688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,202500,849333160,5000,5000,5000,5000,1652
|
|
20240119,202400,849333160,5000,5000,5000,5000,0
|
|
20240119,202300,849333160,5000,5000,5000,5000,0
|
|
20240119,202200,849333160,5000,5000,5000,5000,0
|
|
20240119,202100,849333160,5000,5000,5000,5000,0
|
|
20240119,202000,849333160,5000,5000,5000,5000,0
|
|
20240119,201900,849333160,5000,5000,5000,5000,0
|
|
20240119,201800,849333160,5000,5000,5000,5000,0
|
|
20240119,201700,849333160,5000,5000,5000,5000,0
|
|
20240119,201600,849333160,5000,5000,5000,5000,0
|
|
20240119,201500,849333160,5000,5000,5000,5000,0
|
|
20240119,201400,849333160,5000,5000,5000,5000,0
|
|
20240119,201300,849333160,5000,5000,5000,5000,0
|
|
20240119,201200,849333160,5000,5000,5000,5000,0
|
|
20240119,201100,849333160,5000,5000,5000,5000,0
|
|
20240119,201000,849333160,5000,5000,5000,5000,0
|
|
20240119,200900,849333160,5000,5000,5000,5000,0
|
|
20240119,200800,849333160,5000,5000,5000,5000,0
|
|
20240119,200700,849333160,5000,5000,5000,5000,0
|
|
20240119,200600,849333160,5000,5000,5000,5000,0
|
|
20240119,200500,849333160,5000,5000,5000,5000,0
|
|
20240119,200400,849333160,5000,5000,5000,5000,0
|
|
20240119,200300,849333160,5000,5000,5000,5000,0
|
|
20240119,200200,849333160,5000,5000,5000,5000,0
|
|
20240119,200100,849333160,5000,5000,5000,5000,0
|
|
20240119,200000,849333160,5000,5000,5000,5000,0
|
|
20240119,195900,849333160,5000,5000,5000,5000,0
|
|
20240119,195800,849333160,5000,5000,5000,5000,0
|
|
20240119,195700,849333160,5000,5000,5000,5000,0
|
|
20240119,195600,849333160,5000,5000,5000,5000,0
|
|
20240119,195500,849333160,5000,5000,5000,5000,1652
|
|
20240119,195400,849333160,5000,5000,5000,5000,0
|
|
20240119,195300,849333160,5000,5000,5000,5000,0
|
|
20240119,195200,849333160,5000,5000,5000,5000,0
|
|
20240119,195100,849333160,5000,5000,5000,5000,0
|
|
20240119,195000,849333160,5000,5000,5000,5000,0
|
|
20240119,194900,849333160,5000,5000,5000,5000,0
|
|
20240119,194800,849333160,5000,5000,5000,5000,0
|
|
20240119,194700,849333160,5000,5000,5000,5000,0
|
|
20240119,194600,849333160,5000,5000,5000,5000,0
|
|
20240119,194500,849333160,5000,5000,5000,5000,0
|
|
20240119,194400,849333160,5000,5000,5000,5000,0
|
|
20240119,194300,849333160,5000,5000,5000,5000,0
|
|
20240119,194200,849333160,5000,5000,5000,5000,0
|
|
20240119,194100,849333160,5000,5000,5000,5000,0
|
|
20240119,194000,849333160,5000,5000,5000,5000,0
|
|
20240119,193900,849333160,5000,5000,5000,5000,0
|
|
20240119,193800,849333160,5000,5000,5000,5000,0
|
|
20240119,193700,849333160,5000,5000,5000,5000,0
|
|
20240119,193600,849333160,5000,5000,5000,5000,0
|
|
20240119,193500,849333160,5000,5000,5000,5000,0
|
|
20240119,193400,849333160,5000,5000,5000,5000,0
|
|
20240119,193300,849333160,5000,5000,5000,5000,0
|
|
20240119,193200,849333160,5000,5000,5000,5000,0
|
|
20240119,193100,849333160,5000,5000,5000,5000,0
|
|
20240119,193000,849333160,5000,5000,5000,5000,0
|
|
20240119,192900,849333160,5000,5000,5000,5000,0
|
|
20240119,192800,849333160,5000,5000,5000,5000,0
|
|
20240119,192700,849333160,5000,5000,5000,5000,0
|
|
20240119,192600,849333160,5000,5000,5000,5000,0
|
|
20240119,192500,849333160,5000,5000,5000,5000,1652
|
|
20240119,192400,849333160,5000,5000,5000,5000,0
|
|
20240119,192300,849333160,5000,5000,5000,5000,0
|
|
20240119,192200,849333160,5000,5000,5000,5000,0
|
|
20240119,192100,849333160,5000,5000,5000,5000,0
|
|
20240119,192000,849333160,5000,5000,5000,5000,0
|
|
20240119,191900,849333160,5000,5000,5000,5000,0
|
|
20240119,191800,849333160,5000,5000,5000,5000,0
|
|
20240119,191700,849333160,5000,5000,5000,5000,0
|
|
20240119,191600,849333160,5000,5000,5000,5000,0
|
|
20240119,191500,849333160,5000,5000,5000,5000,0
|
|
20240119,191400,849333160,5000,5000,5000,5000,0
|
|
20240119,191300,849333160,5000,5000,5000,5000,0
|
|
20240119,191200,849333160,5000,5000,5000,5000,0
|
|
20240119,191100,849333160,5000,5000,5000,5000,0
|
|
20240119,191000,849333160,5000,5000,5000,5000,0
|
|
20240119,190900,849333160,5000,5000,5000,5000,0
|
|
20240119,190800,849333160,5000,5000,5000,5000,0
|
|
20240119,190700,849333160,5000,5000,5000,5000,0
|
|
20240119,190600,849333160,5000,5000,5000,5000,0
|
|
20240119,190500,849333160,5000,5000,5000,5000,0
|
|
20240119,190400,849333160,5000,5000,5000,5000,0
|
|
20240119,190300,849333160,5000,5000,5000,5000,0
|
|
20240119,190200,849333160,5000,5000,5000,5000,0
|
|
20240119,190100,849333160,5000,5000,5000,5000,0
|
|
20240119,190000,849333160,5000,5000,5000,5000,0
|
|
20240119,185900,849333160,5000,5000,5000,5000,0
|
|
20240119,185800,849333160,5000,5000,5000,5000,0
|
|
20240119,185700,849333160,5000,5000,5000,5000,0
|
|
20240119,185600,849333160,5000,5000,5000,5000,0
|
|
20240119,185500,849333160,5000,5000,5000,5000,1652
|
|
20240119,185400,849333160,5000,5000,5000,5000,0
|
|
20240119,185300,849333160,5000,5000,5000,5000,0
|
|
20240119,185200,849333160,5000,5000,5000,5000,0
|
|
20240119,185100,849333160,5000,5000,5000,5000,0
|
|
20240119,185000,849333160,5000,5000,5000,5000,0
|
|
20240119,184900,849333160,5000,5000,5000,5000,0
|
|
20240119,184800,849333160,5000,5000,5000,5000,0
|
|
20240119,184700,849333160,5000,5000,5000,5000,0
|
|
20240119,184600,849333160,5000,5000,5000,5000,0
|
|
20240119,184500,849333160,5000,5000,5000,5000,0
|
|
20240119,184400,849333160,5000,5000,5000,5000,0
|
|
20240119,184300,849333160,5000,5000,5000,5000,0
|
|
20240119,184200,849333160,5000,5000,5000,5000,0
|
|
20240119,184100,849333160,5000,5000,5000,5000,0
|
|
20240119,184000,849333160,5000,5000,5000,5000,0
|
|
20240119,183900,849333160,5000,5000,5000,5000,0
|
|
20240119,183800,849333160,5000,5000,5000,5000,0
|
|
20240119,183700,849333160,5000,5000,5000,5000,0
|
|
20240119,183600,849333160,5000,5000,5000,5000,0
|
|
20240119,183500,849333160,5000,5000,5000,5000,0
|
|
20240119,183400,849333160,5000,5000,5000,5000,0
|
|
20240119,183300,849333160,5000,5000,5000,5000,0
|
|
20240119,183200,849333160,5000,5000,5000,5000,0
|
|
20240119,183100,849333160,5000,5000,5000,5000,0
|
|
20240119,183000,849333160,5000,5000,5000,5000,0
|
|
20240119,182900,849333160,5000,5000,5000,5000,0
|
|
20240119,182800,849333160,5000,5000,5000,5000,0
|
|
20240119,182700,849333160,5000,5000,5000,5000,0
|
|
20240119,182600,849333160,5000,5000,5000,5000,0
|
|
20240119,182500,849333160,5000,5000,5000,5000,1652
|
|
20240119,182400,849333160,5000,5000,5000,5000,0
|
|
20240119,182300,849333160,5000,5000,5000,5000,0
|
|
20240119,182200,849333160,5000,5000,5000,5000,0
|
|
20240119,182100,849333160,5000,5000,5000,5000,0
|
|
20240119,182000,849333160,5000,5000,5000,5000,0
|
|
20240119,181900,849333160,5000,5000,5000,5000,0
|
|
20240119,181800,849333160,5000,5000,5000,5000,0
|
|
20240119,181700,849333160,5000,5000,5000,5000,0
|
|
20240119,181600,849333160,5000,5000,5000,5000,0
|
|
20240119,181500,849333160,5000,5000,5000,5000,0
|
|
20240119,181400,849333160,5000,5000,5000,5000,0
|
|
20240119,181300,849333160,5000,5000,5000,5000,0
|
|
20240119,181200,849333160,5000,5000,5000,5000,0
|
|
20240119,181100,849333160,5000,5000,5000,5000,0
|
|
20240119,181000,849333160,5000,5000,5000,5000,0
|
|
20240119,180900,849333160,5000,5000,5000,5000,0
|
|
20240119,180800,849333160,5000,5000,5000,5000,0
|
|
20240119,180700,849333160,5000,5000,5000,5000,0
|
|
20240119,180600,849333160,5000,5000,5000,5000,0
|
|
20240119,180500,849333160,5000,5000,5000,5000,0
|
|
20240119,180400,849333160,5000,5000,5000,5000,0
|
|
20240119,180300,849333160,5000,5000,5000,5000,0
|
|
20240119,180200,849333160,5000,5000,5000,5000,0
|
|
20240119,180100,849333160,5000,5000,5000,5000,0
|
|
20240119,180000,849333160,5000,5000,5000,5000,0
|
|
20240119,175900,849333160,5000,5000,5000,5000,0
|
|
20240119,175800,849333160,5000,5000,5000,5000,0
|
|
20240119,175700,849333160,5000,5000,5000,5000,0
|
|
20240119,175600,849333160,5000,5000,5000,5000,0
|
|
20240119,175500,849333160,5000,5000,5000,5000,1652
|
|
20240119,175400,849333160,5000,5000,5000,5000,0
|
|
20240119,175300,849333160,5000,5000,5000,5000,0
|
|
20240119,175200,849333160,5000,5000,5000,5000,0
|
|
20240119,175100,849333160,5000,5000,5000,5000,0
|
|
20240119,175000,849333160,5000,5000,5000,5000,0
|
|
20240119,174900,849333160,5000,5000,5000,5000,0
|
|
20240119,174800,849333160,5000,5000,5000,5000,0
|
|
20240119,174700,849333160,5000,5000,5000,5000,0
|
|
20240119,174600,849333160,5000,5000,5000,5000,0
|
|
20240119,174500,849333160,5000,5000,5000,5000,0
|
|
20240119,174400,849333160,5000,5000,5000,5000,0
|
|
20240119,174300,849333160,5000,5000,5000,5000,0
|
|
20240119,174200,849333160,5000,5000,5000,5000,0
|
|
20240119,174100,849333160,5000,5000,5000,5000,0
|
|
20240119,174000,849333160,5000,5000,5000,5000,0
|
|
20240119,173900,849333160,5000,5000,5000,5000,0
|
|
20240119,173800,849333160,5000,5000,5000,5000,0
|
|
20240119,173700,849333160,5000,5000,5000,5000,0
|
|
20240119,173600,849333160,5000,5000,5000,5000,0
|
|
20240119,173500,849333160,5000,5000,5000,5000,0
|
|
20240119,173400,849333160,5000,5000,5000,5000,0
|
|
20240119,173300,849333160,5000,5000,5000,5000,0
|
|
20240119,173200,849333160,5000,5000,5000,5000,0
|
|
20240119,173100,849333160,5000,5000,5000,5000,0
|
|
20240119,173000,849333160,5000,5000,5000,5000,0
|
|
20240119,172900,849333160,5000,5000,5000,5000,0
|
|
20240119,172800,849333160,5000,5000,5000,5000,0
|
|
20240119,172700,849333160,5000,5000,5000,5000,0
|
|
20240119,172600,849333160,5000,5000,5000,5000,0
|
|
20240119,172500,849333160,5000,5000,5000,5000,1652
|
|
20240119,172400,849333160,5000,5000,5000,5000,0
|
|
20240119,172300,849333160,5000,5000,5000,5000,0
|
|
20240119,172200,849333160,5000,5000,5000,5000,0
|
|
20240119,172100,849333160,5000,5000,5000,5000,0
|
|
20240119,172000,849333160,5000,5000,5000,5000,0
|
|
20240119,171900,849333160,5000,5000,5000,5000,0
|
|
20240119,171800,849333160,5000,5000,5000,5000,0
|
|
20240119,171700,849333160,5000,5000,5000,5000,0
|
|
20240119,171600,849333160,5000,5000,5000,5000,0
|
|
20240119,171500,849333160,5000,5000,5000,5000,0
|
|
20240119,171400,849333160,5000,5000,5000,5000,0
|
|
20240119,171300,849333160,5000,5000,5000,5000,0
|
|
20240119,171200,849333160,5000,5000,5000,5000,0
|
|
20240119,171100,849333160,5000,5000,5000,5000,0
|
|
20240119,171000,849333160,5000,5000,5000,5000,0
|
|
20240119,170900,849333160,5000,5000,5000,5000,0
|
|
20240119,170800,849333160,5000,5000,5000,5000,0
|
|
20240119,170700,849333160,5000,5000,5000,5000,0
|
|
20240119,170600,849333160,5000,5000,5000,5000,0
|
|
20240119,170500,849333160,5000,5000,5000,5000,0
|
|
20240119,170400,849333160,5000,5000,5000,5000,0
|
|
20240119,170300,849333160,5000,5000,5000,5000,0
|
|
20240119,170200,849333160,5000,5000,5000,5000,0
|
|
20240119,170100,849333160,5000,5000,5000,5000,0
|
|
20240119,170000,849333160,5000,5000,5000,5000,0
|
|
20240119,165900,849333160,5000,5000,5000,5000,0
|
|
20240119,165800,849333160,5000,5000,5000,5000,0
|
|
20240119,165700,849333160,5000,5000,5000,5000,0
|
|
20240119,165600,849333160,5000,5000,5000,5000,0
|
|
20240119,165500,849333160,5000,5000,5000,5000,1652
|
|
20240119,165400,849333160,5000,5000,5000,5000,0
|
|
20240119,165300,849333160,5000,5000,5000,5000,0
|
|
20240119,165200,849333160,5000,5000,5000,5000,0
|
|
20240119,165100,849333160,5000,5000,5000,5000,0
|
|
20240119,165000,849333160,5000,5000,5000,5000,0
|
|
20240119,164900,849333160,5000,5000,5000,5000,0
|
|
20240119,164800,849333160,5000,5000,5000,5000,0
|
|
20240119,164700,849333160,5000,5000,5000,5000,0
|
|
20240119,164600,849333160,5000,5000,5000,5000,0
|
|
20240119,164500,849333160,5000,5000,5000,5000,0
|
|
20240119,164400,849333160,5000,5000,5000,5000,0
|
|
20240119,164300,849333160,5000,5000,5000,5000,0
|
|
20240119,164200,849333160,5000,5000,5000,5000,0
|
|
20240119,164100,849333160,5000,5000,5000,5000,0
|
|
20240119,164000,849333160,5000,5000,5000,5000,0
|
|
20240119,163900,849333160,5000,5000,5000,5000,0
|
|
20240119,163800,849333160,5000,5000,5000,5000,0
|
|
20240119,163700,849333160,5000,5000,5000,5000,0
|
|
20240119,163600,849333160,5000,5000,5000,5000,0
|
|
20240119,163500,849333160,5000,5000,5000,5000,0
|
|
20240119,163400,849333160,5000,5000,5000,5000,0
|
|
20240119,163300,849333160,5000,5000,5000,5000,0
|
|
20240119,163200,849333160,5000,5000,5000,5000,0
|
|
20240119,163100,849333160,5000,5000,5000,5000,0
|
|
20240119,163000,849333160,5000,5000,5000,5000,0
|
|
20240119,162900,849333160,5000,5000,5000,5000,0
|
|
20240119,162800,849333160,5000,5000,5000,5000,0
|
|
20240119,162700,849333160,5000,5000,5000,5000,0
|
|
20240119,162600,849333160,5000,5000,5000,5000,0
|
|
20240119,162500,849333160,5000,5000,5000,5000,1652
|
|
20240119,162400,849333160,5000,5000,5000,5000,0
|
|
20240119,162300,849333160,5000,5000,5000,5000,0
|
|
20240119,162200,849333160,5000,5000,5000,5000,0
|
|
20240119,162100,849333160,5000,5000,5000,5000,0
|
|
20240119,162000,849333160,5000,5000,5000,5000,0
|
|
20240119,161900,849333160,5000,5000,5000,5000,0
|
|
20240119,161800,849333160,5000,5000,5000,5000,0
|
|
20240119,161700,849333160,5000,5000,5000,5000,0
|
|
20240119,161600,849333160,5000,5000,5000,5000,0
|
|
20240119,161500,849333160,5000,5000,5000,5000,0
|
|
20240119,161400,849333160,5000,5000,5000,5000,0
|
|
20240119,161300,849333160,5000,5000,5000,5000,0
|
|
20240119,161200,849333160,5000,5000,5000,5000,0
|
|
20240119,161100,849333160,5000,5000,5000,5000,0
|
|
20240119,161000,849333160,5000,5000,5000,5000,0
|
|
20240119,160900,849333160,5000,5000,5000,5000,0
|
|
20240119,160800,849333160,5000,5000,5000,5000,0
|
|
20240119,160700,849333160,5000,5000,5000,5000,0
|
|
20240119,160600,849333160,5000,5000,5000,5000,0
|
|
20240119,160500,849333160,5000,5000,5000,5000,0
|
|
20240119,160400,849333160,5000,5000,5000,5000,0
|
|
20240119,160300,849333160,5000,5000,5000,5000,0
|
|
20240119,160200,849333160,5000,5000,5000,5000,0
|
|
20240119,160100,849333160,5000,5000,5000,5000,0
|
|
20240119,160000,849333160,5000,5000,5000,5000,0
|
|
20240119,155900,849333160,5000,5000,5000,5000,0
|
|
20240119,155800,849333160,5000,5000,5000,5000,0
|
|
20240119,155700,849333160,5000,5000,5000,5000,0
|
|
20240119,155600,849333160,5000,5000,5000,5000,0
|
|
20240119,155500,849333160,5000,5000,5000,5000,1652
|
|
20240119,155400,849333160,5000,5000,5000,5000,0
|
|
20240119,155300,849333160,5000,5000,5000,5000,0
|
|
20240119,155200,849333160,5000,5000,5000,5000,0
|
|
20240119,155100,849333160,5000,5000,5000,5000,0
|
|
20240119,155000,849333160,5000,5000,5000,5000,0
|
|
20240119,154900,849333160,5000,5000,5000,5000,0
|
|
20240119,154800,849333160,5000,5000,5000,5000,0
|
|
20240119,154700,849333160,5000,5000,5000,5000,0
|
|
20240119,154600,849333160,5000,5000,5000,5000,0
|
|
20240119,154500,849333160,5000,5000,5000,5000,0
|
|
20240119,154400,849333160,5000,5000,5000,5000,0
|
|
20240119,154300,849333160,5000,5000,5000,5000,0
|
|
20240119,154200,849333160,5000,5000,5000,5000,0
|
|
20240119,154100,849333160,5000,5000,5000,5000,0
|
|
20240119,154000,849333160,5000,5000,5000,5000,0
|
|
20240119,153900,849333160,5000,5000,5000,5000,0
|
|
20240119,153800,849333160,5000,5000,5000,5000,0
|
|
20240119,153700,849333160,5000,5000,5000,5000,0
|
|
20240119,153600,849333160,5000,5000,5000,5000,0
|
|
20240119,153500,849333160,5000,5000,5000,5000,0
|
|
20240119,153400,849333160,5000,5000,5000,5000,0
|
|
20240119,153300,849333160,5000,5000,5000,5000,0
|
|
20240119,153200,849333160,5000,5000,5000,5000,0
|
|
20240119,153100,849333160,5000,5000,5000,5000,0
|
|
20240119,153000,849333160,5000,5000,5000,5000,1652
|
|
20240119,152900,841073160,5000,5000,5000,5000,0
|
|
20240119,152800,841073160,5000,5000,5000,5000,0
|
|
20240119,152700,841073160,5000,5000,5000,5000,0
|
|
20240119,152600,841073160,5000,5000,5000,5000,0
|
|
20240119,152500,841073160,5000,5000,5000,5000,0
|
|
20240119,152400,841073160,5000,5000,5000,5000,0
|
|
20240119,152300,841073160,5000,5000,5000,5000,0
|
|
20240119,152200,841073160,5000,5000,5000,5000,0
|
|
20240119,152100,841073160,5000,5000,5000,5000,0
|
|
20240119,152000,841073160,5000,5000,5000,5000,0
|
|
20240119,151900,841073160,5000,5000,5000,5000,40
|
|
20240119,151800,840873160,5000,5000,5000,5000,1
|
|
20240119,151700,840868160,4995,4995,4995,4995,100
|
|
20240119,151600,840368660,5000,5000,5000,4995,17
|
|
20240119,151500,840283730,4995,4995,4995,4995,0
|
|
20240119,151400,840283730,4995,5000,5000,4995,111
|
|
20240119,151300,839729250,4995,4995,4995,4995,1026
|
|
20240119,151200,834604380,4995,4995,4995,4995,100
|
|
20240119,151100,834104880,4995,4995,4995,4995,2
|
|
20240119,151000,834094890,4985,4985,4985,4985,205
|
|
20240119,150900,833072965,4995,4995,4995,4995,0
|
|
20240119,150800,833072965,4995,4995,4995,4995,28
|
|
20240119,150700,832933105,4995,4995,4995,4995,0
|
|
20240119,150600,832933105,4995,4990,4995,4990,190
|
|
20240119,150500,831984840,4980,4990,4990,4980,1680
|
|
20240119,150400,823617815,4995,4995,4995,4995,73
|
|
20240119,150300,823253180,5000,5000,5000,5000,2
|
|
20240119,150200,823243180,4995,4995,4995,4995,40
|
|
20240119,150100,823043380,4985,4985,4985,4985,0
|
|
20240119,150000,823043380,4985,4985,4985,4985,159
|
|
20240119,145900,822250765,4980,4985,4985,4980,545
|
|
20240119,145800,819535950,4975,4985,4985,4975,5284
|
|
20240119,145700,793207215,5000,5000,5000,5000,0
|
|
20240119,145600,793207215,5000,4995,5000,4995,1226
|
|
20240119,145500,787077680,5000,5000,5000,5000,0
|
|
20240119,145400,787077680,5000,5000,5000,5000,0
|
|
20240119,145300,787077680,5000,5000,5000,5000,0
|
|
20240119,145200,787077680,5000,5000,5000,5000,0
|
|
20240119,145100,787077680,5000,5000,5000,5000,0
|
|
20240119,145000,787077680,5000,5000,5000,5000,0
|
|
20240119,144900,787077680,5000,5000,5000,5000,0
|
|
20240119,144800,787077680,5000,5000,5000,5000,103
|
|
20240119,144700,786562680,5010,5010,5010,5010,0
|
|
20240119,144600,786562680,5010,5000,5010,5000,939
|
|
20240119,144500,781860920,5010,5010,5010,5010,0
|
|
20240119,144400,781860920,5010,5010,5010,5010,0
|
|
20240119,144300,781860920,5010,5010,5010,5010,0
|
|
20240119,144200,781860920,5010,5010,5010,5010,0
|
|
20240119,144100,781860920,5010,5010,5010,5010,0
|
|
20240119,144000,781860920,5010,5010,5010,5010,2
|
|
20240119,143900,781850900,4995,5010,5010,4995,138
|
|
20240119,143800,781161570,5020,5020,5020,5020,0
|
|
20240119,143700,781161570,5020,5020,5020,5020,0
|
|
20240119,143600,781161570,5020,5020,5020,5020,0
|
|
20240119,143500,781161570,5020,5020,5020,5020,0
|
|
20240119,143400,781161570,5020,5020,5020,5020,0
|
|
20240119,143300,781161570,5020,5010,5020,4990,8292
|
|
20240119,143200,739703080,5010,5010,5010,5010,55
|
|
20240119,143100,739427530,5020,5020,5020,5020,2
|
|
20240119,143000,739417490,5020,5020,5020,5020,19
|
|
20240119,142900,739322110,5020,5020,5020,5020,0
|
|
20240119,142800,739322110,5020,5020,5020,5020,306
|
|
20240119,142700,737785990,5000,5000,5000,5000,0
|
|
20240119,142600,737785990,5000,5000,5000,5000,13
|
|
20240119,142500,737720990,5020,5020,5020,5020,0
|
|
20240119,142400,737720990,5020,5020,5020,5020,0
|
|
20240119,142300,737720990,5020,5020,5020,5020,1
|
|
20240119,142200,737715970,4995,4995,4995,4995,0
|
|
20240119,142100,737715970,4995,4995,4995,4995,0
|
|
20240119,142000,737715970,4995,4990,4995,4990,4581
|
|
20240119,141900,714833970,4995,5010,5010,4995,6090
|
|
20240119,141800,684359165,5010,5010,5010,5010,3
|
|
20240119,141700,684344135,5010,5010,5010,5010,3
|
|
20240119,141600,684329105,5010,5020,5020,5010,404
|
|
20240119,141500,682303525,5020,5020,5020,5020,0
|
|
20240119,141400,682303525,5020,5020,5020,5020,0
|
|
20240119,141300,682303525,5020,5020,5020,5020,1
|
|
20240119,141200,682298505,5020,5020,5020,5020,13
|
|
20240119,141100,682233245,5010,5010,5010,5010,0
|
|
20240119,141000,682233245,5010,5010,5010,5010,70
|
|
20240119,140900,681882545,5010,5010,5010,5010,0
|
|
20240119,140800,681882545,5010,5010,5010,5010,0
|
|
20240119,140700,681882545,5010,5010,5010,5010,30
|
|
20240119,140600,681732245,5010,5010,5010,5010,101
|
|
20240119,140500,681226235,5010,5010,5010,5010,202
|
|
20240119,140400,680214215,5010,5010,5010,5010,65
|
|
20240119,140300,679888565,5020,5020,5020,5020,0
|
|
20240119,140200,679888565,5020,5020,5020,5020,0
|
|
20240119,140100,679888565,5020,5020,5020,5020,0
|
|
20240119,140000,679888565,5020,5020,5020,5020,0
|
|
20240119,135900,679888565,5020,5020,5020,5020,0
|
|
20240119,135800,679888565,5020,5020,5020,5020,18
|
|
20240119,135700,679798205,5030,5030,5030,5030,0
|
|
20240119,135600,679798205,5030,5030,5030,5030,20
|
|
20240119,135500,679697605,5020,5020,5020,5020,0
|
|
20240119,135400,679697605,5020,5020,5020,5020,0
|
|
20240119,135300,679697605,5020,5020,5020,5020,0
|
|
20240119,135200,679697605,5020,5020,5020,5020,0
|
|
20240119,135100,679697605,5020,5020,5020,5020,0
|
|
20240119,135000,679697605,5020,5020,5020,5020,0
|
|
20240119,134900,679697605,5020,5020,5020,5020,0
|
|
20240119,134800,679697605,5020,5020,5020,5020,0
|
|
20240119,134700,679697605,5020,5020,5020,5020,0
|
|
20240119,134600,679697605,5020,5020,5020,5020,0
|
|
20240119,134500,679697605,5020,5020,5020,5020,0
|
|
20240119,134400,679697605,5020,5020,5020,5020,0
|
|
20240119,134300,679697605,5020,5020,5020,5020,0
|
|
20240119,134200,679697605,5020,5020,5020,5020,0
|
|
20240119,134100,679697605,5020,5020,5020,5020,1
|
|
20240119,134000,679692585,5030,5030,5030,5030,1
|
|
20240119,133900,679687555,5030,5020,5030,5020,497
|
|
20240119,133800,677187655,5010,5010,5010,5010,0
|
|
20240119,133700,677187655,5010,5010,5010,5010,0
|
|
20240119,133600,677187655,5010,5020,5020,5010,505
|
|
20240119,133500,674654665,5010,5010,5010,5010,176
|
|
20240119,133400,673772905,5000,5040,5040,5000,5601
|
|
20240119,133300,645729115,5050,5050,5050,5050,0
|
|
20240119,133200,645729115,5050,5050,5050,5050,0
|
|
20240119,133100,645729115,5050,5050,5050,5050,0
|
|
20240119,133000,645729115,5050,5050,5050,5050,0
|
|
20240119,132900,645729115,5050,5050,5050,5050,12
|
|
20240119,132800,645668515,5050,5050,5050,5050,1
|
|
20240119,132700,645663465,5050,5050,5050,5050,0
|
|
20240119,132600,645663465,5050,5050,5050,5050,3
|
|
20240119,132500,645648315,5050,5050,5050,5050,0
|
|
20240119,132400,645648315,5050,5050,5050,5050,0
|
|
20240119,132300,645648315,5050,5050,5050,5050,0
|
|
20240119,132200,645648315,5050,5050,5050,5050,0
|
|
20240119,132100,645648315,5050,5050,5050,5050,0
|
|
20240119,132000,645648315,5050,5050,5050,5050,0
|
|
20240119,131900,645648315,5050,5050,5050,5050,0
|
|
20240119,131800,645648315,5050,5050,5050,5050,0
|
|
20240119,131700,645648315,5050,5050,5050,5050,0
|
|
20240119,131600,645648315,5050,5050,5050,5050,15
|
|
20240119,131500,645572565,5010,5010,5010,5010,26
|
|
20240119,131400,645442305,5050,5050,5050,5050,0
|
|
20240119,131300,645442305,5050,5050,5050,5050,0
|
|
20240119,131200,645442305,5050,5050,5050,5050,0
|
|
20240119,131100,645442305,5050,5050,5050,5050,0
|
|
20240119,131000,645442305,5050,5050,5050,5050,1
|
|
20240119,130900,645437255,5010,5010,5010,5010,0
|
|
20240119,130800,645437255,5010,5010,5010,5010,0
|
|
20240119,130700,645437255,5010,5010,5010,5010,0
|
|
20240119,130600,645437255,5010,5010,5010,5010,0
|
|
20240119,130500,645437255,5010,5010,5010,5010,0
|
|
20240119,130400,645437255,5010,5010,5010,5010,0
|
|
20240119,130300,645437255,5010,5010,5010,5010,0
|
|
20240119,130200,645437255,5010,5010,5010,5010,0
|
|
20240119,130100,645437255,5010,5010,5010,5010,0
|
|
20240119,130000,645437255,5010,5010,5010,5010,0
|
|
20240119,125900,645437255,5010,5010,5010,5010,0
|
|
20240119,125800,645437255,5010,5010,5010,5010,0
|
|
20240119,125700,645437255,5010,5010,5010,5010,0
|
|
20240119,125600,645437255,5010,5010,5010,5010,0
|
|
20240119,125500,645437255,5010,5010,5010,5010,0
|
|
20240119,125400,645437255,5010,5010,5010,5010,0
|
|
20240119,125300,645437255,5010,5010,5010,5010,0
|
|
20240119,125200,645437255,5010,5010,5010,5010,0
|
|
20240119,125100,645437255,5010,5020,5020,5000,4961
|
|
20240119,125000,620560125,5030,5030,5030,5030,0
|
|
20240119,124900,620560125,5030,5030,5030,5030,0
|
|
20240119,124800,620560125,5030,5030,5030,5030,0
|
|
20240119,124700,620560125,5030,5030,5030,5030,0
|
|
20240119,124600,620560125,5030,5030,5030,5030,0
|
|
20240119,124500,620560125,5030,5030,5030,5030,2101
|
|
20240119,124400,609992095,5040,5040,5040,5040,0
|
|
20240119,124300,609992095,5040,5040,5040,5040,0
|
|
20240119,124200,609992095,5040,5040,5040,5040,0
|
|
20240119,124100,609992095,5040,5040,5040,5040,860
|
|
20240119,124000,605657695,5040,5040,5040,5040,0
|
|
20240119,123900,605657695,5040,5040,5040,5040,1130
|
|
20240119,123800,599962495,5040,5050,5050,5040,17
|
|
20240119,123700,599876745,5050,5050,5050,5050,0
|
|
20240119,123600,599876745,5050,5050,5050,5050,0
|
|
20240119,123500,599876745,5050,5050,5050,5050,0
|
|
20240119,123400,599876745,5050,5050,5050,5050,0
|
|
20240119,123300,599876745,5050,5050,5050,5050,0
|
|
20240119,123200,599876745,5050,5050,5050,5050,3421
|
|
20240119,123100,582600695,5060,5060,5060,5060,0
|
|
20240119,123000,582600695,5060,5060,5060,5060,0
|
|
20240119,122900,582600695,5060,5060,5060,5060,0
|
|
20240119,122800,582600695,5060,5060,5060,5060,0
|
|
20240119,122700,582600695,5060,5060,5060,5060,0
|
|
20240119,122600,582600695,5060,5060,5060,5060,0
|
|
20240119,122500,582600695,5060,5050,5060,5050,167
|
|
20240119,122400,581757185,5050,5050,5050,5050,0
|
|
20240119,122300,581757185,5050,5050,5050,5050,0
|
|
20240119,122200,581757185,5050,5050,5050,5050,5
|
|
20240119,122100,581731935,5060,5060,5060,5060,0
|
|
20240119,122000,581731935,5060,5060,5060,5060,0
|
|
20240119,121900,581731935,5060,5060,5060,5060,697
|
|
20240119,121800,578205115,5060,5060,5060,5060,0
|
|
20240119,121700,578205115,5060,5060,5060,5060,1
|
|
20240119,121600,578200055,5070,5070,5070,5070,0
|
|
20240119,121500,578200055,5070,5070,5070,5070,7
|
|
20240119,121400,578164565,5070,5070,5070,5070,1
|
|
20240119,121300,578159495,5060,5060,5060,5060,1
|
|
20240119,121200,578154435,5060,5060,5060,5060,42
|
|
20240119,121100,577941915,5070,5070,5070,5070,0
|
|
20240119,121000,577941915,5070,5060,5070,5060,1011
|
|
20240119,120900,572820455,5060,5060,5060,5060,0
|
|
20240119,120800,572820455,5060,5060,5060,5060,408
|
|
20240119,120700,570755975,5060,5060,5060,5060,30
|
|
20240119,120600,570604175,5060,5060,5060,5060,997
|
|
20240119,120500,565559355,5060,5060,5060,5060,1119
|
|
20240119,120400,559897215,5060,5070,5070,5060,510
|
|
20240119,120300,557316515,5070,5070,5070,5070,20
|
|
20240119,120200,557215115,5070,5070,5070,5070,1099
|
|
20240119,120100,551643185,5070,5070,5070,5070,1041
|
|
20240119,120000,546365315,5080,5080,5080,5080,0
|
|
20240119,115900,546365315,5080,5080,5080,5080,0
|
|
20240119,115800,546365315,5080,5080,5080,5080,3
|
|
20240119,115700,546350075,5080,5070,5080,5070,176
|
|
20240119,115600,545457745,5070,5070,5070,5070,350
|
|
20240119,115500,543683245,5080,5080,5080,5080,0
|
|
20240119,115400,543683245,5080,5080,5080,5080,1
|
|
20240119,115300,543678165,5080,5080,5080,5080,10
|
|
20240119,115200,543627365,5080,5070,5080,5070,134
|
|
20240119,115100,542947955,5080,5080,5090,5070,3486
|
|
20240119,115000,525239635,5080,5080,5080,5080,1
|
|
20240119,114900,525234555,5090,5090,5090,5090,1004
|
|
20240119,114800,520124195,5090,5090,5090,5090,0
|
|
20240119,114700,520124195,5090,5090,5090,5090,1
|
|
20240119,114600,520119105,5090,5090,5090,5090,0
|
|
20240119,114500,520119105,5090,5090,5090,5090,95
|
|
20240119,114400,519635555,5090,5090,5090,5090,15
|
|
20240119,114300,519559205,5100,5090,5100,5090,217
|
|
20240119,114200,518454525,5090,5090,5090,5090,94
|
|
20240119,114100,517976065,5090,5090,5090,5090,2
|
|
20240119,114000,517965885,5090,5090,5090,5090,104
|
|
20240119,113900,517436525,5100,5100,5100,5100,0
|
|
20240119,113800,517436525,5100,5080,5100,5080,2416
|
|
20240119,113700,505138535,5070,5070,5070,5070,2
|
|
20240119,113600,505128395,5070,5070,5070,5070,300
|
|
20240119,113500,503607395,5080,5080,5080,5080,2
|
|
20240119,113400,503597235,5080,5080,5080,5070,321
|
|
20240119,113300,501968745,5080,5080,5080,5080,102
|
|
20240119,113200,501450585,5080,5080,5090,5070,9682
|
|
20240119,113100,452262465,5080,5070,5080,5060,2577
|
|
20240119,113000,439200145,5070,5070,5070,5070,878
|
|
20240119,112900,434748685,5070,5070,5070,5070,1951
|
|
20240119,112800,424857115,5070,5070,5070,5070,50
|
|
20240119,112700,424603615,5060,5060,5060,5060,152
|
|
20240119,112600,423834495,5070,5070,5070,5070,0
|
|
20240119,112500,423834495,5070,5060,5070,5060,105
|
|
20240119,112400,423303175,5060,5060,5060,5060,615
|
|
20240119,112300,420191275,5070,5070,5070,5070,0
|
|
20240119,112200,420191275,5070,5070,5070,5070,200
|
|
20240119,112100,419177275,5070,5070,5070,5060,1351
|
|
20240119,112000,412329925,5070,5080,5080,5070,314
|
|
20240119,111900,410735305,5060,5080,5090,5060,13900
|
|
20240119,111800,340146955,5080,5070,5080,5060,2134
|
|
20240119,111700,329326265,5070,5070,5070,5070,0
|
|
20240119,111600,329326265,5070,5070,5070,5070,2
|
|
20240119,111500,329316125,5060,5060,5060,5060,370
|
|
20240119,111400,327443925,5060,5060,5060,5060,521
|
|
20240119,111300,324807665,5050,5040,5050,5040,1291
|
|
20240119,111200,318292115,5040,5040,5040,5040,50
|
|
20240119,111100,318040115,5040,5040,5040,5040,0
|
|
20240119,111000,318040115,5040,5040,5040,5040,2
|
|
20240119,110900,318030035,5040,5040,5040,5040,13
|
|
20240119,110800,317964515,5040,5040,5040,5040,32
|
|
20240119,110700,317803235,5040,5040,5040,5040,3
|
|
20240119,110600,317788115,5040,5040,5040,5040,0
|
|
20240119,110500,317788115,5040,5040,5040,5040,0
|
|
20240119,110400,317788115,5040,5040,5040,5040,0
|
|
20240119,110300,317788115,5040,5040,5040,5040,1
|
|
20240119,110200,317783075,5040,5040,5040,5040,230
|
|
20240119,110100,316623875,5040,5040,5040,5040,90
|
|
20240119,110000,316170275,5040,5040,5040,5040,10
|
|
20240119,105900,316119875,5040,5040,5040,5040,0
|
|
20240119,105800,316119875,5040,5040,5040,5040,0
|
|
20240119,105700,316119875,5040,5040,5040,5040,151
|
|
20240119,105600,315358835,5040,5040,5040,5040,0
|
|
20240119,105500,315358835,5040,5040,5040,5040,10
|
|
20240119,105400,315308435,5040,5040,5040,5040,5
|
|
20240119,105300,315283235,5040,5040,5040,5040,5
|
|
20240119,105200,315258035,5040,5040,5040,5040,10
|
|
20240119,105100,315207635,5040,5040,5040,5040,0
|
|
20240119,105000,315207635,5040,5040,5040,5040,3
|
|
20240119,104900,315192515,5040,5040,5040,5040,125
|
|
20240119,104800,314562515,5040,5040,5040,5040,2
|
|
20240119,104700,314552435,5040,5040,5040,5040,129
|
|
20240119,104600,313902275,5040,5040,5040,5040,0
|
|
20240119,104500,313902275,5040,5050,5050,5040,7
|
|
20240119,104400,313866975,5050,5050,5050,5050,3
|
|
20240119,104300,313851825,5050,5050,5050,5050,60
|
|
20240119,104200,313548825,5050,5050,5050,5050,35
|
|
20240119,104100,313372075,5050,5050,5050,5050,0
|
|
20240119,104000,313372075,5050,5050,5050,5050,2
|
|
20240119,103900,313361975,5050,5050,5050,5050,3
|
|
20240119,103800,313346825,5050,5040,5050,5040,219
|
|
20240119,103700,312243045,5050,5050,5050,5050,5
|
|
20240119,103600,312217795,5060,5050,5060,5050,147
|
|
20240119,103500,311473995,5060,5050,5060,5050,205
|
|
20240119,103400,310436745,5050,5040,5050,5040,597
|
|
20240119,103300,307421925,5050,5040,5050,5040,589
|
|
20240119,103200,304447505,5040,5040,5040,5040,34
|
|
20240119,103100,304276145,5040,5040,5040,5040,3
|
|
20240119,103000,304261025,5030,5030,5030,5030,3
|
|
20240119,102900,304245935,5030,5030,5030,5030,9
|
|
20240119,102800,304200665,5030,5030,5030,5030,0
|
|
20240119,102700,304200665,5030,5030,5030,5030,0
|
|
20240119,102600,304200665,5030,5030,5030,5030,900
|
|
20240119,102500,299673665,5050,5050,5050,5050,168
|
|
20240119,102400,298825265,5050,5050,5050,5050,984
|
|
20240119,102300,293856065,5050,5050,5050,5050,3000
|
|
20240119,102200,278706065,5030,5030,5030,5030,0
|
|
20240119,102100,278706065,5030,5030,5030,5030,62
|
|
20240119,102000,278394205,5030,5040,5040,5030,137
|
|
20240119,101900,277705065,5040,5040,5040,5040,0
|
|
20240119,101800,277705065,5040,5040,5040,5040,32
|
|
20240119,101700,277543785,5030,5030,5030,5030,0
|
|
20240119,101600,277543785,5030,5030,5030,5030,0
|
|
20240119,101500,277543785,5030,5030,5030,5030,30
|
|
20240119,101400,277392885,5030,5030,5030,5030,900
|
|
20240119,101300,272865885,5040,5030,5040,5030,149
|
|
20240119,101200,272115845,5060,5060,5060,5060,0
|
|
20240119,101100,272115845,5060,5060,5060,5060,0
|
|
20240119,101000,272115845,5060,5060,5060,5060,0
|
|
20240119,100900,272115845,5060,5060,5060,5060,0
|
|
20240119,100800,272115845,5060,5060,5060,5060,20
|
|
20240119,100700,272014645,5050,5020,5050,5020,170
|
|
20240119,100600,271161185,5030,5030,5030,5030,1
|
|
20240119,100500,271156155,5030,5070,5070,5030,4507
|
|
20240119,100400,248362295,5070,5080,5080,5070,91
|
|
20240119,100300,247900345,5080,5090,5100,5060,4651
|
|
20240119,100200,224207915,5080,5070,5080,5070,1544
|
|
20240119,100100,216365855,5070,5060,5070,5060,1926
|
|
20240119,100000,206603055,5040,5040,5060,5040,3470
|
|
20240119,095900,189066865,5040,5030,5050,5030,625
|
|
20240119,095800,185912435,5030,5020,5030,5020,175
|
|
20240119,095700,185033885,5040,5030,5040,5030,384
|
|
20240119,095600,183098825,5030,5030,5040,5020,110
|
|
20240119,095500,182546495,5030,5030,5040,5030,97
|
|
20240119,095400,182057655,5030,5040,5040,5030,775
|
|
20240119,095300,178152855,5030,5030,5030,5030,4
|
|
20240119,095200,178132735,5020,5020,5020,5020,0
|
|
20240119,095100,178132735,5020,5030,5040,5020,1480
|
|
20240119,095000,170683575,5020,5020,5020,5020,289
|
|
20240119,094900,169232795,5050,5050,5050,5050,0
|
|
20240119,094800,169232795,5050,5030,5050,5030,5002
|
|
20240119,094700,143975575,5030,5040,5040,5030,23
|
|
20240119,094600,143859675,5030,5020,5040,5020,1352
|
|
20240119,094500,137048785,5020,5010,5030,5010,2583
|
|
20240119,094400,124078455,5010,5010,5010,5010,102
|
|
20240119,094300,123567435,4995,4995,4995,4995,2
|
|
20240119,094200,123557445,5010,5010,5010,5010,160
|
|
20240119,094100,122755845,4995,4995,4995,4995,128
|
|
20240119,094000,122116485,5010,5000,5010,5000,427
|
|
20240119,093900,119977615,4995,5010,5010,4995,1005
|
|
20240119,093800,114957585,5010,5010,5010,5010,247
|
|
20240119,093700,113720115,5000,5000,5000,5000,0
|
|
20240119,093600,113720115,5000,5000,5000,5000,380
|
|
20240119,093500,111820115,5000,5000,5000,4995,383
|
|
20240119,093400,109905125,5000,5000,5000,5000,202
|
|
20240119,093300,108895125,5000,5010,5010,5000,81
|
|
20240119,093200,108489825,5010,5010,5010,5010,2
|
|
20240119,093100,108479805,5000,5010,5010,5000,164
|
|
20240119,093000,107659165,5010,5010,5010,5010,435
|
|
20240119,092900,105479815,5010,5010,5010,5010,165
|
|
20240119,092800,104653165,5020,5020,5020,5020,0
|
|
20240119,092700,104653165,5020,5020,5020,5020,8
|
|
20240119,092600,104613005,5020,5020,5020,5020,4
|
|
20240119,092500,104592925,5020,5030,5040,5020,1755
|
|
20240119,092400,95749445,5020,5000,5030,5000,3893
|
|
20240119,092300,76197875,5000,5010,5010,5000,125
|
|
20240119,092200,75571645,5000,5010,5010,5000,5
|
|
20240119,092100,75546625,5020,5010,5020,5010,166
|
|
20240119,092000,74714945,5010,5010,5010,5000,720
|
|
20240119,091900,71109775,5010,5000,5010,5000,1216
|
|
20240119,091800,65017635,5010,4995,5010,4995,530
|
|
20240119,091700,62365255,5000,4980,5000,4980,9
|
|
20240119,091600,62320275,4995,4975,5010,4970,6676
|
|
20240119,091500,28995230,4970,4970,4970,4970,0
|
|
20240119,091400,28995230,4970,4970,4970,4970,2
|
|
20240119,091300,28985290,4960,4960,4960,4960,0
|
|
20240119,091200,28985290,4960,4975,4975,4940,1696
|
|
20240119,091100,20550765,4975,4975,4975,4975,1
|
|
20240119,091000,20545790,4975,4975,4975,4975,6
|
|
20240119,090900,20515940,4975,4975,4975,4975,0
|
|
20240119,090800,20515940,4975,4955,4980,4955,1726
|
|
20240119,090700,11947255,4920,4920,4920,4920,0
|
|
20240119,090600,11947255,4920,4920,4920,4920,0
|
|
20240119,090500,11947255,4920,4950,4950,4920,300
|
|
20240119,090400,10466095,4965,4965,4965,4965,0
|
|
20240119,090300,10466095,4965,4960,4965,4960,2059
|
|
20240119,090200,253260,4960,4960,4960,4960,0
|
|
20240119,090100,253260,4960,4960,4960,4960,21
|
|
20240119,090000,149100,4970,4970,4970,4970,30
|