74251696,1618,1618,1618,1618,0
|
|
20240112,131200,74251696,1618,1618,1618,1618,0
|
|
20240112,131100,74251696,1618,1618,1618,1618,0
|
|
20240112,131000,74251696,1618,1618,1618,1618,0
|
|
20240112,130900,74251696,1618,1618,1618,1618,0
|
|
20240112,130800,74251696,1618,1618,1618,1618,0
|
|
20240112,130700,74251696,1618,1618,1618,1618,0
|
|
20240112,130600,74251696,1618,1618,1618,1618,0
|
|
20240112,130500,74251696,1618,1618,1618,1618,50
|
|
20240112,130400,74170796,1616,1616,1616,1616,0
|
|
20240112,130300,74170796,1616,1617,1617,1616,30
|
|
20240112,130200,74122297,1617,1617,1617,1617,0
|
|
20240112,130100,74122297,1617,1617,1617,1617,307
|
|
20240112,130000,73625878,1615,1616,1616,1615,1006
|
|
20240112,125900,72000183,1617,1620,1620,1617,519
|
|
20240112,125800,71160930,1617,1617,1617,1617,0
|
|
20240112,125700,71160930,1617,1617,1617,1617,0
|
|
20240112,125600,71160930,1617,1618,1618,1617,2
|
|
20240112,125500,71157695,1623,1619,1623,1617,16
|
|
20240112,125400,71131780,1623,1620,1623,1620,3
|
|
20240112,125300,71126915,1617,1617,1617,1617,0
|
|
20240112,125200,71126915,1617,1619,1619,1617,2
|
|
20240112,125100,71123679,1620,1619,1620,1619,4
|
|
20240112,125000,71117201,1623,1625,1625,1623,618
|
|
20240112,124900,70114185,1617,1627,1627,1617,11
|
|
20240112,124800,70096320,1617,1617,1617,1617,0
|
|
20240112,124700,70096320,1617,1622,1628,1617,1838
|
|
20240112,124600,67108149,1622,1622,1622,1622,617
|
|
20240112,124500,66107375,1626,1626,1626,1626,0
|
|
20240112,124400,66107375,1626,1626,1626,1626,228
|
|
20240112,124300,65736647,1621,1621,1621,1621,2
|
|
20240112,124200,65733405,1621,1619,1621,1619,1850
|
|
20240112,124100,62735793,1616,1616,1616,1616,265
|
|
20240112,124000,62307553,1617,1617,1617,1617,0
|
|
20240112,123900,62307553,1617,1618,1618,1617,674
|
|
20240112,123800,61217661,1618,1618,1618,1618,0
|
|
20240112,123700,61217661,1618,1618,1618,1618,0
|
|
20240112,123600,61217661,1618,1618,1618,1618,2333
|
|
20240112,123500,57442867,1621,1621,1621,1621,0
|
|
20240112,123400,57442867,1621,1621,1621,1621,0
|
|
20240112,123300,57442867,1621,1619,1621,1618,2110
|
|
20240112,123200,54027221,1622,1622,1622,1622,0
|
|
20240112,123100,54027221,1622,1622,1622,1622,0
|
|
20240112,123000,54027221,1622,1622,1622,1622,1
|
|
20240112,122900,54025599,1618,1618,1618,1618,0
|
|
20240112,122800,54025599,1618,1618,1618,1618,0
|
|
20240112,122700,54025599,1618,1621,1621,1618,3150
|
|
20240112,122600,48923639,1620,1620,1620,1620,0
|
|
20240112,122500,48923639,1620,1620,1620,1620,0
|
|
20240112,122400,48923639,1620,1620,1620,1620,0
|
|
20240112,122300,48923639,1620,1620,1620,1620,0
|
|
20240112,122200,48923639,1620,1620,1620,1620,0
|
|
20240112,122100,48923639,1620,1621,1621,1620,2
|
|
20240112,122000,48920398,1621,1621,1621,1621,0
|
|
20240112,121900,48920398,1621,1621,1621,1621,0
|
|
20240112,121800,48920398,1621,1621,1621,1621,253
|
|
20240112,121700,48510285,1622,1622,1622,1622,0
|
|
20240112,121600,48510285,1622,1622,1622,1622,0
|
|
20240112,121500,48510285,1622,1622,1622,1622,0
|
|
20240112,121400,48510285,1622,1622,1622,1622,0
|
|
20240112,121300,48510285,1622,1622,1622,1622,0
|
|
20240112,121200,48510285,1622,1622,1622,1622,615
|
|
20240112,121100,47512755,1621,1621,1621,1621,0
|
|
20240112,121000,47512755,1621,1621,1621,1621,0
|
|
20240112,120900,47512755,1621,1621,1621,1621,0
|
|
20240112,120800,47512755,1621,1621,1621,1621,0
|
|
20240112,120700,47512755,1621,1621,1621,1621,61
|
|
20240112,120600,47413874,1621,1621,1621,1621,89
|
|
20240112,120500,47269605,1621,1621,1621,1621,0
|
|
20240112,120400,47269605,1621,1623,1623,1621,2
|
|
20240112,120300,47266361,1623,1627,1627,1623,56
|
|
20240112,120200,47175263,1625,1625,1625,1625,0
|
|
20240112,120100,47175263,1625,1625,1625,1625,0
|
|
20240112,120000,47175263,1625,1627,1627,1625,2041
|
|
20240112,115900,43856558,1627,1628,1628,1627,2
|
|
20240112,115800,43853303,1628,1628,1628,1628,0
|
|
20240112,115700,43853303,1628,1628,1628,1628,2
|
|
20240112,115600,43850047,1628,1628,1628,1628,1036
|
|
20240112,115500,42163439,1628,1628,1628,1628,0
|
|
20240112,115400,42163439,1628,1628,1628,1628,127
|
|
20240112,115300,41956683,1630,1630,1630,1630,0
|
|
20240112,115200,41956683,1630,1630,1630,1630,61
|
|
20240112,115100,41857253,1630,1630,1630,1630,5
|
|
20240112,115000,41849103,1629,1629,1629,1629,5
|
|
20240112,114900,41840958,1628,1628,1628,1628,0
|
|
20240112,114800,41840958,1628,1628,1628,1628,0
|
|
20240112,114700,41840958,1628,1628,1628,1628,115
|
|
20240112,114600,41653738,1629,1629,1629,1629,0
|
|
20240112,114500,41653738,1629,1629,1629,1629,1
|
|
20240112,114400,41652109,1628,1628,1628,1628,0
|
|
20240112,114300,41652109,1628,1628,1628,1628,0
|
|
20240112,114200,41652109,1628,1628,1628,1628,0
|
|
20240112,114100,41652109,1628,1628,1628,1628,0
|
|
20240112,114000,41652109,1628,1628,1628,1628,0
|
|
20240112,113900,41652109,1628,1628,1628,1628,0
|
|
20240112,113800,41652109,1628,1628,1628,1628,189
|
|
20240112,113700,41344417,1628,1628,1628,1628,0
|
|
20240112,113600,41344417,1628,1628,1628,1628,6
|
|
20240112,113500,41334649,1628,1628,1628,1628,0
|
|
20240112,113400,41334649,1628,1628,1628,1628,0
|
|
20240112,113300,41334649,1628,1628,1628,1628,5
|
|
20240112,113200,41326509,1627,1629,1629,1627,19
|
|
20240112,113100,41295588,1628,1628,1629,1628,14
|
|
20240112,113000,41272795,1629,1629,1629,1629,0
|
|
20240112,112900,41272795,1629,1629,1629,1629,1
|
|
20240112,112800,41271166,1627,1627,1627,1627,1
|
|
20240112,112700,41269539,1630,1630,1630,1630,0
|
|
20240112,112600,41269539,1630,1630,1630,1630,3
|
|
20240112,112500,41264649,1630,1630,1630,1630,1
|
|
20240112,112400,41263019,1627,1627,1627,1627,1
|
|
20240112,112300,41261392,1631,1627,1631,1627,11
|
|
20240112,112200,41243491,1627,1627,1627,1627,0
|
|
20240112,112100,41243491,1627,1627,1627,1627,0
|
|
20240112,112000,41243491,1627,1627,1627,1627,32
|
|
20240112,111900,41191427,1626,1626,1626,1626,0
|
|
20240112,111800,41191427,1626,1626,1626,1626,0
|
|
20240112,111700,41191427,1626,1630,1630,1626,412
|
|
20240112,111600,40519871,1630,1626,1630,1626,3100
|
|
20240112,111500,35470171,1626,1626,1626,1626,0
|
|
20240112,111400,35470171,1626,1626,1626,1626,0
|
|
20240112,111300,35470171,1626,1626,1626,1626,6
|
|
20240112,111200,35460415,1626,1626,1626,1626,20
|
|
20240112,111100,35427895,1625,1625,1625,1625,0
|
|
20240112,111000,35427895,1625,1625,1625,1625,0
|
|
20240112,110900,35427895,1625,1625,1625,1625,1
|
|
20240112,110800,35426270,1625,1629,1629,1625,274
|
|
20240112,110700,34980088,1629,1629,1629,1629,0
|
|
20240112,110600,34980088,1629,1629,1629,1629,1
|
|
20240112,110500,34978459,1625,1628,1628,1625,61
|
|
20240112,110400,34879160,1628,1628,1628,1628,0
|
|
20240112,110300,34879160,1628,1628,1628,1628,0
|
|
20240112,110200,34879160,1628,1629,1629,1628,301
|
|
20240112,110100,34388832,1629,1629,1629,1629,0
|
|
20240112,110000,34388832,1629,1629,1629,1629,29
|
|
20240112,105900,34341591,1628,1628,1628,1624,95
|
|
20240112,105800,34186937,1628,1626,1629,1625,2558
|
|
20240112,105700,30023496,1626,1625,1626,1625,120
|
|
20240112,105600,29828475,1627,1627,1627,1627,118
|
|
20240112,105500,29636489,1625,1624,1627,1624,895
|
|
20240112,105400,28181153,1623,1623,1623,1623,1
|
|
20240112,105300,28179530,1626,1625,1626,1625,480
|
|
20240112,105200,27399299,1616,1616,1616,1616,0
|
|
20240112,105100,27399299,1616,1624,1624,1616,137
|
|
20240112,105000,27176822,1621,1621,1621,1621,0
|
|
20240112,104900,27176822,1621,1622,1625,1620,433
|
|
20240112,104800,26473868,1615,1615,1615,1615,0
|
|
20240112,104700,26473868,1615,1618,1619,1615,9
|
|
20240112,104600,26459320,1620,1619,1620,1618,15
|
|
20240112,104500,26435035,1621,1619,1621,1619,1535
|
|
20240112,104400,23947978,1616,1619,1619,1616,53
|
|
20240112,104300,23862176,1616,1619,1619,1616,28
|
|
20240112,104200,23816847,1619,1618,1619,1615,156
|
|
20240112,104100,23564438,1617,1613,1617,1613,1276
|
|
20240112,104000,21506230,1612,1612,1612,1612,0
|
|
20240112,103900,21506230,1612,1612,1612,1612,1
|
|
20240112,103800,21504618,1613,1613,1613,1613,0
|
|
20240112,103700,21504618,1613,1613,1613,1613,1
|
|
20240112,103600,21503005,1613,1613,1613,1613,5
|
|
20240112,103500,21494940,1613,1613,1613,1613,5
|
|
20240112,103400,21486875,1613,1612,1613,1612,34
|
|
20240112,103300,21432034,1613,1613,1613,1613,50
|
|
20240112,103200,21351384,1613,1613,1613,1613,0
|
|
20240112,103100,21351384,1613,1614,1614,1613,35
|
|
20240112,103000,21294924,1615,1615,1615,1615,0
|
|
20240112,102900,21294924,1615,1615,1615,1615,500
|
|
20240112,102800,20487424,1615,1615,1615,1615,0
|
|
20240112,102700,20487424,1615,1615,1615,1615,0
|
|
20240112,102600,20487424,1615,1615,1615,1615,1
|
|
20240112,102500,20485809,1618,1618,1618,1618,0
|
|
20240112,102400,20485809,1618,1618,1618,1618,110
|
|
20240112,102300,20307829,1618,1618,1618,1618,5
|
|
20240112,102200,20299739,1617,1617,1617,1617,0
|
|
20240112,102100,20299739,1617,1613,1617,1611,2019
|
|
20240112,102000,17035029,1617,1613,1617,1613,1370
|
|
20240112,101900,14819788,1611,1611,1611,1611,0
|
|
20240112,101800,14819788,1611,1611,1611,1611,1
|
|
20240112,101700,14818177,1612,1612,1612,1612,1
|
|
20240112,101600,14816565,1617,1617,1617,1617,0
|
|
20240112,101500,14816565,1617,1617,1617,1617,0
|
|
20240112,101400,14816565,1617,1612,1617,1612,799
|
|
20240112,101300,13525558,1610,1610,1610,1610,0
|
|
20240112,101200,13525558,1610,1610,1610,1610,0
|
|
20240112,101100,13525558,1610,1610,1610,1610,0
|
|
20240112,101000,13525558,1610,1610,1610,1610,0
|
|
20240112,100900,13525558,1610,1610,1610,1610,1
|
|
20240112,100800,13523948,1612,1612,1612,1612,0
|
|
20240112,100700,13523948,1612,1612,1612,1612,50
|
|
20240112,100600,13443348,1610,1610,1610,1610,0
|
|
20240112,100500,13443348,1610,1610,1610,1610,0
|
|
20240112,100400,13443348,1610,1610,1610,1610,1
|
|
20240112,100300,13441738,1613,1612,1613,1612,234
|
|
20240112,100200,13064506,1610,1610,1610,1610,0
|
|
20240112,100100,13064506,1610,1610,1610,1610,0
|
|
20240112,100000,13064506,1610,1610,1610,1610,0
|
|
20240112,095900,13064506,1610,1610,1610,1610,0
|
|
20240112,095800,13064506,1610,1610,1610,1610,0
|
|
20240112,095700,13064506,1610,1610,1610,1610,0
|
|
20240112,095600,13064506,1610,1610,1610,1610,0
|
|
20240112,095500,13064506,1610,1610,1610,1610,0
|
|
20240112,095400,13064506,1610,1610,1610,1610,0
|
|
20240112,095300,13064506,1610,1610,1610,1610,0
|
|
20240112,095200,13064506,1610,1610,1610,1610,200
|
|
20240112,095100,12742506,1610,1612,1612,1610,2
|
|
20240112,095000,12739284,1617,1617,1617,1617,0
|
|
20240112,094900,12739284,1617,1617,1617,1617,2
|
|
20240112,094800,12736050,1617,1610,1617,1610,180
|
|
20240112,094700,12445000,1613,1615,1617,1613,801
|
|
20240112,094600,11150425,1610,1610,1610,1610,0
|
|
20240112,094500,11150425,1610,1610,1610,1610,1
|
|
20240112,094400,11148815,1616,1616,1616,1616,0
|
|
20240112,094300,11148815,1616,1616,1616,1616,20
|
|
20240112,094200,11116495,1616,1616,1616,1616,390
|
|
20240112,094100,10486255,1610,1610,1610,1610,0
|
|
20240112,094000,10486255,1610,1610,1610,1610,1
|
|
20240112,093900,10484645,1616,1616,1616,1616,0
|
|
20240112,093800,10484645,1616,1616,1616,1616,1
|
|
20240112,093700,10483029,1610,1610,1610,1610,0
|
|
20240112,093600,10483029,1610,1610,1610,1610,0
|
|
20240112,093500,10483029,1610,1610,1610,1610,0
|
|
20240112,093400,10483029,1610,1610,1610,1610,1199
|
|
20240112,093300,8552639,1610,1610,1610,1610,0
|
|
20240112,093200,8552639,1610,1608,1610,1608,2
|
|
20240112,093100,8549421,1607,1607,1607,1607,0
|
|
20240112,093000,8549421,1607,1607,1607,1607,0
|
|
20240112,092900,8549421,1607,1607,1607,1607,0
|
|
20240112,092800,8549421,1607,1607,1607,1607,0
|
|
20240112,092700,8549421,1607,1607,1607,1607,0
|
|
20240112,092600,8549421,1607,1607,1607,1607,0
|
|
20240112,092500,8549421,1607,1607,1607,1607,1
|
|
20240112,092400,8547814,1617,1617,1617,1617,3
|
|
20240112,092300,8542963,1617,1612,1617,1612,983
|
|
20240112,092200,6954782,1606,1611,1613,1606,852
|
|
20240112,092100,5581729,1609,1610,1611,1609,1263
|
|
20240112,092000,3548300,1611,1613,1615,1611,1089
|
|
20240112,091900,1791995,1611,1611,1611,1611,0
|
|
20240112,091800,1791995,1611,1611,1611,1611,0
|
|
20240112,091700,1791995,1611,1616,1617,1611,307
|
|
20240112,091600,1295659,1616,1616,1616,1616,0
|
|
20240112,091500,1295659,1616,1616,1616,1616,1
|
|
20240112,091400,1294043,1617,1617,1617,1617,0
|
|
20240112,091300,1294043,1617,1617,1617,1617,10
|
|
20240112,091200,1277873,1617,1617,1617,1617,418
|
|
20240112,091100,601967,1617,1617,1617,1617,0
|
|
20240112,091000,601967,1617,1617,1617,1617,0
|
|
20240112,090900,601967,1617,1617,1617,1617,10
|
|
20240112,090800,585797,1617,1617,1617,1617,0
|
|
20240112,090700,585797,1617,1617,1617,1617,0
|
|
20240112,090600,585797,1617,1617,1617,1617,0
|
|
20240112,090500,585797,1617,1617,1617,1617,0
|
|
20240112,090400,585797,1617,1617,1617,1617,0
|
|
20240112,090300,585797,1617,1617,1617,1617,0
|
|
20240112,090200,585797,1617,1615,1617,1615,20
|
|
20240112,090100,553485,1615,1615,1615,1615,228
|
|
20240112,090000,185265,1611,1611,1611,1611,115
|