643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,193900,1150509635,4085,4085,4085,4085,0
|
|
20240118,193800,1150509635,4085,4085,4085,4085,0
|
|
20240118,193700,1150509635,4085,4085,4085,4085,0
|
|
20240118,193600,1150509635,4085,4085,4085,4085,0
|
|
20240118,193500,1150509635,4085,4085,4085,4085,0
|
|
20240118,193400,1150509635,4085,4085,4085,4085,0
|
|
20240118,193300,1150509635,4085,4085,4085,4085,0
|
|
20240118,193200,1150509635,4085,4085,4085,4085,0
|
|
20240118,193100,1150509635,4085,4085,4085,4085,0
|
|
20240118,193000,1150509635,4085,4085,4085,4085,0
|
|
20240118,192900,1150509635,4085,4085,4085,4085,0
|
|
20240118,192800,1150509635,4085,4085,4085,4085,0
|
|
20240118,192700,1150509635,4085,4085,4085,4085,0
|
|
20240118,192600,1150509635,4085,4085,4085,4085,0
|
|
20240118,192500,1150509635,4085,4085,4085,4085,0
|
|
20240118,192400,1150509635,4085,4085,4085,4085,0
|
|
20240118,192300,1150509635,4085,4085,4085,4085,0
|
|
20240118,192200,1150509635,4085,4085,4085,4085,0
|
|
20240118,192100,1150509635,4085,4085,4085,4085,0
|
|
20240118,192000,1150509635,4085,4085,4085,4085,0
|
|
20240118,191900,1150509635,4085,4085,4085,4085,0
|
|
20240118,191800,1150509635,4085,4085,4085,4085,0
|
|
20240118,191700,1150509635,4085,4085,4085,4085,0
|
|
20240118,191600,1150509635,4085,4085,4085,4085,0
|
|
20240118,191500,1150509635,4085,4085,4085,4085,0
|
|
20240118,191400,1150509635,4085,4085,4085,4085,0
|
|
20240118,191300,1150509635,4085,4085,4085,4085,0
|
|
20240118,191200,1150509635,4085,4085,4085,4085,0
|
|
20240118,191100,1150509635,4085,4085,4085,4085,0
|
|
20240118,191000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,190900,1150509635,4085,4085,4085,4085,0
|
|
20240118,190800,1150509635,4085,4085,4085,4085,0
|
|
20240118,190700,1150509635,4085,4085,4085,4085,0
|
|
20240118,190600,1150509635,4085,4085,4085,4085,0
|
|
20240118,190500,1150509635,4085,4085,4085,4085,0
|
|
20240118,190400,1150509635,4085,4085,4085,4085,0
|
|
20240118,190300,1150509635,4085,4085,4085,4085,0
|
|
20240118,190200,1150509635,4085,4085,4085,4085,0
|
|
20240118,190100,1150509635,4085,4085,4085,4085,0
|
|
20240118,190000,1150509635,4085,4085,4085,4085,0
|
|
20240118,185900,1150509635,4085,4085,4085,4085,0
|
|
20240118,185800,1150509635,4085,4085,4085,4085,0
|
|
20240118,185700,1150509635,4085,4085,4085,4085,0
|
|
20240118,185600,1150509635,4085,4085,4085,4085,0
|
|
20240118,185500,1150509635,4085,4085,4085,4085,0
|
|
20240118,185400,1150509635,4085,4085,4085,4085,0
|
|
20240118,185300,1150509635,4085,4085,4085,4085,0
|
|
20240118,185200,1150509635,4085,4085,4085,4085,0
|
|
20240118,185100,1150509635,4085,4085,4085,4085,0
|
|
20240118,185000,1150509635,4085,4085,4085,4085,0
|
|
20240118,184900,1150509635,4085,4085,4085,4085,0
|
|
20240118,184800,1150509635,4085,4085,4085,4085,0
|
|
20240118,184700,1150509635,4085,4085,4085,4085,0
|
|
20240118,184600,1150509635,4085,4085,4085,4085,0
|
|
20240118,184500,1150509635,4085,4085,4085,4085,0
|
|
20240118,184400,1150509635,4085,4085,4085,4085,0
|
|
20240118,184300,1150509635,4085,4085,4085,4085,0
|
|
20240118,184200,1150509635,4085,4085,4085,4085,0
|
|
20240118,184100,1150509635,4085,4085,4085,4085,0
|
|
20240118,184000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,183900,1150509635,4085,4085,4085,4085,0
|
|
20240118,183800,1150509635,4085,4085,4085,4085,0
|
|
20240118,183700,1150509635,4085,4085,4085,4085,0
|
|
20240118,183600,1150509635,4085,4085,4085,4085,0
|
|
20240118,183500,1150509635,4085,4085,4085,4085,0
|
|
20240118,183400,1150509635,4085,4085,4085,4085,0
|
|
20240118,183300,1150509635,4085,4085,4085,4085,0
|
|
20240118,183200,1150509635,4085,4085,4085,4085,0
|
|
20240118,183100,1150509635,4085,4085,4085,4085,0
|
|
20240118,183000,1150509635,4085,4085,4085,4085,0
|
|
20240118,182900,1150509635,4085,4085,4085,4085,0
|
|
20240118,182800,1150509635,4085,4085,4085,4085,0
|
|
20240118,182700,1150509635,4085,4085,4085,4085,0
|
|
20240118,182600,1150509635,4085,4085,4085,4085,0
|
|
20240118,182500,1150509635,4085,4085,4085,4085,0
|
|
20240118,182400,1150509635,4085,4085,4085,4085,0
|
|
20240118,182300,1150509635,4085,4085,4085,4085,0
|
|
20240118,182200,1150509635,4085,4085,4085,4085,0
|
|
20240118,182100,1150509635,4085,4085,4085,4085,0
|
|
20240118,182000,1150509635,4085,4085,4085,4085,0
|
|
20240118,181900,1150509635,4085,4085,4085,4085,0
|
|
20240118,181800,1150509635,4085,4085,4085,4085,0
|
|
20240118,181700,1150509635,4085,4085,4085,4085,0
|
|
20240118,181600,1150509635,4085,4085,4085,4085,0
|
|
20240118,181500,1150509635,4085,4085,4085,4085,0
|
|
20240118,181400,1150509635,4085,4085,4085,4085,0
|
|
20240118,181300,1150509635,4085,4085,4085,4085,0
|
|
20240118,181200,1150509635,4085,4085,4085,4085,0
|
|
20240118,181100,1150509635,4085,4085,4085,4085,0
|
|
20240118,181000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,180900,1150509635,4085,4085,4085,4085,0
|
|
20240118,180800,1150509635,4085,4085,4085,4085,0
|
|
20240118,180700,1150509635,4085,4085,4085,4085,0
|
|
20240118,180600,1150509635,4085,4085,4085,4085,0
|
|
20240118,180500,1150509635,4085,4085,4085,4085,0
|
|
20240118,180400,1150509635,4085,4085,4085,4085,0
|
|
20240118,180300,1150509635,4085,4085,4085,4085,0
|
|
20240118,180200,1150509635,4085,4085,4085,4085,0
|
|
20240118,180100,1150509635,4085,4085,4085,4085,0
|
|
20240118,180000,1150509635,4085,4085,4085,4085,0
|
|
20240118,175900,1150509635,4085,4085,4085,4085,0
|
|
20240118,175800,1150509635,4085,4085,4085,4085,0
|
|
20240118,175700,1150509635,4085,4085,4085,4085,0
|
|
20240118,175600,1150509635,4085,4085,4085,4085,0
|
|
20240118,175500,1150509635,4085,4085,4085,4085,0
|
|
20240118,175400,1150509635,4085,4085,4085,4085,0
|
|
20240118,175300,1150509635,4085,4085,4085,4085,0
|
|
20240118,175200,1150509635,4085,4085,4085,4085,0
|
|
20240118,175100,1150509635,4085,4085,4085,4085,0
|
|
20240118,175000,1150509635,4085,4085,4085,4085,0
|
|
20240118,174900,1150509635,4085,4085,4085,4085,0
|
|
20240118,174800,1150509635,4085,4085,4085,4085,0
|
|
20240118,174700,1150509635,4085,4085,4085,4085,0
|
|
20240118,174600,1150509635,4085,4085,4085,4085,0
|
|
20240118,174500,1150509635,4085,4085,4085,4085,0
|
|
20240118,174400,1150509635,4085,4085,4085,4085,0
|
|
20240118,174300,1150509635,4085,4085,4085,4085,0
|
|
20240118,174200,1150509635,4085,4085,4085,4085,0
|
|
20240118,174100,1150509635,4085,4085,4085,4085,0
|
|
20240118,174000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,173900,1150509635,4085,4085,4085,4085,0
|
|
20240118,173800,1150509635,4085,4085,4085,4085,0
|
|
20240118,173700,1150509635,4085,4085,4085,4085,0
|
|
20240118,173600,1150509635,4085,4085,4085,4085,0
|
|
20240118,173500,1150509635,4085,4085,4085,4085,0
|
|
20240118,173400,1150509635,4085,4085,4085,4085,0
|
|
20240118,173300,1150509635,4085,4085,4085,4085,0
|
|
20240118,173200,1150509635,4085,4085,4085,4085,0
|
|
20240118,173100,1150509635,4085,4085,4085,4085,0
|
|
20240118,173000,1150509635,4085,4085,4085,4085,0
|
|
20240118,172900,1150509635,4085,4085,4085,4085,0
|
|
20240118,172800,1150509635,4085,4085,4085,4085,0
|
|
20240118,172700,1150509635,4085,4085,4085,4085,0
|
|
20240118,172600,1150509635,4085,4085,4085,4085,0
|
|
20240118,172500,1150509635,4085,4085,4085,4085,0
|
|
20240118,172400,1150509635,4085,4085,4085,4085,0
|
|
20240118,172300,1150509635,4085,4085,4085,4085,0
|
|
20240118,172200,1150509635,4085,4085,4085,4085,0
|
|
20240118,172100,1150509635,4085,4085,4085,4085,0
|
|
20240118,172000,1150509635,4085,4085,4085,4085,0
|
|
20240118,171900,1150509635,4085,4085,4085,4085,0
|
|
20240118,171800,1150509635,4085,4085,4085,4085,0
|
|
20240118,171700,1150509635,4085,4085,4085,4085,0
|
|
20240118,171600,1150509635,4085,4085,4085,4085,0
|
|
20240118,171500,1150509635,4085,4085,4085,4085,0
|
|
20240118,171400,1150509635,4085,4085,4085,4085,0
|
|
20240118,171300,1150509635,4085,4085,4085,4085,0
|
|
20240118,171200,1150509635,4085,4085,4085,4085,0
|
|
20240118,171100,1150509635,4085,4085,4085,4085,0
|
|
20240118,171000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,170900,1150509635,4085,4085,4085,4085,0
|
|
20240118,170800,1150509635,4085,4085,4085,4085,0
|
|
20240118,170700,1150509635,4085,4085,4085,4085,0
|
|
20240118,170600,1150509635,4085,4085,4085,4085,0
|
|
20240118,170500,1150509635,4085,4085,4085,4085,0
|
|
20240118,170400,1150509635,4085,4085,4085,4085,0
|
|
20240118,170300,1150509635,4085,4085,4085,4085,0
|
|
20240118,170200,1150509635,4085,4085,4085,4085,0
|
|
20240118,170100,1150509635,4085,4085,4085,4085,0
|
|
20240118,170000,1150509635,4085,4085,4085,4085,0
|
|
20240118,165900,1150509635,4085,4085,4085,4085,0
|
|
20240118,165800,1150509635,4085,4085,4085,4085,0
|
|
20240118,165700,1150509635,4085,4085,4085,4085,0
|
|
20240118,165600,1150509635,4085,4085,4085,4085,0
|
|
20240118,165500,1150509635,4085,4085,4085,4085,0
|
|
20240118,165400,1150509635,4085,4085,4085,4085,0
|
|
20240118,165300,1150509635,4085,4085,4085,4085,0
|
|
20240118,165200,1150509635,4085,4085,4085,4085,0
|
|
20240118,165100,1150509635,4085,4085,4085,4085,0
|
|
20240118,165000,1150509635,4085,4085,4085,4085,0
|
|
20240118,164900,1150509635,4085,4085,4085,4085,0
|
|
20240118,164800,1150509635,4085,4085,4085,4085,0
|
|
20240118,164700,1150509635,4085,4085,4085,4085,0
|
|
20240118,164600,1150509635,4085,4085,4085,4085,0
|
|
20240118,164500,1150509635,4085,4085,4085,4085,0
|
|
20240118,164400,1150509635,4085,4085,4085,4085,0
|
|
20240118,164300,1150509635,4085,4085,4085,4085,0
|
|
20240118,164200,1150509635,4085,4085,4085,4085,0
|
|
20240118,164100,1150509635,4085,4085,4085,4085,0
|
|
20240118,164000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,163900,1150509635,4085,4085,4085,4085,0
|
|
20240118,163800,1150509635,4085,4085,4085,4085,0
|
|
20240118,163700,1150509635,4085,4085,4085,4085,0
|
|
20240118,163600,1150509635,4085,4085,4085,4085,0
|
|
20240118,163500,1150509635,4085,4085,4085,4085,0
|
|
20240118,163400,1150509635,4085,4085,4085,4085,0
|
|
20240118,163300,1150509635,4085,4085,4085,4085,0
|
|
20240118,163200,1150509635,4085,4085,4085,4085,0
|
|
20240118,163100,1150509635,4085,4085,4085,4085,0
|
|
20240118,163000,1150509635,4085,4085,4085,4085,0
|
|
20240118,162900,1150509635,4085,4085,4085,4085,0
|
|
20240118,162800,1150509635,4085,4085,4085,4085,0
|
|
20240118,162700,1150509635,4085,4085,4085,4085,0
|
|
20240118,162600,1150509635,4085,4085,4085,4085,0
|
|
20240118,162500,1150509635,4085,4085,4085,4085,0
|
|
20240118,162400,1150509635,4085,4085,4085,4085,0
|
|
20240118,162300,1150509635,4085,4085,4085,4085,0
|
|
20240118,162200,1150509635,4085,4085,4085,4085,0
|
|
20240118,162100,1150509635,4085,4085,4085,4085,0
|
|
20240118,162000,1150509635,4085,4085,4085,4085,0
|
|
20240118,161900,1150509635,4085,4085,4085,4085,0
|
|
20240118,161800,1150509635,4085,4085,4085,4085,0
|
|
20240118,161700,1150509635,4085,4085,4085,4085,0
|
|
20240118,161600,1150509635,4085,4085,4085,4085,0
|
|
20240118,161500,1150509635,4085,4085,4085,4085,0
|
|
20240118,161400,1150509635,4085,4085,4085,4085,0
|
|
20240118,161300,1150509635,4085,4085,4085,4085,0
|
|
20240118,161200,1150509635,4085,4085,4085,4085,0
|
|
20240118,161100,1150509635,4085,4085,4085,4085,0
|
|
20240118,161000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,160900,1150509635,4085,4085,4085,4085,0
|
|
20240118,160800,1150509635,4085,4085,4085,4085,0
|
|
20240118,160700,1150509635,4085,4085,4085,4085,0
|
|
20240118,160600,1150509635,4085,4085,4085,4085,0
|
|
20240118,160500,1150509635,4085,4085,4085,4085,0
|
|
20240118,160400,1150509635,4085,4085,4085,4085,0
|
|
20240118,160300,1150509635,4085,4085,4085,4085,0
|
|
20240118,160200,1150509635,4085,4085,4085,4085,0
|
|
20240118,160100,1150509635,4085,4085,4085,4085,0
|
|
20240118,160000,1150509635,4085,4085,4085,4085,0
|
|
20240118,155900,1150509635,4085,4085,4085,4085,0
|
|
20240118,155800,1150509635,4085,4085,4085,4085,0
|
|
20240118,155700,1150509635,4085,4085,4085,4085,0
|
|
20240118,155600,1150509635,4085,4085,4085,4085,0
|
|
20240118,155500,1150509635,4085,4085,4085,4085,0
|
|
20240118,155400,1150509635,4085,4085,4085,4085,0
|
|
20240118,155300,1150509635,4085,4085,4085,4085,0
|
|
20240118,155200,1150509635,4085,4085,4085,4085,0
|
|
20240118,155100,1150509635,4085,4085,4085,4085,0
|
|
20240118,155000,1150509635,4085,4085,4085,4085,0
|
|
20240118,154900,1150509635,4085,4085,4085,4085,0
|
|
20240118,154800,1150509635,4085,4085,4085,4085,0
|
|
20240118,154700,1150509635,4085,4085,4085,4085,0
|
|
20240118,154600,1150509635,4085,4085,4085,4085,0
|
|
20240118,154500,1150509635,4085,4085,4085,4085,0
|
|
20240118,154400,1150509635,4085,4085,4085,4085,0
|
|
20240118,154300,1150509635,4085,4085,4085,4085,0
|
|
20240118,154200,1150509635,4085,4085,4085,4085,0
|
|
20240118,154100,1150509635,4085,4085,4085,4085,0
|
|
20240118,154000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,153900,1150509635,4085,4085,4085,4085,0
|
|
20240118,153800,1150509635,4085,4085,4085,4085,0
|
|
20240118,153700,1150509635,4085,4085,4085,4085,0
|
|
20240118,153600,1150509635,4085,4085,4085,4085,0
|
|
20240118,153500,1150509635,4085,4085,4085,4085,0
|
|
20240118,153400,1150509635,4085,4085,4085,4085,0
|
|
20240118,153300,1150509635,4085,4085,4085,4085,0
|
|
20240118,153200,1150509635,4085,4085,4085,4085,0
|
|
20240118,153100,1150509635,4085,4085,4085,4085,0
|
|
20240118,153000,1150509635,4085,4085,4085,4085,1315
|
|
20240118,152900,1145137860,4085,4085,4085,4085,0
|
|
20240118,152800,1145137860,4085,4085,4085,4085,0
|
|
20240118,152700,1145137860,4085,4085,4085,4085,0
|
|
20240118,152600,1145137860,4085,4085,4085,4085,0
|
|
20240118,152500,1145137860,4085,4085,4085,4085,0
|
|
20240118,152400,1145137860,4085,4085,4085,4085,0
|
|
20240118,152300,1145137860,4085,4085,4085,4085,0
|
|
20240118,152200,1145137860,4085,4085,4085,4085,0
|
|
20240118,152100,1145137860,4085,4085,4085,4085,0
|
|
20240118,152000,1145137860,4085,4085,4085,4085,0
|
|
20240118,151900,1145137860,4085,4085,4090,4085,922
|
|
20240118,151800,1141370100,4090,4085,4090,4085,285
|
|
20240118,151700,1140205745,4085,4085,4085,4085,25
|
|
20240118,151600,1140103620,4085,4085,4085,4085,572
|
|
20240118,151500,1137767000,4085,4080,4085,4080,192
|
|
20240118,151400,1136983340,4080,4075,4080,4075,108
|
|
20240118,151300,1136542950,4075,4075,4075,4075,1
|
|
20240118,151200,1136538875,4060,4060,4060,4060,644
|
|
20240118,151100,1133924235,4080,4080,4080,4080,57
|
|
20240118,151000,1133691675,4085,4060,4085,4060,105
|
|
20240118,150900,1133263950,4085,4085,4085,4085,55
|
|
20240118,150800,1133039275,4085,4080,4085,4080,796
|
|
20240118,150700,1129789685,4080,4080,4080,4080,0
|
|
20240118,150600,1129789685,4080,4080,4080,4080,459
|
|
20240118,150500,1127916965,4085,4085,4085,4085,0
|
|
20240118,150400,1127916965,4085,4085,4085,4085,46
|
|
20240118,150300,1127729055,4085,4080,4085,4080,259
|
|
20240118,150200,1126672220,4080,4070,4080,4070,55
|
|
20240118,150100,1126448140,4065,4050,4065,4050,910
|
|
20240118,150000,1122749020,4060,4075,4080,4060,891
|
|
20240118,145900,1119121915,4075,4075,4075,4075,0
|
|
20240118,145800,1119121915,4075,4075,4075,4070,56
|
|
20240118,145700,1118893765,4060,4075,4075,4060,54
|
|
20240118,145600,1118673730,4075,4075,4075,4075,53
|
|
20240118,145500,1118457755,4075,4075,4075,4075,0
|
|
20240118,145400,1118457755,4075,4060,4075,4060,72
|
|
20240118,145300,1118164655,4075,4075,4075,4075,52
|
|
20240118,145200,1117952755,4075,4075,4075,4075,0
|
|
20240118,145100,1117952755,4075,4075,4075,4075,53
|
|
20240118,145000,1117736780,4060,4070,4070,4060,295
|
|
20240118,144900,1116536230,4070,4070,4070,4070,51
|
|
20240118,144800,1116328660,4070,4070,4070,4070,0
|
|
20240118,144700,1116328660,4070,4055,4070,4055,53
|
|
20240118,144600,1116112980,4075,4075,4075,4075,0
|
|
20240118,144500,1116112980,4075,4075,4075,4075,572
|
|
20240118,144400,1113782080,4075,4080,4080,4075,82
|
|
20240118,144300,1113447670,4080,4080,4080,4080,5
|
|
20240118,144200,1113427270,4075,4075,4075,4075,20
|
|
20240118,144100,1113345770,4085,4085,4085,4085,0
|
|
20240118,144000,1113345770,4085,4085,4085,4085,0
|
|
20240118,143900,1113345770,4085,4075,4085,4075,47
|
|
20240118,143800,1113154035,4070,4060,4070,4060,8133
|
|
20240118,143700,1080131530,4060,4055,4060,4055,876
|
|
20240118,143600,1076579345,4055,4055,4055,4055,42
|
|
20240118,143500,1076409035,4055,4050,4055,4050,198
|
|
20240118,143400,1075606155,4045,4045,4045,4045,427
|
|
20240118,143300,1073878940,4050,4050,4050,4050,85
|
|
20240118,143200,1073534690,4045,4045,4045,4045,78
|
|
20240118,143100,1073219180,4045,4050,4050,4040,2345
|
|
20240118,143000,1063743935,4055,4055,4055,4055,56
|
|
20240118,142900,1063516855,4055,4055,4055,4055,0
|
|
20240118,142800,1063516855,4055,4050,4055,4050,59
|
|
20240118,142700,1063277795,4055,4055,4055,4055,59
|
|
20240118,142600,1063038550,4055,4055,4055,4055,59
|
|
20240118,142500,1062799305,4050,4050,4050,4050,234
|
|
20240118,142400,1061851605,4055,4050,4055,4050,59
|
|
20240118,142300,1061612370,4050,4050,4050,4050,84
|
|
20240118,142200,1061272170,4050,4050,4050,4050,0
|
|
20240118,142100,1061272170,4050,4050,4050,4050,2
|
|
20240118,142000,1061264070,4055,4055,4055,4055,0
|
|
20240118,141900,1061264070,4055,4055,4055,4040,108
|
|
20240118,141800,1060827005,4055,4055,4055,4055,47
|
|
20240118,141700,1060636420,4055,4050,4055,4050,200
|
|
20240118,141600,1059826300,4050,4055,4055,4050,248
|
|
20240118,141500,1058821780,4055,4055,4055,4050,1070
|
|
20240118,141400,1054487195,4040,4050,4050,4040,1000
|
|
20240118,141300,1050437695,4050,4040,4050,4040,239
|
|
20240118,141200,1049469835,4055,4055,4055,4055,200
|
|
20240118,141100,1048658835,4055,4055,4055,4055,0
|
|
20240118,141000,1048658835,4055,4055,4055,4055,2
|
|
20240118,140900,1048650725,4055,4055,4055,4055,52
|
|
20240118,140800,1048439865,4055,4055,4055,4055,51
|
|
20240118,140700,1048233060,4055,4055,4055,4055,50
|
|
20240118,140600,1048030310,4055,4040,4055,4040,50
|
|
20240118,140500,1047827765,4040,4060,4060,4040,84
|
|
20240118,140400,1047487405,4060,4060,4060,4060,25
|
|
20240118,140300,1047385905,4060,4060,4060,4060,52
|
|
20240118,140200,1047174785,4060,4060,4060,4040,52
|
|
20240118,140100,1046963685,4060,4050,4060,4050,52
|
|
20240118,140000,1046752895,4045,4040,4045,4040,160
|
|
20240118,135900,1046106025,4035,4040,4040,4035,175
|
|
20240118,135800,1045399520,4040,4040,4040,4035,52
|
|
20240118,135700,1045189450,4045,4045,4045,4045,25
|
|
20240118,135600,1045088325,4045,4030,4045,4030,1253
|
|
20240118,135500,1040037940,4045,4045,4045,4045,25
|
|
20240118,135400,1039936815,4035,4050,4050,4035,646
|
|
20240118,135300,1037329440,4050,4040,4050,4040,52
|
|
20240118,135200,1037119040,4030,4030,4030,4030,0
|
|
20240118,135100,1037119040,4030,4050,4050,4030,826
|
|
20240118,135000,1033789740,4050,4050,4050,4050,131
|
|
20240118,134900,1033259190,4030,4030,4030,4030,0
|
|
20240118,134800,1033259190,4030,4040,4040,4030,4140
|
|
20240118,134700,1016557710,4045,4050,4060,4045,1394
|
|
20240118,134600,1010918230,4050,4050,4050,4050,32
|
|
20240118,134500,1010788630,4050,4050,4050,4050,2022
|
|
20240118,134400,1002599530,4050,4050,4050,4050,392
|
|
20240118,134300,1001011930,4050,4050,4050,4050,405
|
|
20240118,134200,999371680,4060,4050,4060,4050,888
|
|
20240118,134100,995773400,4065,4075,4075,4050,2555
|
|
20240118,134000,985398065,4080,4100,4100,4080,625
|
|
20240118,133900,982847635,4085,4085,4115,4085,421
|
|
20240118,133800,981127640,4120,4120,4120,4120,0
|
|
20240118,133700,981127640,4120,4120,4120,4120,0
|
|
20240118,133600,981127640,4120,4120,4120,4120,0
|
|
20240118,133500,981127640,4120,4120,4120,4120,0
|
|
20240118,133400,981127640,4120,4120,4125,4090,1781
|
|
20240118,133300,973782760,4120,4115,4120,4115,1230
|
|
20240118,133200,968715740,4125,4110,4125,4105,8028
|
|
20240118,133100,935637040,4110,4100,4110,4100,6498
|
|
20240118,133000,908973150,4100,4100,4100,4100,0
|
|
20240118,132900,908973150,4100,4100,4100,4100,0
|
|
20240118,132800,908973150,4100,4100,4100,4100,291
|
|
20240118,132700,907780050,4100,4100,4100,4100,4736
|
|
20240118,132600,888362450,4095,4095,4095,4095,120
|
|
20240118,132500,887871050,4095,4095,4095,4095,96
|
|
20240118,132400,887477930,4095,4095,4095,4095,1577
|
|
20240118,132300,881020115,4095,4080,4095,4080,3204
|
|
20240118,132200,867920165,4080,4080,4080,4080,43
|
|
20240118,132100,867744725,4080,4070,4080,4070,4482
|
|
20240118,132000,849484555,4070,4070,4070,4070,0
|
|
20240118,131900,849484555,4070,4070,4070,4070,0
|
|
20240118,131800,849484555,4070,4070,4070,4070,1880
|
|
20240118,131700,841832955,4070,4090,4090,4070,3555
|
|
20240118,131600,827346710,4075,4080,4080,4075,2232
|
|
20240118,131500,818247335,4090,4090,4090,4090,150
|
|
20240118,131400,817633835,4090,4090,4090,4090,48
|
|
20240118,131300,817437515,4090,4090,4090,4090,58
|
|
20240118,131200,817200295,4090,4090,4090,4090,47
|
|
20240118,131100,817008065,4090,4090,4090,4090,0
|
|
20240118,131000,817008065,4090,4090,4090,4090,47
|
|
20240118,130900,816815835,4090,4085,4090,4085,70
|
|
20240118,130800,816529645,4090,4090,4090,4090,70
|
|
20240118,130700,816243345,4095,4095,4095,4095,0
|
|
20240118,130600,816243345,4095,4095,4095,4095,542
|
|
20240118,130500,814023855,4095,4095,4095,4095,47
|
|
20240118,130400,813831390,4095,4095,4095,4095,45
|
|
20240118,130300,813647115,4080,4080,4080,4080,1205
|
|
20240118,130200,808730715,4095,4095,4095,4095,103
|
|
20240118,130100,808308930,4095,4095,4095,4095,0
|
|
20240118,130000,808308930,4095,4095,4095,4095,703
|
|
20240118,125900,805430145,4095,4095,4095,4095,41
|
|
20240118,125800,805262250,4095,4095,4095,4095,91
|
|
20240118,125700,804889605,4095,4090,4095,4090,1248
|
|
20240118,125600,799779195,4090,4090,4090,4090,235
|
|
20240118,125500,798818045,4090,4090,4090,4090,1051
|
|
20240118,125400,794519455,4090,4090,4090,4090,0
|
|
20240118,125300,794519455,4090,4090,4090,4090,47
|
|
20240118,125200,794327225,4090,4090,4090,4090,43
|
|
20240118,125100,794151355,4090,4090,4090,4090,0
|
|
20240118,125000,794151355,4090,4090,4090,4090,44
|
|
20240118,124900,793971395,4085,4085,4085,4085,1024
|
|
20240118,124800,789788355,4085,4085,4085,4085,43
|
|
20240118,124700,789612700,4085,4085,4085,4085,0
|
|
20240118,124600,789612700,4085,4085,4085,4085,43
|
|
20240118,124500,789437045,4085,4085,4085,4085,43
|
|
20240118,124400,789261390,4085,4085,4085,4085,43
|
|
20240118,124300,789085735,4070,4070,4070,4070,0
|
|
20240118,124200,789085735,4070,4070,4070,4070,0
|
|
20240118,124100,789085735,4070,4070,4070,4070,100
|
|
20240118,124000,788678735,4075,4075,4075,4075,2719
|
|
20240118,123900,777598810,4075,4075,4075,4075,1
|
|
20240118,123800,777594735,4095,4085,4095,4085,3083
|
|
20240118,123700,764995005,4080,4075,4080,4075,1681
|
|
20240118,123600,758140220,4075,4075,4080,4075,230
|
|
20240118,123500,757202750,4075,4075,4075,4075,1
|
|
20240118,123400,757198675,4065,4080,4080,4065,92
|
|
20240118,123300,756824035,4065,4075,4075,4065,564
|
|
20240118,123200,754525925,4075,4075,4075,4075,0
|
|
20240118,123100,754525925,4075,4075,4075,4075,44
|
|
20240118,123000,754346625,4075,4075,4075,4075,44
|
|
20240118,122900,754167325,4075,4075,4075,4075,45
|
|
20240118,122800,753983950,4075,4075,4075,4075,0
|
|
20240118,122700,753983950,4075,4075,4075,4075,0
|
|
20240118,122600,753983950,4075,4075,4075,4075,0
|
|
20240118,122500,753983950,4075,4075,4075,4075,136
|
|
20240118,122400,753429750,4075,4070,4075,4070,80
|
|
20240118,122300,753103970,4070,4080,4080,4070,122
|
|
20240118,122200,752606750,4080,4080,4080,4080,37
|
|
20240118,122100,752455790,4080,4080,4080,4080,19
|
|
20240118,122000,752378270,4080,4080,4080,4080,5
|
|
20240118,121900,752357870,4080,4085,4085,4080,28
|
|
20240118,121800,752243605,4085,4065,4090,4065,10248
|
|
20240118,121700,710362935,4065,4065,4065,4065,48
|
|
20240118,121600,710167815,4060,4060,4060,4060,229
|
|
20240118,121500,709238075,4060,4060,4060,4060,737
|
|
20240118,121400,706245855,4060,4060,4060,4060,49
|
|
20240118,121300,706046915,4060,4060,4060,4060,50
|
|
20240118,121200,705843915,4060,4060,4060,4060,0
|
|
20240118,121100,705843915,4060,4060,4060,4060,50
|
|
20240118,121000,705640915,4060,4060,4060,4060,250
|
|
20240118,120900,704625915,4060,4060,4060,4060,51
|
|
20240118,120800,704418855,4060,4060,4060,4060,0
|
|
20240118,120700,704418855,4060,4060,4060,4060,0
|
|
20240118,120600,704418855,4060,4060,4060,4060,0
|
|
20240118,120500,704418855,4060,4060,4060,4060,0
|
|
20240118,120400,704418855,4060,4045,4060,4045,1565
|
|
20240118,120300,698087455,4060,4060,4060,4060,42
|
|
20240118,120200,697916935,4060,4050,4060,4050,43
|
|
20240118,120100,697742395,4060,4065,4065,4060,42
|
|
20240118,120000,697571770,4040,4040,4040,4040,1
|
|
20240118,115900,697567730,4045,4065,4065,4045,599
|
|
20240118,115800,695144355,4065,4065,4065,4065,42
|
|
20240118,115700,694973625,4045,4050,4050,4045,2094
|
|
20240118,115600,686493110,4070,4070,4070,4070,43
|
|
20240118,115500,686318100,4070,4070,4070,4050,72
|
|
20240118,115400,686025640,4070,4070,4070,4070,43
|
|
20240118,115300,685850630,4070,4050,4070,4050,60
|
|
20240118,115200,685607190,4070,4070,4070,4070,44
|
|
20240118,115100,685428110,4070,4070,4070,4070,44
|
|
20240118,115000,685249030,4050,4050,4075,4050,93
|
|
20240118,114900,684871390,4075,4075,4075,4075,44
|
|
20240118,114800,684692090,4075,4075,4075,4050,84
|
|
20240118,114700,684350790,4050,4080,4080,4050,10227
|
|
20240118,114600,642911805,4060,4060,4080,4060,86
|
|
20240118,114500,642562205,4080,4080,4080,4080,22
|
|
20240118,114400,642472445,4060,4065,4065,4060,4038
|
|
20240118,114300,626074675,4065,4080,4080,4065,784
|
|
20240118,114200,622883365,4080,4080,4080,4080,45
|
|
20240118,114100,622699765,4070,4080,4080,4070,49
|
|
20240118,114000,622500105,4080,4085,4085,4080,48
|
|
20240118,113900,622304140,4085,4085,4085,4070,88
|
|
20240118,113800,621945290,4085,4085,4085,4085,45
|
|
20240118,113700,621761465,4085,4085,4085,4070,69
|
|
20240118,113600,621479960,4085,4080,4085,4080,828
|
|
20240118,113500,618101605,4080,4080,4080,4080,23
|
|
20240118,113400,618007765,4080,4075,4080,4070,510
|
|
20240118,113300,615927755,4075,4070,4075,4070,2397
|
|
20240118,113200,606171840,4065,4080,4080,4065,791
|
|
20240118,113100,602952380,4080,4085,4085,4080,49
|
|
20240118,113000,602752330,4085,4085,4085,4070,167
|
|
20240118,112900,602070645,4085,4085,4085,4085,46
|
|
20240118,112800,601882735,4085,4085,4085,4070,78
|
|
20240118,112700,601564600,4085,4085,4085,4085,25
|
|
20240118,112600,601462475,4085,4080,4085,4080,46
|
|
20240118,112500,601274750,4080,4085,4085,4060,87
|
|
20240118,112400,600920365,4085,4085,4085,4085,44
|
|
20240118,112300,600740625,4085,4085,4085,4060,75
|
|
20240118,112200,600435000,4085,4085,4085,4085,44
|
|
20240118,112100,600255260,4060,4085,4085,4060,84
|
|
20240118,112000,599913120,4085,4080,4085,4060,331
|
|
20240118,111900,598565070,4080,4080,4080,4080,52
|
|
20240118,111800,598352910,4060,4060,4060,4060,31
|
|
20240118,111700,598227050,4060,4060,4060,4060,0
|
|
20240118,111600,598227050,4060,4080,4080,4060,1549
|
|
20240118,111500,591907910,4080,4080,4080,4080,0
|
|
20240118,111400,591907910,4080,4080,4080,4060,71
|
|
20240118,111300,591618770,4080,4070,4080,4070,43
|
|
20240118,111200,591443560,4070,4060,4080,4060,85
|
|
20240118,111100,591097820,4080,4080,4080,4080,44
|
|
20240118,111000,590918300,4080,4080,4080,4080,22
|
|
20240118,110900,590828540,4080,4075,4080,4060,69
|
|
20240118,110800,590547600,4075,4075,4080,4075,44
|
|
20240118,110700,590368290,4075,4080,4080,4070,80
|
|
20240118,110600,590042370,4070,4080,4080,4070,44
|
|
20240118,110500,589863060,4080,4070,4080,4070,73
|
|
20240118,110400,589565520,4080,4080,4080,4080,42
|
|
20240118,110300,589394160,4080,4070,4080,4070,77
|
|
20240118,110200,589080340,4080,4080,4080,4080,42
|
|
20240118,110100,588908980,4070,4080,4080,4070,107
|
|
20240118,110000,588472720,4070,4080,4080,4070,75
|
|
20240118,105900,588167050,4080,4080,4080,4080,21
|
|
20240118,105800,588081370,4070,4075,4080,4070,1304
|
|
20240118,105700,582762515,4075,4070,4075,4070,379
|
|
20240118,105600,581219755,4070,4060,4070,4060,74
|
|
20240118,105500,580918895,4070,4070,4070,4065,246
|
|
20240118,105400,579918690,4070,4070,4070,4070,194
|
|
20240118,105300,579129110,4060,4065,4070,4060,79
|
|
20240118,105200,578808010,4065,4060,4065,4060,395
|
|
20240118,105100,577204205,4050,4055,4060,4050,83
|
|
20240118,105000,576867680,4060,4060,4060,4060,0
|
|
20240118,104900,576867680,4060,4060,4060,4050,44
|
|
20240118,104800,576689420,4060,4055,4060,4055,1836
|
|
20240118,104700,569235295,4055,4040,4055,4040,381
|
|
20240118,104600,567692835,4045,4045,4045,4045,42
|
|
20240118,104500,567522945,4045,4045,4045,4045,21
|
|
20240118,104400,567438000,4045,4035,4045,4035,110
|
|
20240118,104300,566993940,4030,4030,4055,4030,146
|
|
20240118,104200,566405535,4030,4040,4040,4030,3083
|
|
20240118,104100,553950535,4055,4055,4055,4055,8
|
|
20240118,104000,553918095,4060,4040,4060,4040,1651
|
|
20240118,103900,547215715,4060,4055,4060,4055,1558
|
|
20240118,103800,540894135,4055,4055,4055,4055,23
|
|
20240118,103700,540800870,4040,4040,4040,4040,33
|
|
20240118,103600,540667550,4040,4050,4055,4035,3115
|
|
20240118,103500,528080125,4050,4055,4055,4050,83
|
|
20240118,103400,527743755,4055,4055,4055,4055,22
|
|
20240118,103300,527654545,4050,4040,4055,4040,870
|
|
20240118,103200,524131090,4040,4040,4040,4040,0
|
|
20240118,103100,524131090,4040,4050,4055,4040,684
|
|
20240118,103000,521358280,4050,4050,4050,4050,809
|
|
20240118,102900,518081830,4050,4040,4050,4040,4837
|
|
20240118,102800,498533230,4040,4050,4050,4040,631
|
|
20240118,102700,495977940,4050,4060,4060,4045,9728
|
|
20240118,102600,456603455,4060,4065,4065,4055,2044
|
|
20240118,102500,448304945,4075,4075,4075,4075,1
|
|
20240118,102400,448300870,4060,4060,4060,4060,31
|
|
20240118,102300,448175010,4075,4060,4075,4060,715
|
|
20240118,102200,445271885,4080,4060,4080,4060,35
|
|
20240118,102100,445129765,4080,4060,4080,4060,825
|
|
20240118,102000,441772465,4055,4055,4055,4055,0
|
|
20240118,101900,441772465,4055,4055,4055,4055,68
|
|
20240118,101800,441496725,4055,4055,4055,4055,0
|
|
20240118,101700,441496725,4055,4060,4060,4055,1760
|
|
20240118,101600,434358560,4070,4070,4070,4070,0
|
|
20240118,101500,434358560,4070,4070,4070,4060,3894
|
|
20240118,101400,418534770,4085,4085,4085,4085,0
|
|
20240118,101300,418534770,4085,4085,4085,4085,1
|
|
20240118,101200,418530685,4070,4070,4070,4070,36
|
|
20240118,101100,418384165,4085,4080,4085,4080,530
|
|
20240118,101000,416219795,4070,4080,4080,4070,428
|
|
20240118,100900,414476865,4080,4080,4080,4080,0
|
|
20240118,100800,414476865,4080,4080,4085,4080,274
|
|
20240118,100700,413358820,4080,4080,4080,4080,300
|
|
20240118,100600,412134820,4070,4070,4070,4070,538
|
|
20240118,100500,409945160,4080,4085,4085,4080,12
|
|
20240118,100400,409896150,4080,4080,4080,4080,342
|
|
20240118,100300,408500790,4085,4075,4085,4070,181
|
|
20240118,100200,407764040,4075,4075,4075,4075,0
|
|
20240118,100100,407764040,4075,4085,4085,4070,31
|
|
20240118,100000,407637850,4080,4080,4080,4080,127
|
|
20240118,095900,407119690,4080,4065,4080,4060,1755
|
|
20240118,095800,399968985,4065,4070,4070,4065,61
|
|
20240118,095700,399720720,4065,4065,4065,4065,26
|
|
20240118,095600,399615030,4065,4065,4065,4065,27
|
|
20240118,095500,399505275,4070,4070,4070,4070,449
|
|
20240118,095400,397677845,4065,4065,4065,4065,248
|
|
20240118,095300,396669725,4070,4070,4070,4070,51
|
|
20240118,095200,396462155,4070,4070,4070,4070,28
|
|
20240118,095100,396348195,4075,4075,4075,4075,0
|
|
20240118,095000,396348195,4075,4065,4090,4065,2048
|
|
20240118,094900,387976505,4085,4070,4085,4070,1297
|
|
20240118,094800,382693215,4085,4070,4085,4070,8000
|
|
20240118,094700,350037030,4055,4075,4075,4055,345
|
|
20240118,094600,348633325,4075,4055,4075,4055,2860
|
|
20240118,094500,336994080,4055,4055,4055,4055,42
|
|
20240118,094400,336823770,4060,4055,4060,4055,1116
|
|
20240118,094300,332292835,4060,4065,4065,4060,1480
|
|
20240118,094200,326282260,4075,4055,4075,4055,2078
|
|
20240118,094100,317849970,4050,4050,4050,4050,40
|
|
20240118,094000,317687970,4075,4070,4075,4070,2500
|
|
20240118,093900,307501595,4055,4065,4070,4055,5820
|
|
20240118,093800,283839695,4050,4070,4070,4050,301
|
|
20240118,093700,282615665,4070,4055,4070,4055,7358
|
|
20240118,093600,252724315,4035,4035,4035,4035,36
|
|
20240118,093500,252579055,4040,4040,4040,4040,3080
|
|
20240118,093400,240135855,4040,4040,4040,4040,30
|
|
20240118,093300,240014655,4050,4050,4055,4040,687
|
|
20240118,093200,237232270,4030,4030,4030,4030,96
|
|
20240118,093100,236845390,4030,4030,4030,4030,36
|
|
20240118,093000,236700310,4030,4030,4030,4030,300
|
|
20240118,092900,235491310,4030,4030,4030,4030,51
|
|
20240118,092800,235285780,4045,4045,4045,4045,0
|
|
20240118,092700,235285780,4045,4030,4045,4030,630
|
|
20240118,092600,232737985,4030,4030,4030,4030,0
|
|
20240118,092500,232737985,4030,4030,4030,4030,29
|
|
20240118,092400,232621115,4045,4045,4045,4045,1
|
|
20240118,092300,232617070,4040,4055,4055,4040,590
|
|
20240118,092200,230228850,4040,4040,4050,4040,469
|
|
20240118,092100,228330990,4035,4030,4035,4030,507
|
|
20240118,092000,226285665,4020,4025,4025,4020,3032
|
|
20240118,091900,214096245,4030,4030,4030,4030,5
|
|
20240118,091800,214076095,4030,4040,4040,4030,1674
|
|
20240118,091700,207323665,4040,4040,4040,4040,69
|
|
20240118,091600,207044905,4050,4055,4055,4050,654
|
|
20240118,091500,204393435,4025,4020,4055,4020,4524
|
|
20240118,091400,186076630,4050,4020,4050,4020,8775
|
|
20240118,091300,150596340,4000,4015,4015,4000,282
|
|
20240118,091200,149464620,4010,4010,4010,3985,3203
|
|
20240118,091100,136672695,3995,3980,4010,3975,4204
|
|
20240118,091000,119926225,3980,4000,4000,3980,2087
|
|
20240118,090900,111615385,4000,3980,4000,3980,2400
|
|
20240118,090800,102020570,3980,3990,4000,3980,2571
|
|
20240118,090700,91772665,3990,4010,4010,3990,13801
|
|
20240118,090600,36506185,4010,4030,4030,4010,702
|
|
20240118,090500,33688980,4030,4015,4030,4015,21
|
|
20240118,090400,33604380,4020,4030,4030,4020,515
|
|
20240118,090300,31531870,4030,4040,4040,4030,212
|
|
20240118,090200,30677460,4030,4045,4050,4020,303
|
|
20240118,090100,29452680,4055,4055,4055,4055,0
|
|
20240118,090000,29452680,4055,4020,4055,4020,7283
|