594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185100,1526386845,2130,2130,2130,2130,30307
|
|
20240117,185000,1526386845,2130,2130,2130,2130,0
|
|
20240117,184900,1526386845,2130,2130,2130,2130,0
|
|
20240117,184800,1526386845,2130,2130,2130,2130,0
|
|
20240117,184700,1526386845,2130,2130,2130,2130,0
|
|
20240117,184600,1526386845,2130,2130,2130,2130,0
|
|
20240117,184500,1526386845,2130,2130,2130,2130,0
|
|
20240117,184400,1526386845,2130,2130,2130,2130,0
|
|
20240117,184300,1526386845,2130,2130,2130,2130,0
|
|
20240117,184200,1526386845,2130,2130,2130,2130,0
|
|
20240117,184100,1526386845,2130,2130,2130,2130,0
|
|
20240117,184000,1526386845,2130,2130,2130,2130,0
|
|
20240117,183900,1526386845,2130,2130,2130,2130,0
|
|
20240117,183800,1526386845,2130,2130,2130,2130,0
|
|
20240117,183700,1526386845,2130,2130,2130,2130,0
|
|
20240117,183600,1526386845,2130,2130,2130,2130,0
|
|
20240117,183500,1526386845,2130,2130,2130,2130,0
|
|
20240117,183400,1526386845,2130,2130,2130,2130,0
|
|
20240117,183300,1526386845,2130,2130,2130,2130,0
|
|
20240117,183200,1526386845,2130,2130,2130,2130,0
|
|
20240117,183100,1526386845,2130,2130,2130,2130,0
|
|
20240117,183000,1526386845,2130,2130,2130,2130,0
|
|
20240117,182900,1526386845,2130,2130,2130,2130,0
|
|
20240117,182800,1526386845,2130,2130,2130,2130,0
|
|
20240117,182700,1526386845,2130,2130,2130,2130,0
|
|
20240117,182600,1526386845,2130,2130,2130,2130,0
|
|
20240117,182500,1526386845,2130,2130,2130,2130,0
|
|
20240117,182400,1526386845,2130,2130,2130,2130,0
|
|
20240117,182300,1526386845,2130,2130,2130,2130,0
|
|
20240117,182200,1526386845,2130,2130,2130,2130,0
|
|
20240117,182100,1526386845,2130,2130,2130,2130,30307
|
|
20240117,182000,1526386845,2130,2130,2130,2130,0
|
|
20240117,181900,1526386845,2130,2130,2130,2130,0
|
|
20240117,181800,1526386845,2130,2130,2130,2130,0
|
|
20240117,181700,1526386845,2130,2130,2130,2130,0
|
|
20240117,181600,1526386845,2130,2130,2130,2130,0
|
|
20240117,181500,1526386845,2130,2130,2130,2130,0
|
|
20240117,181400,1526386845,2130,2130,2130,2130,0
|
|
20240117,181300,1526386845,2130,2130,2130,2130,0
|
|
20240117,181200,1526386845,2130,2130,2130,2130,0
|
|
20240117,181100,1526386845,2130,2130,2130,2130,0
|
|
20240117,181000,1526386845,2130,2130,2130,2130,0
|
|
20240117,180900,1526386845,2130,2130,2130,2130,0
|
|
20240117,180800,1526386845,2130,2130,2130,2130,0
|
|
20240117,180700,1526386845,2130,2130,2130,2130,0
|
|
20240117,180600,1526386845,2130,2130,2130,2130,0
|
|
20240117,180500,1526386845,2130,2130,2130,2130,0
|
|
20240117,180400,1526386845,2130,2130,2130,2130,0
|
|
20240117,180300,1526386845,2130,2130,2130,2130,0
|
|
20240117,180200,1526386845,2130,2130,2130,2130,0
|
|
20240117,180100,1526386845,2130,2130,2130,2130,0
|
|
20240117,180000,1526386845,2130,2130,2130,2130,0
|
|
20240117,175900,1526386845,2130,2130,2130,2130,0
|
|
20240117,175800,1526386845,2130,2130,2130,2130,0
|
|
20240117,175700,1526386845,2130,2130,2130,2130,0
|
|
20240117,175600,1526386845,2130,2130,2130,2130,0
|
|
20240117,175500,1526386845,2130,2130,2130,2130,0
|
|
20240117,175400,1526386845,2130,2130,2130,2130,0
|
|
20240117,175300,1526386845,2130,2130,2130,2130,0
|
|
20240117,175200,1526386845,2130,2130,2130,2130,0
|
|
20240117,175100,1526386845,2130,2130,2130,2130,30307
|
|
20240117,175000,1526386845,2130,2130,2130,2130,0
|
|
20240117,174900,1526386845,2130,2130,2130,2130,0
|
|
20240117,174800,1526386845,2130,2130,2130,2130,0
|
|
20240117,174700,1526386845,2130,2130,2130,2130,0
|
|
20240117,174600,1526386845,2130,2130,2130,2130,0
|
|
20240117,174500,1526386845,2130,2130,2130,2130,0
|
|
20240117,174400,1526386845,2130,2130,2130,2130,0
|
|
20240117,174300,1526386845,2130,2130,2130,2130,0
|
|
20240117,174200,1526386845,2130,2130,2130,2130,0
|
|
20240117,174100,1526386845,2130,2130,2130,2130,0
|
|
20240117,174000,1526386845,2130,2130,2130,2130,0
|
|
20240117,173900,1526386845,2130,2130,2130,2130,0
|
|
20240117,173800,1526386845,2130,2130,2130,2130,0
|
|
20240117,173700,1526386845,2130,2130,2130,2130,0
|
|
20240117,173600,1526386845,2130,2130,2130,2130,0
|
|
20240117,173500,1526386845,2130,2130,2130,2130,0
|
|
20240117,173400,1526386845,2130,2130,2130,2130,0
|
|
20240117,173300,1526386845,2130,2130,2130,2130,0
|
|
20240117,173200,1526386845,2130,2130,2130,2130,0
|
|
20240117,173100,1526386845,2130,2130,2130,2130,0
|
|
20240117,173000,1526386845,2130,2130,2130,2130,0
|
|
20240117,172900,1526386845,2130,2130,2130,2130,0
|
|
20240117,172800,1526386845,2130,2130,2130,2130,0
|
|
20240117,172700,1526386845,2130,2130,2130,2130,0
|
|
20240117,172600,1526386845,2130,2130,2130,2130,0
|
|
20240117,172500,1526386845,2130,2130,2130,2130,0
|
|
20240117,172400,1526386845,2130,2130,2130,2130,0
|
|
20240117,172300,1526386845,2130,2130,2130,2130,0
|
|
20240117,172200,1526386845,2130,2130,2130,2130,0
|
|
20240117,172100,1526386845,2130,2130,2130,2130,30307
|
|
20240117,172000,1526386845,2130,2130,2130,2130,0
|
|
20240117,171900,1526386845,2130,2130,2130,2130,0
|
|
20240117,171800,1526386845,2130,2130,2130,2130,0
|
|
20240117,171700,1526386845,2130,2130,2130,2130,0
|
|
20240117,171600,1526386845,2130,2130,2130,2130,0
|
|
20240117,171500,1526386845,2130,2130,2130,2130,0
|
|
20240117,171400,1526386845,2130,2130,2130,2130,0
|
|
20240117,171300,1526386845,2130,2130,2130,2130,0
|
|
20240117,171200,1526386845,2130,2130,2130,2130,0
|
|
20240117,171100,1526386845,2130,2130,2130,2130,0
|
|
20240117,171000,1526386845,2130,2130,2130,2130,0
|
|
20240117,170900,1526386845,2130,2130,2130,2130,0
|
|
20240117,170800,1526386845,2130,2130,2130,2130,0
|
|
20240117,170700,1526386845,2130,2130,2130,2130,0
|
|
20240117,170600,1526386845,2130,2130,2130,2130,0
|
|
20240117,170500,1526386845,2130,2130,2130,2130,0
|
|
20240117,170400,1526386845,2130,2130,2130,2130,0
|
|
20240117,170300,1526386845,2130,2130,2130,2130,0
|
|
20240117,170200,1526386845,2130,2130,2130,2130,0
|
|
20240117,170100,1526386845,2130,2130,2130,2130,0
|
|
20240117,170000,1526386845,2130,2130,2130,2130,0
|
|
20240117,165900,1526386845,2130,2130,2130,2130,0
|
|
20240117,165800,1526386845,2130,2130,2130,2130,0
|
|
20240117,165700,1526386845,2130,2130,2130,2130,0
|
|
20240117,165600,1526386845,2130,2130,2130,2130,0
|
|
20240117,165500,1526386845,2130,2130,2130,2130,0
|
|
20240117,165400,1526386845,2130,2130,2130,2130,0
|
|
20240117,165300,1526386845,2130,2130,2130,2130,0
|
|
20240117,165200,1526386845,2130,2130,2130,2130,0
|
|
20240117,165100,1526386845,2130,2130,2130,2130,30307
|
|
20240117,165000,1526386845,2130,2130,2130,2130,0
|
|
20240117,164900,1526386845,2130,2130,2130,2130,0
|
|
20240117,164800,1526386845,2130,2130,2130,2130,0
|
|
20240117,164700,1526386845,2130,2130,2130,2130,0
|
|
20240117,164600,1526386845,2130,2130,2130,2130,0
|
|
20240117,164500,1526386845,2130,2130,2130,2130,0
|
|
20240117,164400,1526386845,2130,2130,2130,2130,0
|
|
20240117,164300,1526386845,2130,2130,2130,2130,0
|
|
20240117,164200,1526386845,2130,2130,2130,2130,0
|
|
20240117,164100,1526386845,2130,2130,2130,2130,0
|
|
20240117,164000,1526386845,2130,2130,2130,2130,0
|
|
20240117,163900,1526386845,2130,2130,2130,2130,0
|
|
20240117,163800,1526386845,2130,2130,2130,2130,0
|
|
20240117,163700,1526386845,2130,2130,2130,2130,0
|
|
20240117,163600,1526386845,2130,2130,2130,2130,0
|
|
20240117,163500,1526386845,2130,2130,2130,2130,0
|
|
20240117,163400,1526386845,2130,2130,2130,2130,0
|
|
20240117,163300,1526386845,2130,2130,2130,2130,0
|
|
20240117,163200,1526386845,2130,2130,2130,2130,0
|
|
20240117,163100,1526386845,2130,2130,2130,2130,0
|
|
20240117,163000,1526386845,2130,2130,2130,2130,0
|
|
20240117,162900,1526386845,2130,2130,2130,2130,0
|
|
20240117,162800,1526386845,2130,2130,2130,2130,0
|
|
20240117,162700,1526386845,2130,2130,2130,2130,0
|
|
20240117,162600,1526386845,2130,2130,2130,2130,0
|
|
20240117,162500,1526386845,2130,2130,2130,2130,0
|
|
20240117,162400,1526386845,2130,2130,2130,2130,0
|
|
20240117,162300,1526386845,2130,2130,2130,2130,0
|
|
20240117,162200,1526386845,2130,2130,2130,2130,0
|
|
20240117,162100,1526386845,2130,2130,2130,2130,30307
|
|
20240117,162000,1526386845,2130,2130,2130,2130,0
|
|
20240117,161900,1526386845,2130,2130,2130,2130,0
|
|
20240117,161800,1526386845,2130,2130,2130,2130,0
|
|
20240117,161700,1526386845,2130,2130,2130,2130,0
|
|
20240117,161600,1526386845,2130,2130,2130,2130,0
|
|
20240117,161500,1526386845,2130,2130,2130,2130,0
|
|
20240117,161400,1526386845,2130,2130,2130,2130,0
|
|
20240117,161300,1526386845,2130,2130,2130,2130,0
|
|
20240117,161200,1526386845,2130,2130,2130,2130,0
|
|
20240117,161100,1526386845,2130,2130,2130,2130,0
|
|
20240117,161000,1526386845,2130,2130,2130,2130,0
|
|
20240117,160900,1526386845,2130,2130,2130,2130,0
|
|
20240117,160800,1526386845,2130,2130,2130,2130,0
|
|
20240117,160700,1526386845,2130,2130,2130,2130,0
|
|
20240117,160600,1526386845,2130,2130,2130,2130,0
|
|
20240117,160500,1526386845,2130,2130,2130,2130,0
|
|
20240117,160400,1526386845,2130,2130,2130,2130,0
|
|
20240117,160300,1526386845,2130,2130,2130,2130,0
|
|
20240117,160200,1526386845,2130,2130,2130,2130,0
|
|
20240117,160100,1526386845,2130,2130,2130,2130,0
|
|
20240117,160000,1526386845,2130,2130,2130,2130,0
|
|
20240117,155900,1526386845,2130,2130,2130,2130,0
|
|
20240117,155800,1526386845,2130,2130,2130,2130,0
|
|
20240117,155700,1526386845,2130,2130,2130,2130,0
|
|
20240117,155600,1526386845,2130,2130,2130,2130,0
|
|
20240117,155500,1526386845,2130,2130,2130,2130,0
|
|
20240117,155400,1526386845,2130,2130,2130,2130,0
|
|
20240117,155300,1526386845,2130,2130,2130,2130,0
|
|
20240117,155200,1526386845,2130,2130,2130,2130,0
|
|
20240117,155100,1526386845,2130,2130,2130,2130,30307
|
|
20240117,155000,1526386845,2130,2130,2130,2130,0
|
|
20240117,154900,1526386845,2130,2130,2130,2130,0
|
|
20240117,154800,1526386845,2130,2130,2130,2130,0
|
|
20240117,154700,1526386845,2130,2130,2130,2130,0
|
|
20240117,154600,1526386845,2130,2130,2130,2130,0
|
|
20240117,154500,1526386845,2130,2130,2130,2130,0
|
|
20240117,154400,1526386845,2130,2130,2130,2130,0
|
|
20240117,154300,1526386845,2130,2130,2130,2130,0
|
|
20240117,154200,1526386845,2130,2130,2130,2130,0
|
|
20240117,154100,1526386845,2130,2130,2130,2130,0
|
|
20240117,154000,1526386845,2130,2130,2130,2130,0
|
|
20240117,153900,1526386845,2130,2130,2130,2130,0
|
|
20240117,153800,1526386845,2130,2130,2130,2130,0
|
|
20240117,153700,1526386845,2130,2130,2130,2130,0
|
|
20240117,153600,1526386845,2130,2130,2130,2130,0
|
|
20240117,153500,1526386845,2130,2130,2130,2130,0
|
|
20240117,153400,1526386845,2130,2130,2130,2130,0
|
|
20240117,153300,1526386845,2130,2130,2130,2130,0
|
|
20240117,153200,1526386845,2130,2130,2130,2130,0
|
|
20240117,153100,1526386845,2130,2130,2130,2130,0
|
|
20240117,153000,1526386845,2130,2130,2130,2130,30307
|
|
20240117,152900,1461832935,2120,2120,2120,2120,0
|
|
20240117,152800,1461832935,2120,2120,2120,2120,0
|
|
20240117,152700,1461832935,2120,2120,2120,2120,0
|
|
20240117,152600,1461832935,2120,2120,2120,2120,0
|
|
20240117,152500,1461832935,2120,2120,2120,2120,0
|
|
20240117,152400,1461832935,2120,2120,2120,2120,0
|
|
20240117,152300,1461832935,2120,2120,2120,2120,0
|
|
20240117,152200,1461832935,2120,2120,2120,2120,0
|
|
20240117,152100,1461832935,2120,2120,2120,2120,0
|
|
20240117,152000,1461832935,2120,2120,2120,2120,0
|
|
20240117,151900,1461832935,2120,2115,2120,2110,12592
|
|
20240117,151800,1435193285,2115,2115,2120,2110,5851
|
|
20240117,151700,1422824260,2115,2115,2115,2115,10000
|
|
20240117,151600,1401674260,2115,2115,2120,2115,1602
|
|
20240117,151500,1398286020,2115,2115,2115,2115,551
|
|
20240117,151400,1397120655,2110,2110,2110,2110,189
|
|
20240117,151300,1396721865,2110,2115,2115,2110,4846
|
|
20240117,151200,1386485960,2115,2115,2115,2115,289
|
|
20240117,151100,1385874725,2115,2120,2120,2115,5817
|
|
20240117,151000,1373570645,2120,2115,2120,2115,106
|
|
20240117,150900,1373345930,2120,2120,2120,2120,2978
|
|
20240117,150800,1367032570,2115,2115,2115,2115,500
|
|
20240117,150700,1365975070,2115,2115,2115,2115,100
|
|
20240117,150600,1365763570,2115,2120,2120,2115,11443
|
|
20240117,150500,1341507410,2120,2115,2120,2115,4873
|
|
20240117,150400,1331196725,2115,2115,2115,2115,1
|
|
20240117,150300,1331194610,2120,2120,2120,2120,200
|
|
20240117,150200,1330770610,2120,2120,2120,2120,195
|
|
20240117,150100,1330357210,2120,2120,2120,2115,398
|
|
20240117,150000,1329515430,2115,2120,2120,2115,150
|
|
20240117,145900,1329197680,2120,2120,2120,2120,405
|
|
20240117,145800,1328339080,2120,2115,2120,2115,254
|
|
20240117,145700,1327801735,2120,2110,2120,2110,11
|
|
20240117,145600,1327778450,2115,2115,2115,2115,2001
|
|
20240117,145500,1323546335,2115,2115,2115,2115,333
|
|
20240117,145400,1322842040,2110,2110,2115,2110,2473
|
|
20240117,145300,1317621650,2115,2115,2115,2115,0
|
|
20240117,145200,1317621650,2115,2115,2115,2110,4849
|
|
20240117,145100,1307370615,2110,2110,2110,2110,20
|
|
20240117,145000,1307328415,2110,2110,2110,2110,0
|
|
20240117,144900,1307328415,2110,2115,2115,2110,520
|
|
20240117,144800,1306231115,2115,2115,2115,2115,33
|
|
20240117,144700,1306161320,2110,2115,2115,2110,1375
|
|
20240117,144600,1303254445,2110,2110,2110,2110,18808
|
|
20240117,144500,1263569565,2110,2115,2115,2110,2500
|
|
20240117,144400,1258292065,2110,2115,2115,2110,1899
|
|
20240117,144300,1254281110,2110,2115,2115,2110,720
|
|
20240117,144200,1252761310,2110,2110,2110,2110,241
|
|
20240117,144100,1252252800,2115,2115,2115,2115,1
|
|
20240117,144000,1252250685,2115,2115,2115,2115,56
|
|
20240117,143900,1252132245,2115,2115,2115,2110,11
|
|
20240117,143800,1252108985,2115,2110,2115,2110,2017
|
|
20240117,143700,1247843075,2115,2115,2115,2115,25
|
|
20240117,143600,1247790200,2115,2115,2115,2115,848
|
|
20240117,143500,1245996680,2115,2110,2115,2110,2796
|
|
20240117,143400,1240083145,2115,2115,2115,2115,0
|
|
20240117,143300,1240083145,2115,2115,2115,2115,3
|
|
20240117,143200,1240076800,2110,2110,2110,2110,4183
|
|
20240117,143100,1231250670,2115,2115,2115,2115,0
|
|
20240117,143000,1231250670,2115,2115,2115,2115,0
|
|
20240117,142900,1231250670,2115,2115,2115,2110,308
|
|
20240117,142800,1230600250,2110,2110,2110,2110,1
|
|
20240117,142700,1230598140,2110,2115,2115,2110,5000
|
|
20240117,142600,1220046005,2115,2115,2115,2115,83
|
|
20240117,142500,1219870460,2120,2120,2120,2120,2
|
|
20240117,142400,1219866220,2120,2120,2120,2120,11
|
|
20240117,142300,1219842900,2115,2115,2115,2115,50
|
|
20240117,142200,1219737150,2110,2120,2120,2110,12
|
|
20240117,142100,1219711810,2110,2110,2110,2110,7565
|
|
20240117,142000,1203749660,2115,2115,2115,2110,330
|
|
20240117,141900,1203052030,2120,2115,2120,2115,2002
|
|
20240117,141800,1198817790,2120,2120,2120,2120,180
|
|
20240117,141700,1198436190,2115,2115,2115,2115,0
|
|
20240117,141600,1198436190,2115,2115,2120,2115,4079
|
|
20240117,141500,1189808865,2120,2120,2120,2120,20
|
|
20240117,141400,1189766465,2115,2115,2115,2115,0
|
|
20240117,141300,1189766465,2115,2115,2115,2115,0
|
|
20240117,141200,1189766465,2115,2115,2115,2115,50
|
|
20240117,141100,1189660715,2115,2115,2115,2115,600
|
|
20240117,141000,1188391715,2115,2115,2115,2115,1507
|
|
20240117,140900,1185204410,2120,2120,2120,2120,40
|
|
20240117,140800,1185119610,2120,2120,2120,2120,0
|
|
20240117,140700,1185119610,2120,2120,2120,2120,50
|
|
20240117,140600,1185013610,2120,2120,2120,2120,923
|
|
20240117,140500,1183056850,2120,2120,2120,2120,100
|
|
20240117,140400,1182844850,2120,2120,2120,2120,0
|
|
20240117,140300,1182844850,2120,2120,2120,2120,0
|
|
20240117,140200,1182844850,2120,2120,2120,2115,2208
|
|
20240117,140100,1178170190,2120,2120,2120,2120,0
|
|
20240117,140000,1178170190,2120,2120,2120,2120,55
|
|
20240117,135900,1178053590,2115,2115,2115,2115,0
|
|
20240117,135800,1178053590,2115,2115,2115,2115,400
|
|
20240117,135700,1177207590,2115,2115,2115,2115,575
|
|
20240117,135600,1175991465,2115,2115,2115,2115,48
|
|
20240117,135500,1175889945,2115,2115,2115,2115,32
|
|
20240117,135400,1175822265,2125,2125,2125,2125,1
|
|
20240117,135300,1175820140,2125,2115,2125,2115,199
|
|
20240117,135200,1175398225,2125,2125,2125,2125,95
|
|
20240117,135100,1175196350,2120,2120,2120,2120,218
|
|
20240117,135000,1174734190,2115,2115,2115,2115,0
|
|
20240117,134900,1174734190,2115,2115,2115,2115,0
|
|
20240117,134800,1174734190,2115,2120,2120,2115,1393
|
|
20240117,134700,1171787930,2115,2115,2115,2115,1010
|
|
20240117,134600,1169651780,2115,2115,2115,2115,300
|
|
20240117,134500,1169017280,2115,2125,2125,2115,1448
|
|
20240117,134400,1165953480,2120,2120,2120,2120,100
|
|
20240117,134300,1165741480,2120,2110,2120,2110,1446
|
|
20240117,134200,1162676470,2120,2120,2120,2120,8256
|
|
20240117,134100,1145173750,2120,2120,2120,2120,0
|
|
20240117,134000,1145173750,2120,2110,2120,2110,5558
|
|
20240117,133900,1133446200,2110,2110,2110,2110,505
|
|
20240117,133800,1132380650,2110,2110,2110,2110,0
|
|
20240117,133700,1132380650,2110,2110,2110,2110,0
|
|
20240117,133600,1132380650,2110,2110,2110,2110,0
|
|
20240117,133500,1132380650,2110,2110,2110,2110,0
|
|
20240117,133400,1132380650,2110,2115,2115,2110,1433
|
|
20240117,133300,1129356760,2110,2110,2110,2110,101
|
|
20240117,133200,1129143650,2110,2110,2110,2110,0
|
|
20240117,133100,1129143650,2110,2110,2110,2110,5254
|
|
20240117,133000,1118057710,2110,2110,2110,2110,0
|
|
20240117,132900,1118057710,2110,2115,2115,2110,850
|
|
20240117,132800,1116263210,2115,2115,2115,2115,1500
|
|
20240117,132700,1113090710,2110,2115,2115,2110,433
|
|
20240117,132600,1112176325,2115,2115,2115,2115,0
|
|
20240117,132500,1112176325,2115,2115,2115,2115,801
|
|
20240117,132400,1110482210,2115,2115,2115,2115,2
|
|
20240117,132300,1110477980,2115,2115,2115,2115,0
|
|
20240117,132200,1110477980,2115,2115,2115,2115,3570
|
|
20240117,132100,1102927430,2115,2115,2115,2115,0
|
|
20240117,132000,1102927430,2115,2120,2120,2115,50
|
|
20240117,131900,1102821670,2115,2115,2115,2115,0
|
|
20240117,131800,1102821670,2115,2115,2115,2115,5000
|
|
20240117,131700,1092246670,2115,2115,2115,2115,0
|
|
20240117,131600,1092246670,2115,2120,2120,2115,2000
|
|
20240117,131500,1088015585,2120,2120,2120,2120,0
|
|
20240117,131400,1088015585,2120,2115,2120,2115,1022
|
|
20240117,131300,1085853055,2115,2120,2120,2115,2095
|
|
20240117,131200,1081416245,2125,2125,2125,2115,2677
|
|
20240117,131100,1075748055,2125,2125,2125,2125,1
|
|
20240117,131000,1075745930,2125,2120,2125,2120,2
|
|
20240117,130900,1075741685,2115,2120,2120,2115,8159
|
|
20240117,130800,1058476420,2125,2125,2125,2125,21
|
|
20240117,130700,1058431795,2120,2120,2120,2120,0
|
|
20240117,130600,1058431795,2120,2125,2125,2120,500
|
|
20240117,130500,1057370295,2125,2125,2125,2120,2055
|
|
20240117,130400,1053013420,2115,2115,2115,2115,0
|
|
20240117,130300,1053013420,2115,2125,2125,2115,10332
|
|
20240117,130200,1031120030,2130,2130,2130,2130,0
|
|
20240117,130100,1031120030,2130,2125,2130,2125,2486
|
|
20240117,130000,1025837275,2130,2130,2130,2130,0
|
|
20240117,125900,1025837275,2130,2130,2130,2130,1
|
|
20240117,125800,1025835145,2130,2130,2130,2130,259
|
|
20240117,125700,1025283475,2125,2125,2125,2125,1921
|
|
20240117,125600,1021201350,2125,2125,2125,2125,1099
|
|
20240117,125500,1018865975,2125,2125,2125,2125,0
|
|
20240117,125400,1018865975,2125,2125,2125,2125,3
|
|
20240117,125300,1018859600,2125,2120,2125,2120,2630
|
|
20240117,125200,1013279830,2120,2125,2125,2120,8
|
|
20240117,125100,1013262840,2125,2125,2125,2125,0
|
|
20240117,125000,1013262840,2125,2125,2125,2125,0
|
|
20240117,124900,1013262840,2125,2125,2125,2125,0
|
|
20240117,124800,1013262840,2125,2125,2125,2125,160
|
|
20240117,124700,1012922840,2125,2130,2130,2120,1030
|
|
20240117,124600,1010734140,2130,2130,2130,2130,0
|
|
20240117,124500,1010734140,2130,2130,2130,2130,5
|
|
20240117,124400,1010723490,2120,2120,2120,2120,5000
|
|
20240117,124300,1000123490,2120,2120,2120,2120,0
|
|
20240117,124200,1000123490,2120,2120,2120,2120,2059
|
|
20240117,124100,995758410,2120,2120,2130,2120,1727
|
|
20240117,124000,992097030,2130,2130,2130,2130,0
|
|
20240117,123900,992097030,2130,2130,2130,2130,0
|
|
20240117,123800,992097030,2130,2130,2130,2130,30
|
|
20240117,123700,992033130,2130,2130,2130,2130,0
|
|
20240117,123600,992033130,2130,2120,2130,2120,1434
|
|
20240117,123500,988993040,2120,2120,2120,2120,1733
|
|
20240117,123400,985319080,2120,2125,2125,2120,2633
|
|
20240117,123300,979737085,2125,2125,2125,2125,2
|
|
20240117,123200,979732835,2120,2120,2120,2120,0
|
|
20240117,123100,979732835,2120,2125,2125,2120,14
|
|
20240117,123000,979703130,2120,2120,2120,2120,1100
|
|
20240117,122900,977371130,2120,2125,2125,2120,228
|
|
20240117,122800,976887630,2125,2125,2125,2125,1101
|
|
20240117,122700,974548005,2120,2125,2125,2120,14000
|
|
20240117,122600,944835065,2130,2130,2130,2130,1
|
|
20240117,122500,944832935,2125,2125,2125,2125,1542
|
|
20240117,122400,941556185,2125,2130,2130,2125,21
|
|
20240117,122300,941511460,2130,2130,2130,2130,0
|
|
20240117,122200,941511460,2130,2130,2130,2130,10
|
|
20240117,122100,941490160,2130,2130,2130,2130,1200
|
|
20240117,122000,938934160,2125,2125,2125,2125,0
|
|
20240117,121900,938934160,2125,2125,2125,2125,0
|
|
20240117,121800,938934160,2125,2125,2125,2125,0
|
|
20240117,121700,938934160,2125,2125,2125,2125,234
|
|
20240117,121600,938436910,2130,2130,2130,2130,3
|
|
20240117,121500,938430520,2130,2130,2130,2130,100
|
|
20240117,121400,938217520,2125,2125,2125,2125,127
|
|
20240117,121300,937947645,2125,2130,2130,2125,71
|
|
20240117,121200,937796765,2130,2130,2130,2130,1
|
|
20240117,121100,937794635,2130,2130,2130,2130,0
|
|
20240117,121000,937794635,2130,2130,2130,2130,5
|
|
20240117,120900,937783985,2125,2125,2125,2125,2220
|
|
20240117,120800,933066485,2125,2130,2130,2120,7711
|
|
20240117,120700,916682770,2130,2130,2130,2130,1
|
|
20240117,120600,916680640,2130,2130,2130,2130,8
|
|
20240117,120500,916663600,2130,2130,2130,2130,0
|
|
20240117,120400,916663600,2130,2125,2130,2125,63
|
|
20240117,120300,916529675,2125,2125,2125,2125,40
|
|
20240117,120200,916444675,2130,2125,2130,2125,3
|
|
20240117,120100,916438290,2125,2125,2125,2125,209
|
|
20240117,120000,915994165,2130,2130,2130,2130,100
|
|
20240117,115900,915781165,2130,2130,2130,2130,2
|
|
20240117,115800,915776905,2130,2130,2130,2130,2
|
|
20240117,115700,915772645,2130,2130,2130,2130,2
|
|
20240117,115600,915768385,2125,2130,2130,2125,372
|
|
20240117,115500,914977875,2130,2130,2130,2130,235
|
|
20240117,115400,914477325,2130,2130,2130,2130,0
|
|
20240117,115300,914477325,2130,2125,2130,2125,1756
|
|
20240117,115200,910745805,2130,2130,2130,2130,114
|
|
20240117,115100,910502985,2130,2130,2130,2130,1
|
|
20240117,115000,910500855,2125,2125,2130,2125,102
|
|
20240117,114900,910284100,2130,2125,2130,2125,2386
|
|
20240117,114800,905213840,2125,2130,2130,2125,4901
|
|
20240117,114700,894799210,2125,2125,2125,2125,1700
|
|
20240117,114600,891186710,2135,2135,2135,2135,2
|
|
20240117,114500,891182440,2130,2130,2135,2130,3116
|
|
20240117,114400,884544760,2130,2125,2130,2125,3
|
|
20240117,114300,884538375,2130,2130,2130,2130,102
|
|
20240117,114200,884321115,2130,2130,2130,2130,272
|
|
20240117,114100,883741755,2130,2130,2130,2130,1
|
|
20240117,114000,883739625,2125,2130,2130,2125,161
|
|
20240117,113900,883397180,2130,2130,2130,2130,500
|
|
20240117,113800,882332180,2130,2130,2135,2130,1828
|
|
20240117,113700,878438530,2135,2135,2135,2135,500
|
|
20240117,113600,877371030,2135,2135,2135,2135,2
|
|
20240117,113500,877366760,2135,2130,2135,2125,66
|
|
20240117,113400,877226390,2130,2130,2130,2130,0
|
|
20240117,113300,877226390,2130,2130,2130,2130,1
|
|
20240117,113200,877224260,2130,2130,2130,2125,1757
|
|
20240117,113100,873482025,2130,2130,2130,2125,182
|
|
20240117,113000,873094415,2130,2125,2130,2125,54
|
|
20240117,112900,872979660,2130,2130,2130,2130,451
|
|
20240117,112800,872019030,2130,2130,2130,2125,1863
|
|
20240117,112700,868058170,2130,2130,2130,2130,0
|
|
20240117,112600,868058170,2130,2130,2130,2130,0
|
|
20240117,112500,868058170,2130,2130,2130,2130,281
|
|
20240117,112400,867459640,2130,2130,2130,2130,4
|
|
20240117,112300,867451120,2130,2125,2130,2125,57
|
|
20240117,112200,867329990,2130,2130,2130,2130,3016
|
|
20240117,112100,860905910,2130,2130,2130,2130,0
|
|
20240117,112000,860905910,2130,2130,2130,2130,0
|
|
20240117,111900,860905910,2130,2135,2135,2130,8343
|
|
20240117,111800,843119250,2135,2135,2135,2135,395
|
|
20240117,111700,842275925,2135,2135,2135,2135,155
|
|
20240117,111600,841945000,2135,2135,2135,2135,500
|
|
20240117,111500,840877500,2135,2135,2135,2135,480
|
|
20240117,111400,839852700,2135,2135,2140,2135,391
|
|
20240117,111300,839017910,2140,2140,2140,2140,133
|
|
20240117,111200,838733290,2140,2140,2140,2140,132
|
|
20240117,111100,838450810,2140,2140,2140,2140,664
|
|
20240117,111000,837029850,2140,2140,2140,2140,100
|
|
20240117,110900,836815850,2135,2140,2140,2135,994
|
|
20240117,110800,834693110,2135,2135,2140,2135,157
|
|
20240117,110700,834357385,2140,2135,2140,2135,480
|
|
20240117,110600,833332580,2135,2140,2140,2135,405
|
|
20240117,110500,832466390,2135,2135,2135,2135,0
|
|
20240117,110400,832466390,2135,2135,2135,2135,0
|
|
20240117,110300,832466390,2135,2135,2135,2135,0
|
|
20240117,110200,832466390,2135,2135,2135,2135,47
|
|
20240117,110100,832366045,2135,2135,2135,2135,1227
|
|
20240117,110000,829746400,2135,2140,2140,2135,1102
|
|
20240117,105900,827393120,2140,2140,2140,2140,105
|
|
20240117,105800,827168420,2140,2140,2140,2140,207
|
|
20240117,105700,826725440,2140,2140,2140,2140,109
|
|
20240117,105600,826492180,2140,2135,2140,2135,219
|
|
20240117,105500,826023570,2135,2140,2140,2135,229
|
|
20240117,105400,825533545,2135,2140,2140,2135,243
|
|
20240117,105300,825013530,2135,2140,2140,2135,402
|
|
20240117,105200,824154745,2140,2140,2140,2140,109
|
|
20240117,105100,823921485,2140,2140,2140,2140,312
|
|
20240117,105000,823253805,2140,2140,2140,2140,610
|
|
20240117,104900,821948405,2140,2140,2140,2140,303
|
|
20240117,104800,821299985,2140,2135,2140,2135,1236
|
|
20240117,104700,818657195,2140,2140,2140,2140,304
|
|
20240117,104600,818006635,2140,2140,2140,2140,304
|
|
20240117,104500,817356075,2140,2135,2140,2135,653
|
|
20240117,104400,815961405,2135,2135,2140,2135,1615
|
|
20240117,104300,812506110,2140,2140,2140,2140,1
|
|
20240117,104200,812503970,2140,2140,2140,2140,312
|
|
20240117,104100,811836290,2140,2140,2140,2140,4
|
|
20240117,104000,811827730,2135,2135,2135,2135,50
|
|
20240117,103900,811720980,2145,2145,2145,2135,1302
|
|
20240117,103800,808941160,2145,2145,2145,2145,0
|
|
20240117,103700,808941160,2145,2145,2145,2145,11
|
|
20240117,103600,808917565,2145,2145,2145,2145,0
|
|
20240117,103500,808917565,2145,2140,2145,2140,504
|
|
20240117,103400,807838985,2140,2140,2145,2135,3630
|
|
20240117,103300,800086000,2140,2140,2145,2140,337
|
|
20240117,103200,799364800,2140,2145,2145,2140,7812
|
|
20240117,103100,782646250,2145,2140,2145,2140,403
|
|
20240117,103000,781781915,2145,2145,2145,2145,0
|
|
20240117,102900,781781915,2145,2145,2145,2145,4
|
|
20240117,102800,781773335,2145,2145,2145,2145,1498
|
|
20240117,102700,778560125,2145,2140,2145,2140,1894
|
|
20240117,102600,774502265,2145,2140,2145,2140,159
|
|
20240117,102500,774161960,2140,2145,2145,2140,57
|
|
20240117,102400,774039950,2145,2145,2145,2140,114
|
|
20240117,102300,773795920,2140,2145,2145,2140,2874
|
|
20240117,102200,767645530,2140,2140,2140,2140,1847
|
|
20240117,102100,763692950,2140,2140,2140,2140,0
|
|
20240117,102000,763692950,2140,2140,2140,2135,375
|
|
20240117,101900,762891950,2140,2140,2140,2140,321
|
|
20240117,101800,762205010,2140,2135,2140,2135,1588
|
|
20240117,101700,758814610,2130,2135,2135,2130,1189
|
|
20240117,101600,756277095,2130,2130,2135,2130,387
|
|
20240117,101500,755452775,2130,2130,2135,2130,1000
|
|
20240117,101400,753322765,2130,2130,2135,2130,901
|
|
20240117,101300,751403615,2130,2130,2130,2130,2095
|
|
20240117,101200,746941265,2135,2135,2135,2130,1208
|
|
20240117,101100,744367570,2130,2130,2130,2130,427
|
|
20240117,101000,743458060,2130,2130,2130,2130,202
|
|
20240117,100900,743027800,2135,2135,2135,2135,204
|
|
20240117,100800,742592260,2130,2135,2135,2130,1010
|
|
20240117,100700,740435960,2135,2130,2135,2130,111
|
|
20240117,100600,740199500,2135,2135,2135,2135,3609
|
|
20240117,100500,732494285,2145,2145,2145,2145,4
|
|
20240117,100400,732485705,2135,2140,2145,2135,4115
|
|
20240117,100300,723685135,2140,2145,2145,2140,18944
|
|
20240117,100200,683144970,2145,2145,2145,2145,95
|
|
20240117,100100,682941195,2145,2150,2150,2140,2003
|
|
20240117,100000,678648915,2145,2145,2145,2145,4161
|
|
20240117,095900,669723570,2140,2135,2140,2135,20026
|
|
20240117,095800,626897080,2130,2135,2135,2130,1835
|
|
20240117,095700,622988505,2130,2135,2140,2130,17438
|
|
20240117,095600,585784965,2135,2135,2135,2130,24100
|
|
20240117,095500,534371465,2140,2140,2140,2140,2
|
|
20240117,095400,534367185,2135,2140,2140,2135,2053
|
|
20240117,095300,529984005,2135,2135,2135,2135,2117
|
|
20240117,095200,525464210,2135,2135,2140,2135,112
|
|
20240117,095100,525225040,2140,2140,2140,2140,2605
|
|
20240117,095000,519650340,2135,2140,2140,2135,314
|
|
20240117,094900,518978880,2135,2135,2140,2135,2668
|
|
20240117,094800,513277135,2145,2145,2145,2145,27
|
|
20240117,094700,513219220,2145,2145,2145,2145,0
|
|
20240117,094600,513219220,2145,2140,2145,2140,1059
|
|
20240117,094500,510950475,2150,2145,2150,2140,1673
|
|
20240117,094400,507363305,2145,2150,2150,2145,1109
|
|
20240117,094300,504984455,2145,2140,2150,2140,588
|
|
20240117,094200,503722440,2140,2135,2145,2135,1150
|
|
20240117,094100,501262905,2135,2140,2145,2135,7655
|
|
20240117,094000,484874915,2135,2130,2135,2130,5908
|
|
20240117,093900,472263770,2130,2135,2135,2130,4582
|
|
20240117,093800,462497700,2135,2135,2135,2135,8372
|
|
20240117,093700,444623480,2140,2130,2140,2130,131
|
|
20240117,093600,444344235,2140,2130,2140,2125,5557
|
|
20240117,093500,432489435,2125,2130,2130,2125,1863
|
|
20240117,093400,428526210,2130,2135,2135,2130,1038
|
|
20240117,093300,426315110,2130,2130,2135,2130,851
|
|
20240117,093200,424501315,2135,2135,2135,2135,0
|
|
20240117,093100,424501315,2135,2130,2135,2125,418
|
|
20240117,093000,423610985,2130,2125,2130,2125,2421
|
|
20240117,092900,418454510,2125,2135,2135,2125,4589
|
|
20240117,092800,408685595,2135,2135,2135,2130,2676
|
|
20240117,092700,402972835,2130,2135,2135,2125,13
|
|
20240117,092600,402945115,2135,2130,2135,2130,4640
|
|
20240117,092500,393041070,2130,2120,2130,2115,5606
|
|
20240117,092400,381126060,2120,2115,2130,2115,7640
|
|
20240117,092300,364911505,2115,2120,2120,2115,4400
|
|
20240117,092200,355596955,2120,2120,2130,2110,17024
|
|
20240117,092100,319588405,2120,2120,2140,2110,15333
|
|
20240117,092000,287151820,2120,2130,2130,2120,13370
|
|
20240117,091900,258767390,2130,2135,2140,2130,5254
|
|
20240117,091800,247568200,2140,2130,2140,2130,1171
|
|
20240117,091700,245065250,2130,2145,2145,2130,8106
|
|
20240117,091600,227772095,2145,2140,2145,2140,336
|
|
20240117,091500,227052505,2140,2145,2145,2140,4422
|
|
20240117,091400,217587170,2145,2145,2150,2145,4331
|
|
20240117,091300,208296205,2145,2140,2145,2135,3221
|
|
20240117,091200,201403735,2140,2145,2145,2140,6175
|
|
20240117,091100,188182120,2145,2145,2160,2140,16558
|
|
20240117,091000,152590995,2140,2145,2145,2140,5799
|
|
20240117,090900,140170785,2145,2155,2160,2145,38320
|
|
20240117,090800,57782285,2165,2165,2165,2160,6149
|
|
20240117,090700,44495855,2165,2160,2165,2160,3385
|
|
20240117,090600,37182545,2165,2160,2175,2160,2911
|
|
20240117,090500,30883385,2160,2170,2170,2160,2411
|
|
20240117,090400,25659380,2180,2180,2180,2170,3759
|
|
20240117,090300,17493890,2170,2180,2180,2170,382
|
|
20240117,090200,16664840,2170,2170,2170,2170,21
|
|
20240117,090100,16619270,2170,2175,2180,2170,1781
|
|
20240117,090000,12736800,2175,2175,2175,2175,5856
|