598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185500,1179214867,1039,1039,1039,1039,17759
|
|
20240117,185400,1179214867,1039,1039,1039,1039,0
|
|
20240117,185300,1179214867,1039,1039,1039,1039,0
|
|
20240117,185200,1179214867,1039,1039,1039,1039,0
|
|
20240117,185100,1179214867,1039,1039,1039,1039,0
|
|
20240117,185000,1179214867,1039,1039,1039,1039,0
|
|
20240117,184900,1179214867,1039,1039,1039,1039,0
|
|
20240117,184800,1179214867,1039,1039,1039,1039,0
|
|
20240117,184700,1179214867,1039,1039,1039,1039,0
|
|
20240117,184600,1179214867,1039,1039,1039,1039,0
|
|
20240117,184500,1179214867,1039,1039,1039,1039,0
|
|
20240117,184400,1179214867,1039,1039,1039,1039,0
|
|
20240117,184300,1179214867,1039,1039,1039,1039,0
|
|
20240117,184200,1179214867,1039,1039,1039,1039,0
|
|
20240117,184100,1179214867,1039,1039,1039,1039,0
|
|
20240117,184000,1179214867,1039,1039,1039,1039,0
|
|
20240117,183900,1179214867,1039,1039,1039,1039,0
|
|
20240117,183800,1179214867,1039,1039,1039,1039,0
|
|
20240117,183700,1179214867,1039,1039,1039,1039,0
|
|
20240117,183600,1179214867,1039,1039,1039,1039,0
|
|
20240117,183500,1179214867,1039,1039,1039,1039,0
|
|
20240117,183400,1179214867,1039,1039,1039,1039,0
|
|
20240117,183300,1179214867,1039,1039,1039,1039,0
|
|
20240117,183200,1179214867,1039,1039,1039,1039,0
|
|
20240117,183100,1179214867,1039,1039,1039,1039,0
|
|
20240117,183000,1179214867,1039,1039,1039,1039,0
|
|
20240117,182900,1179214867,1039,1039,1039,1039,0
|
|
20240117,182800,1179214867,1039,1039,1039,1039,0
|
|
20240117,182700,1179214867,1039,1039,1039,1039,0
|
|
20240117,182600,1179214867,1039,1039,1039,1039,0
|
|
20240117,182500,1179214867,1039,1039,1039,1039,17759
|
|
20240117,182400,1179214867,1039,1039,1039,1039,0
|
|
20240117,182300,1179214867,1039,1039,1039,1039,0
|
|
20240117,182200,1179214867,1039,1039,1039,1039,0
|
|
20240117,182100,1179214867,1039,1039,1039,1039,0
|
|
20240117,182000,1179214867,1039,1039,1039,1039,0
|
|
20240117,181900,1179214867,1039,1039,1039,1039,0
|
|
20240117,181800,1179214867,1039,1039,1039,1039,0
|
|
20240117,181700,1179214867,1039,1039,1039,1039,0
|
|
20240117,181600,1179214867,1039,1039,1039,1039,0
|
|
20240117,181500,1179214867,1039,1039,1039,1039,0
|
|
20240117,181400,1179214867,1039,1039,1039,1039,0
|
|
20240117,181300,1179214867,1039,1039,1039,1039,0
|
|
20240117,181200,1179214867,1039,1039,1039,1039,0
|
|
20240117,181100,1179214867,1039,1039,1039,1039,0
|
|
20240117,181000,1179214867,1039,1039,1039,1039,0
|
|
20240117,180900,1179214867,1039,1039,1039,1039,0
|
|
20240117,180800,1179214867,1039,1039,1039,1039,0
|
|
20240117,180700,1179214867,1039,1039,1039,1039,0
|
|
20240117,180600,1179214867,1039,1039,1039,1039,0
|
|
20240117,180500,1179214867,1039,1039,1039,1039,0
|
|
20240117,180400,1179214867,1039,1039,1039,1039,0
|
|
20240117,180300,1179214867,1039,1039,1039,1039,0
|
|
20240117,180200,1179214867,1039,1039,1039,1039,0
|
|
20240117,180100,1179214867,1039,1039,1039,1039,0
|
|
20240117,180000,1179214867,1039,1039,1039,1039,0
|
|
20240117,175900,1179214867,1039,1039,1039,1039,0
|
|
20240117,175800,1179214867,1039,1039,1039,1039,0
|
|
20240117,175700,1179214867,1039,1039,1039,1039,0
|
|
20240117,175600,1179214867,1039,1039,1039,1039,0
|
|
20240117,175500,1179214867,1039,1039,1039,1039,17759
|
|
20240117,175400,1179214867,1039,1039,1039,1039,0
|
|
20240117,175300,1179214867,1039,1039,1039,1039,0
|
|
20240117,175200,1179214867,1039,1039,1039,1039,0
|
|
20240117,175100,1179214867,1039,1039,1039,1039,0
|
|
20240117,175000,1179214867,1039,1039,1039,1039,0
|
|
20240117,174900,1179214867,1039,1039,1039,1039,0
|
|
20240117,174800,1179214867,1039,1039,1039,1039,0
|
|
20240117,174700,1179214867,1039,1039,1039,1039,0
|
|
20240117,174600,1179214867,1039,1039,1039,1039,0
|
|
20240117,174500,1179214867,1039,1039,1039,1039,0
|
|
20240117,174400,1179214867,1039,1039,1039,1039,0
|
|
20240117,174300,1179214867,1039,1039,1039,1039,0
|
|
20240117,174200,1179214867,1039,1039,1039,1039,0
|
|
20240117,174100,1179214867,1039,1039,1039,1039,0
|
|
20240117,174000,1179214867,1039,1039,1039,1039,0
|
|
20240117,173900,1179214867,1039,1039,1039,1039,0
|
|
20240117,173800,1179214867,1039,1039,1039,1039,0
|
|
20240117,173700,1179214867,1039,1039,1039,1039,0
|
|
20240117,173600,1179214867,1039,1039,1039,1039,0
|
|
20240117,173500,1179214867,1039,1039,1039,1039,0
|
|
20240117,173400,1179214867,1039,1039,1039,1039,0
|
|
20240117,173300,1179214867,1039,1039,1039,1039,0
|
|
20240117,173200,1179214867,1039,1039,1039,1039,0
|
|
20240117,173100,1179214867,1039,1039,1039,1039,0
|
|
20240117,173000,1179214867,1039,1039,1039,1039,0
|
|
20240117,172900,1179214867,1039,1039,1039,1039,0
|
|
20240117,172800,1179214867,1039,1039,1039,1039,0
|
|
20240117,172700,1179214867,1039,1039,1039,1039,0
|
|
20240117,172600,1179214867,1039,1039,1039,1039,0
|
|
20240117,172500,1179214867,1039,1039,1039,1039,17759
|
|
20240117,172400,1179214867,1039,1039,1039,1039,0
|
|
20240117,172300,1179214867,1039,1039,1039,1039,0
|
|
20240117,172200,1179214867,1039,1039,1039,1039,0
|
|
20240117,172100,1179214867,1039,1039,1039,1039,0
|
|
20240117,172000,1179214867,1039,1039,1039,1039,0
|
|
20240117,171900,1179214867,1039,1039,1039,1039,0
|
|
20240117,171800,1179214867,1039,1039,1039,1039,0
|
|
20240117,171700,1179214867,1039,1039,1039,1039,0
|
|
20240117,171600,1179214867,1039,1039,1039,1039,0
|
|
20240117,171500,1179214867,1039,1039,1039,1039,0
|
|
20240117,171400,1179214867,1039,1039,1039,1039,0
|
|
20240117,171300,1179214867,1039,1039,1039,1039,0
|
|
20240117,171200,1179214867,1039,1039,1039,1039,0
|
|
20240117,171100,1179214867,1039,1039,1039,1039,0
|
|
20240117,171000,1179214867,1039,1039,1039,1039,0
|
|
20240117,170900,1179214867,1039,1039,1039,1039,0
|
|
20240117,170800,1179214867,1039,1039,1039,1039,0
|
|
20240117,170700,1179214867,1039,1039,1039,1039,0
|
|
20240117,170600,1179214867,1039,1039,1039,1039,0
|
|
20240117,170500,1179214867,1039,1039,1039,1039,0
|
|
20240117,170400,1179214867,1039,1039,1039,1039,0
|
|
20240117,170300,1179214867,1039,1039,1039,1039,0
|
|
20240117,170200,1179214867,1039,1039,1039,1039,0
|
|
20240117,170100,1179214867,1039,1039,1039,1039,0
|
|
20240117,170000,1179214867,1039,1039,1039,1039,0
|
|
20240117,165900,1179214867,1039,1039,1039,1039,0
|
|
20240117,165800,1179214867,1039,1039,1039,1039,0
|
|
20240117,165700,1179214867,1039,1039,1039,1039,0
|
|
20240117,165600,1179214867,1039,1039,1039,1039,0
|
|
20240117,165500,1179214867,1039,1039,1039,1039,17759
|
|
20240117,165400,1179214867,1039,1039,1039,1039,0
|
|
20240117,165300,1179214867,1039,1039,1039,1039,0
|
|
20240117,165200,1179214867,1039,1039,1039,1039,0
|
|
20240117,165100,1179214867,1039,1039,1039,1039,0
|
|
20240117,165000,1179214867,1039,1039,1039,1039,0
|
|
20240117,164900,1179214867,1039,1039,1039,1039,0
|
|
20240117,164800,1179214867,1039,1039,1039,1039,0
|
|
20240117,164700,1179214867,1039,1039,1039,1039,0
|
|
20240117,164600,1179214867,1039,1039,1039,1039,0
|
|
20240117,164500,1179214867,1039,1039,1039,1039,0
|
|
20240117,164400,1179214867,1039,1039,1039,1039,0
|
|
20240117,164300,1179214867,1039,1039,1039,1039,0
|
|
20240117,164200,1179214867,1039,1039,1039,1039,0
|
|
20240117,164100,1179214867,1039,1039,1039,1039,0
|
|
20240117,164000,1179214867,1039,1039,1039,1039,0
|
|
20240117,163900,1179214867,1039,1039,1039,1039,0
|
|
20240117,163800,1179214867,1039,1039,1039,1039,0
|
|
20240117,163700,1179214867,1039,1039,1039,1039,0
|
|
20240117,163600,1179214867,1039,1039,1039,1039,0
|
|
20240117,163500,1179214867,1039,1039,1039,1039,0
|
|
20240117,163400,1179214867,1039,1039,1039,1039,0
|
|
20240117,163300,1179214867,1039,1039,1039,1039,0
|
|
20240117,163200,1179214867,1039,1039,1039,1039,0
|
|
20240117,163100,1179214867,1039,1039,1039,1039,0
|
|
20240117,163000,1179214867,1039,1039,1039,1039,0
|
|
20240117,162900,1179214867,1039,1039,1039,1039,0
|
|
20240117,162800,1179214867,1039,1039,1039,1039,0
|
|
20240117,162700,1179214867,1039,1039,1039,1039,0
|
|
20240117,162600,1179214867,1039,1039,1039,1039,0
|
|
20240117,162500,1179214867,1039,1039,1039,1039,17759
|
|
20240117,162400,1179214867,1039,1039,1039,1039,0
|
|
20240117,162300,1179214867,1039,1039,1039,1039,0
|
|
20240117,162200,1179214867,1039,1039,1039,1039,0
|
|
20240117,162100,1179214867,1039,1039,1039,1039,0
|
|
20240117,162000,1179214867,1039,1039,1039,1039,0
|
|
20240117,161900,1179214867,1039,1039,1039,1039,0
|
|
20240117,161800,1179214867,1039,1039,1039,1039,0
|
|
20240117,161700,1179214867,1039,1039,1039,1039,0
|
|
20240117,161600,1179214867,1039,1039,1039,1039,0
|
|
20240117,161500,1179214867,1039,1039,1039,1039,0
|
|
20240117,161400,1179214867,1039,1039,1039,1039,0
|
|
20240117,161300,1179214867,1039,1039,1039,1039,0
|
|
20240117,161200,1179214867,1039,1039,1039,1039,0
|
|
20240117,161100,1179214867,1039,1039,1039,1039,0
|
|
20240117,161000,1179214867,1039,1039,1039,1039,0
|
|
20240117,160900,1179214867,1039,1039,1039,1039,0
|
|
20240117,160800,1179214867,1039,1039,1039,1039,0
|
|
20240117,160700,1179214867,1039,1039,1039,1039,0
|
|
20240117,160600,1179214867,1039,1039,1039,1039,0
|
|
20240117,160500,1179214867,1039,1039,1039,1039,0
|
|
20240117,160400,1179214867,1039,1039,1039,1039,0
|
|
20240117,160300,1179214867,1039,1039,1039,1039,0
|
|
20240117,160200,1179214867,1039,1039,1039,1039,0
|
|
20240117,160100,1179214867,1039,1039,1039,1039,0
|
|
20240117,160000,1179214867,1039,1039,1039,1039,0
|
|
20240117,155900,1179214867,1039,1039,1039,1039,0
|
|
20240117,155800,1179214867,1039,1039,1039,1039,0
|
|
20240117,155700,1179214867,1039,1039,1039,1039,0
|
|
20240117,155600,1179214867,1039,1039,1039,1039,0
|
|
20240117,155500,1179214867,1039,1039,1039,1039,17759
|
|
20240117,155400,1179214867,1039,1039,1039,1039,0
|
|
20240117,155300,1179214867,1039,1039,1039,1039,0
|
|
20240117,155200,1179214867,1039,1039,1039,1039,0
|
|
20240117,155100,1179214867,1039,1039,1039,1039,0
|
|
20240117,155000,1179214867,1039,1039,1039,1039,0
|
|
20240117,154900,1179214867,1039,1039,1039,1039,0
|
|
20240117,154800,1179214867,1039,1039,1039,1039,0
|
|
20240117,154700,1179214867,1039,1039,1039,1039,0
|
|
20240117,154600,1179214867,1039,1039,1039,1039,0
|
|
20240117,154500,1179214867,1039,1039,1039,1039,0
|
|
20240117,154400,1179214867,1039,1039,1039,1039,0
|
|
20240117,154300,1179214867,1039,1039,1039,1039,0
|
|
20240117,154200,1179214867,1039,1039,1039,1039,0
|
|
20240117,154100,1179214867,1039,1039,1039,1039,0
|
|
20240117,154000,1179214867,1039,1039,1039,1039,0
|
|
20240117,153900,1179214867,1039,1039,1039,1039,0
|
|
20240117,153800,1179214867,1039,1039,1039,1039,0
|
|
20240117,153700,1179214867,1039,1039,1039,1039,0
|
|
20240117,153600,1179214867,1039,1039,1039,1039,0
|
|
20240117,153500,1179214867,1039,1039,1039,1039,0
|
|
20240117,153400,1179214867,1039,1039,1039,1039,0
|
|
20240117,153300,1179214867,1039,1039,1039,1039,0
|
|
20240117,153200,1179214867,1039,1039,1039,1039,0
|
|
20240117,153100,1179214867,1039,1039,1039,1039,0
|
|
20240117,153000,1179214867,1039,1039,1039,1039,17759
|
|
20240117,152900,1160763266,1039,1039,1039,1039,0
|
|
20240117,152800,1160763266,1039,1039,1039,1039,0
|
|
20240117,152700,1160763266,1039,1039,1039,1039,0
|
|
20240117,152600,1160763266,1039,1039,1039,1039,0
|
|
20240117,152500,1160763266,1039,1039,1039,1039,0
|
|
20240117,152400,1160763266,1039,1039,1039,1039,0
|
|
20240117,152300,1160763266,1039,1039,1039,1039,0
|
|
20240117,152200,1160763266,1039,1039,1039,1039,0
|
|
20240117,152100,1160763266,1039,1039,1039,1039,0
|
|
20240117,152000,1160763266,1039,1039,1039,1039,0
|
|
20240117,151900,1160763266,1039,1038,1039,1038,1111
|
|
20240117,151800,1159609437,1038,1038,1038,1038,277
|
|
20240117,151700,1159321911,1038,1039,1039,1038,1630
|
|
20240117,151600,1157628966,1039,1039,1039,1038,1458
|
|
20240117,151500,1156115404,1039,1039,1039,1039,1631
|
|
20240117,151400,1154420795,1038,1039,1039,1038,302
|
|
20240117,151300,1154107317,1039,1038,1039,1036,3266
|
|
20240117,151200,1150717536,1038,1038,1038,1037,3020
|
|
20240117,151100,1147585676,1037,1038,1038,1037,915
|
|
20240117,151000,1146636643,1037,1037,1037,1037,20
|
|
20240117,150900,1146615903,1037,1041,1041,1037,1894
|
|
20240117,150800,1144649369,1038,1041,1042,1038,4010
|
|
20240117,150700,1140475961,1042,1042,1042,1042,2149
|
|
20240117,150600,1138236703,1042,1038,1042,1037,14776
|
|
20240117,150500,1122857728,1038,1038,1038,1038,100
|
|
20240117,150400,1122753928,1038,1038,1038,1038,100
|
|
20240117,150300,1122650128,1038,1038,1039,1038,1059
|
|
20240117,150200,1121550846,1038,1037,1038,1036,3736
|
|
20240117,150100,1117673592,1037,1037,1037,1037,1494
|
|
20240117,150000,1116124314,1038,1038,1038,1037,2474
|
|
20240117,145900,1113558158,1038,1038,1038,1038,1026
|
|
20240117,145800,1112493170,1038,1037,1038,1037,2791
|
|
20240117,145700,1109598896,1037,1037,1037,1037,1571
|
|
20240117,145600,1107969769,1038,1036,1038,1036,1510
|
|
20240117,145500,1106405389,1036,1036,1036,1035,3268
|
|
20240117,145400,1103019841,1035,1035,1035,1035,212
|
|
20240117,145300,1102800421,1036,1036,1036,1036,716
|
|
20240117,145200,1102058645,1036,1039,1039,1036,4329
|
|
20240117,145100,1097564484,1039,1038,1039,1038,622
|
|
20240117,145000,1096918331,1038,1039,1039,1038,569
|
|
20240117,144900,1096327550,1039,1039,1039,1039,41
|
|
20240117,144800,1096284951,1035,1035,1035,1035,0
|
|
20240117,144700,1096284951,1035,1039,1039,1035,2253
|
|
20240117,144600,1093951032,1039,1035,1039,1035,21
|
|
20240117,144500,1093929217,1039,1039,1039,1039,3
|
|
20240117,144400,1093926100,1039,1039,1039,1039,15
|
|
20240117,144300,1093910515,1034,1034,1034,1034,992
|
|
20240117,144200,1092884787,1035,1036,1036,1035,1974
|
|
20240117,144100,1090841613,1035,1035,1035,1035,2001
|
|
20240117,144000,1088770578,1035,1035,1035,1035,226
|
|
20240117,143900,1088536668,1035,1039,1040,1035,431
|
|
20240117,143800,1088089618,1035,1035,1035,1035,273
|
|
20240117,143700,1087807063,1035,1037,1037,1035,20267
|
|
20240117,143600,1066819264,1036,1036,1036,1036,395
|
|
20240117,143500,1066410044,1036,1037,1037,1036,496
|
|
20240117,143400,1065896155,1036,1040,1040,1036,796
|
|
20240117,143300,1065069895,1040,1038,1040,1036,10125
|
|
20240117,143200,1054561255,1036,1037,1037,1036,7858
|
|
20240117,143100,1046417900,1038,1040,1040,1038,3109
|
|
20240117,143000,1043187447,1040,1040,1040,1040,20
|
|
20240117,142900,1043166647,1040,1040,1040,1040,9
|
|
20240117,142800,1043157287,1040,1038,1040,1037,1344
|
|
20240117,142700,1041762095,1038,1038,1038,1038,3200
|
|
20240117,142600,1038440495,1038,1037,1038,1037,891
|
|
20240117,142500,1037516074,1038,1038,1038,1038,2
|
|
20240117,142400,1037513998,1038,1038,1038,1038,1002
|
|
20240117,142300,1036473922,1038,1038,1038,1038,511
|
|
20240117,142200,1035943504,1037,1037,1037,1037,59
|
|
20240117,142100,1035882321,1037,1037,1037,1037,100
|
|
20240117,142000,1035778621,1037,1038,1038,1037,1149
|
|
20240117,141900,1034586959,1038,1038,1038,1038,547
|
|
20240117,141800,1034019173,1038,1038,1038,1038,1461
|
|
20240117,141700,1032502655,1038,1038,1038,1038,1744
|
|
20240117,141600,1030692383,1038,1038,1038,1038,677
|
|
20240117,141500,1029989657,1040,1037,1040,1037,565
|
|
20240117,141400,1029403175,1038,1038,1038,1038,1541
|
|
20240117,141300,1027803617,1038,1038,1038,1037,1927
|
|
20240117,141200,1025804391,1038,1038,1038,1038,1646
|
|
20240117,141100,1024095843,1038,1038,1038,1037,942
|
|
20240117,141000,1023118107,1038,1038,1038,1038,55
|
|
20240117,140900,1023061017,1038,1039,1039,1038,7677
|
|
20240117,140800,1015089837,1039,1039,1039,1039,1
|
|
20240117,140700,1015088798,1039,1039,1039,1039,6
|
|
20240117,140600,1015082564,1040,1040,1040,1040,4342
|
|
20240117,140500,1010566884,1040,1040,1040,1040,720
|
|
20240117,140400,1009818084,1040,1041,1041,1040,1981
|
|
20240117,140300,1007757842,1041,1041,1041,1041,200
|
|
20240117,140200,1007549642,1040,1040,1040,1040,104
|
|
20240117,140100,1007441482,1041,1041,1041,1041,100
|
|
20240117,140000,1007337382,1041,1041,1041,1041,1482
|
|
20240117,135900,1005794620,1041,1041,1041,1041,203
|
|
20240117,135800,1005583297,1041,1040,1041,1040,443
|
|
20240117,135700,1005122377,1040,1040,1040,1040,5
|
|
20240117,135600,1005117177,1039,1039,1039,1038,4837
|
|
20240117,135500,1000092157,1039,1039,1039,1039,2191
|
|
20240117,135400,997815708,1039,1039,1039,1039,260
|
|
20240117,135300,997545568,1040,1040,1040,1040,51
|
|
20240117,135200,997492528,1040,1040,1040,1040,100
|
|
20240117,135100,997388528,1040,1041,1041,1040,31
|
|
20240117,135000,997356287,1041,1041,1041,1041,0
|
|
20240117,134900,997356287,1041,1041,1041,1041,70
|
|
20240117,134800,997283417,1039,1038,1039,1038,106
|
|
20240117,134700,997173289,1037,1039,1039,1037,1285
|
|
20240117,134600,995838416,1041,1040,1041,1040,1686
|
|
20240117,134500,994084085,1040,1040,1040,1040,204
|
|
20240117,134400,993871925,1041,1041,1041,1041,0
|
|
20240117,134300,993871925,1041,1041,1041,1041,0
|
|
20240117,134200,993871925,1041,1039,1042,1039,1231
|
|
20240117,134100,992590192,1039,1039,1039,1039,289
|
|
20240117,134000,992289921,1039,1037,1039,1037,3
|
|
20240117,133900,992286808,1038,1038,1039,1038,165
|
|
20240117,133800,992115481,1037,1037,1037,1037,1141
|
|
20240117,133700,990932264,1036,1036,1036,1036,1700
|
|
20240117,133600,989171064,1036,1036,1036,1036,200
|
|
20240117,133500,988963864,1036,1037,1037,1036,1493
|
|
20240117,133400,987416816,1037,1038,1038,1037,1007
|
|
20240117,133300,986372541,1037,1039,1039,1037,4069
|
|
20240117,133200,982149134,1039,1038,1039,1038,861
|
|
20240117,133100,981255396,1037,1037,1038,1036,2369
|
|
20240117,133000,978796563,1037,1038,1038,1037,2272
|
|
20240117,132900,976440485,1037,1038,1038,1037,1091
|
|
20240117,132800,975308117,1038,1040,1040,1038,159
|
|
20240117,132700,975142787,1035,1035,1035,1035,0
|
|
20240117,132600,975142787,1035,1036,1036,1035,132
|
|
20240117,132500,975006161,1035,1035,1036,1035,3806
|
|
20240117,132400,971066835,1035,1039,1039,1035,3381
|
|
20240117,132300,967565686,1040,1040,1040,1040,9
|
|
20240117,132200,967556326,1040,1040,1040,1040,0
|
|
20240117,132100,967556326,1040,1041,1043,1035,18308
|
|
20240117,132000,948579302,1040,1041,1041,1040,603
|
|
20240117,131900,947952080,1036,1036,1036,1036,100
|
|
20240117,131800,947848480,1035,1035,1035,1035,0
|
|
20240117,131700,947848480,1035,1036,1036,1035,37450
|
|
20240117,131600,909068044,1036,1039,1039,1036,8260
|
|
20240117,131500,900506268,1040,1040,1040,1040,2667
|
|
20240117,131400,897732588,1042,1041,1042,1040,2261
|
|
20240117,131300,895380244,1042,1042,1042,1041,340
|
|
20240117,131200,895026207,1041,1042,1042,1041,88
|
|
20240117,131100,894934523,1040,1042,1042,1040,4018
|
|
20240117,131000,890752503,1040,1040,1042,1040,2346
|
|
20240117,130900,888312659,1040,1040,1040,1040,0
|
|
20240117,130800,888312659,1040,1037,1040,1037,600
|
|
20240117,130700,887688959,1036,1036,1036,1036,0
|
|
20240117,130600,887688959,1036,1036,1037,1036,230
|
|
20240117,130500,887450678,1036,1036,1036,1036,903
|
|
20240117,130400,886515170,1036,1039,1039,1036,9956
|
|
20240117,130300,876188097,1039,1040,1040,1039,313
|
|
20240117,130200,875862879,1040,1040,1040,1040,1202
|
|
20240117,130100,874612799,1040,1040,1040,1038,921
|
|
20240117,130000,873656358,1040,1040,1040,1040,44
|
|
20240117,125900,873610598,1040,1040,1040,1040,1039
|
|
20240117,125800,872530038,1040,1044,1044,1040,1215
|
|
20240117,125700,871265178,1044,1044,1044,1044,10
|
|
20240117,125600,871254738,1044,1044,1044,1044,38
|
|
20240117,125500,871215066,1044,1044,1044,1044,0
|
|
20240117,125400,871215066,1044,1043,1044,1043,3245
|
|
20240117,125300,867828178,1043,1041,1043,1040,901
|
|
20240117,125200,866891035,1040,1040,1040,1040,100
|
|
20240117,125100,866787035,1040,1042,1042,1040,2101
|
|
20240117,125000,864600738,1042,1042,1042,1042,100
|
|
20240117,124900,864496538,1042,1043,1043,1042,599
|
|
20240117,124800,863872379,1043,1043,1043,1043,251
|
|
20240117,124700,863610586,1043,1043,1043,1043,4800
|
|
20240117,124600,858604186,1043,1041,1043,1041,901
|
|
20240117,124500,857665166,1041,1042,1042,1041,449
|
|
20240117,124400,857197358,1042,1041,1042,1041,3420
|
|
20240117,124300,853636718,1040,1040,1040,1040,0
|
|
20240117,124200,853636718,1040,1040,1040,1040,207
|
|
20240117,124100,853421438,1040,1040,1040,1040,67
|
|
20240117,124000,853351758,1040,1039,1040,1039,1983
|
|
20240117,123900,851291385,1039,1042,1042,1039,1349
|
|
20240117,123800,849888569,1042,1041,1042,1041,182
|
|
20240117,123700,849699055,1042,1042,1042,1042,10164
|
|
20240117,123600,839108167,1041,1041,1041,1041,51
|
|
20240117,123500,839055076,1040,1040,1040,1040,124
|
|
20240117,123400,838926116,1040,1040,1040,1040,614
|
|
20240117,123300,838287556,1040,1040,1040,1040,436
|
|
20240117,123200,837834116,1040,1040,1040,1040,1154
|
|
20240117,123100,836633956,1040,1040,1040,1040,1117
|
|
20240117,123000,835472276,1040,1040,1042,1040,106
|
|
20240117,122900,835362026,1040,1040,1040,1040,0
|
|
20240117,122800,835362026,1040,1040,1040,1040,21
|
|
20240117,122700,835340186,1042,1038,1042,1038,11
|
|
20240117,122600,835328764,1038,1038,1038,1038,130
|
|
20240117,122500,835193824,1038,1038,1038,1038,1100
|
|
20240117,122400,834052024,1038,1040,1040,1038,7706
|
|
20240117,122300,826051118,1039,1038,1040,1038,450
|
|
20240117,122200,825583787,1039,1040,1040,1039,20054
|
|
20240117,122100,804747581,1038,1042,1042,1038,10047
|
|
20240117,122000,794316602,1040,1040,1040,1040,1225
|
|
20240117,121900,793042602,1040,1040,1040,1040,100
|
|
20240117,121800,792938602,1040,1040,1040,1038,564
|
|
20240117,121700,792353104,1040,1038,1040,1038,618
|
|
20240117,121600,791710584,1038,1040,1040,1038,9067
|
|
20240117,121500,782291907,1040,1042,1042,1040,2171
|
|
20240117,121400,780033474,1042,1042,1042,1041,1331
|
|
20240117,121300,778646592,1042,1041,1042,1041,1507
|
|
20240117,121200,777077698,1041,1041,1041,1041,134
|
|
20240117,121100,776938204,1040,1042,1042,1040,158
|
|
20240117,121000,776773844,1040,1040,1040,1040,0
|
|
20240117,120900,776773844,1040,1040,1040,1040,100
|
|
20240117,120800,776669844,1040,1039,1040,1039,599
|
|
20240117,120700,776046984,1039,1042,1042,1039,2700
|
|
20240117,120600,773239834,1042,1040,1042,1040,5519
|
|
20240117,120500,767499968,1041,1041,1041,1041,1101
|
|
20240117,120400,766353827,1042,1042,1042,1041,411
|
|
20240117,120300,765925575,1042,1042,1042,1042,752
|
|
20240117,120200,765141991,1043,1043,1043,1043,3000
|
|
20240117,120100,762012991,1043,1042,1043,1042,3000
|
|
20240117,120000,758884965,1041,1041,1041,1041,2599
|
|
20240117,115900,756179406,1041,1041,1041,1041,1508
|
|
20240117,115800,754609578,1041,1041,1041,1041,1427
|
|
20240117,115700,753124071,1040,1041,1041,1040,1540
|
|
20240117,115600,751521931,1041,1041,1041,1041,503
|
|
20240117,115500,750998308,1040,1040,1040,1040,1099
|
|
20240117,115400,749855348,1040,1041,1041,1040,1163
|
|
20240117,115300,748645808,1039,1039,1039,1039,4813
|
|
20240117,115200,743645101,1039,1041,1041,1039,1045
|
|
20240117,115100,742559256,1038,1039,1039,1038,41699
|
|
20240117,115000,699263516,1040,1040,1041,1040,20972
|
|
20240117,114900,677452611,1040,1040,1040,1040,3301
|
|
20240117,114800,674019571,1040,1041,1041,1040,6439
|
|
20240117,114700,667317513,1042,1042,1042,1042,2931
|
|
20240117,114600,664263411,1042,1042,1042,1042,400
|
|
20240117,114500,663846611,1043,1043,1043,1043,6
|
|
20240117,114400,663840353,1043,1043,1043,1043,0
|
|
20240117,114300,663840353,1043,1042,1043,1042,1889
|
|
20240117,114200,661870628,1041,1042,1042,1041,7000
|
|
20240117,114100,654579943,1043,1043,1043,1042,514
|
|
20240117,114000,654043849,1042,1042,1042,1042,1814
|
|
20240117,113900,652153661,1042,1042,1042,1042,3559
|
|
20240117,113800,648445183,1042,1042,1042,1042,1913
|
|
20240117,113700,646451837,1043,1044,1044,1043,695
|
|
20240117,113600,645726944,1044,1043,1044,1043,695
|
|
20240117,113500,645001964,1044,1044,1044,1043,6092
|
|
20240117,113400,638644916,1044,1044,1044,1044,100
|
|
20240117,113300,638540516,1044,1043,1044,1043,4095
|
|
20240117,113200,634269326,1043,1042,1043,1042,6
|
|
20240117,113100,634263070,1043,1042,1043,1042,2984
|
|
20240117,113000,631153741,1042,1042,1042,1042,0
|
|
20240117,112900,631153741,1042,1043,1043,1042,3182
|
|
20240117,112800,627836129,1042,1042,1042,1042,368
|
|
20240117,112700,627452673,1042,1042,1042,1042,500
|
|
20240117,112600,626931673,1042,1043,1043,1042,7294
|
|
20240117,112500,619324032,1044,1044,1044,1044,10
|
|
20240117,112400,619313592,1044,1043,1044,1043,119
|
|
20240117,112300,619189456,1043,1043,1043,1043,0
|
|
20240117,112200,619189456,1043,1043,1043,1043,150
|
|
20240117,112100,619033006,1044,1044,1044,1043,1349
|
|
20240117,112000,617624651,1044,1044,1044,1044,17
|
|
20240117,111900,617606903,1044,1044,1044,1044,5
|
|
20240117,111800,617601683,1043,1044,1044,1043,2255
|
|
20240117,111700,615248773,1044,1044,1044,1044,210
|
|
20240117,111600,615029533,1044,1046,1046,1044,301
|
|
20240117,111500,614715287,1046,1046,1046,1044,633
|
|
20240117,111400,614053435,1046,1046,1046,1046,106
|
|
20240117,111300,613942559,1046,1046,1046,1046,97
|
|
20240117,111200,613841097,1046,1046,1046,1046,107
|
|
20240117,111100,613729175,1047,1047,1047,1047,1003
|
|
20240117,111000,612679034,1046,1045,1046,1045,11529
|
|
20240117,110900,600630110,1044,1043,1044,1043,491
|
|
20240117,110800,600117746,1043,1043,1043,1043,70
|
|
20240117,110700,600044736,1044,1044,1044,1044,83
|
|
20240117,110600,599958084,1044,1044,1044,1044,2530
|
|
20240117,110500,597316764,1043,1043,1043,1043,5407
|
|
20240117,110400,591677263,1044,1044,1044,1044,1685
|
|
20240117,110300,589918123,1044,1044,1044,1044,101
|
|
20240117,110200,589812679,1044,1045,1045,1044,1193
|
|
20240117,110100,588566994,1045,1045,1046,1045,2084
|
|
20240117,110000,586389119,1044,1044,1044,1044,100
|
|
20240117,105900,586284719,1044,1044,1044,1044,2723
|
|
20240117,105800,583441907,1044,1044,1044,1044,817
|
|
20240117,105700,582588959,1044,1044,1044,1044,208
|
|
20240117,105600,582371807,1045,1046,1046,1045,1322
|
|
20240117,105500,580990126,1046,1045,1046,1045,151
|
|
20240117,105400,580832330,1045,1043,1045,1042,5347
|
|
20240117,105300,575254126,1042,1042,1042,1042,12171
|
|
20240117,105200,562571944,1042,1043,1043,1041,4059
|
|
20240117,105100,558343362,1043,1043,1043,1043,4360
|
|
20240117,105000,553795882,1044,1042,1044,1042,1211
|
|
20240117,104900,552533005,1044,1043,1044,1043,2541
|
|
20240117,104800,549882692,1043,1044,1044,1043,765
|
|
20240117,104700,549084716,1044,1044,1044,1044,2600
|
|
20240117,104600,546370316,1044,1044,1044,1044,950
|
|
20240117,104500,545378516,1045,1045,1047,1045,4181
|
|
20240117,104400,541009251,1045,1043,1045,1043,2416
|
|
20240117,104300,538489053,1044,1044,1044,1044,2804
|
|
20240117,104200,535561677,1044,1044,1044,1043,1424
|
|
20240117,104100,534075024,1044,1043,1044,1043,384
|
|
20240117,104000,533674228,1044,1043,1044,1043,830
|
|
20240117,103900,532808535,1043,1044,1044,1043,1093
|
|
20240117,103800,531667944,1044,1042,1044,1042,1467
|
|
20240117,103700,530138188,1042,1043,1043,1042,4049
|
|
20240117,103600,525915204,1043,1043,1043,1043,770
|
|
20240117,103500,525112094,1042,1043,1044,1042,1245
|
|
20240117,103400,523813490,1043,1044,1044,1043,3495
|
|
20240117,103300,520166607,1044,1044,1044,1044,877
|
|
20240117,103200,519251019,1044,1047,1047,1044,452
|
|
20240117,103100,518778876,1047,1047,1047,1047,135
|
|
20240117,103000,518637531,1043,1043,1043,1043,100
|
|
20240117,102900,518533231,1043,1043,1043,1043,5947
|
|
20240117,102800,512330510,1043,1045,1048,1043,1591
|
|
20240117,102700,510669201,1043,1045,1045,1043,5020
|
|
20240117,102600,505430629,1045,1045,1045,1045,463
|
|
20240117,102500,504946794,1047,1047,1047,1047,2
|
|
20240117,102400,504944700,1048,1048,1048,1045,51
|
|
20240117,102300,504891393,1045,1048,1048,1045,2467
|
|
20240117,102200,502313252,1048,1044,1048,1044,3643
|
|
20240117,102100,498501581,1044,1045,1045,1044,606
|
|
20240117,102000,497868617,1046,1045,1046,1045,1177
|
|
20240117,101900,496638603,1045,1047,1047,1045,480
|
|
20240117,101800,496136805,1047,1047,1047,1046,105
|
|
20240117,101700,496026887,1047,1045,1047,1045,549
|
|
20240117,101600,495452804,1045,1045,1045,1045,2300
|
|
20240117,101500,493049304,1045,1045,1045,1045,1587
|
|
20240117,101400,491390889,1040,1045,1045,1040,302
|
|
20240117,101300,491076804,1040,1040,1041,1040,17022
|
|
20240117,101200,473371655,1040,1044,1045,1040,3388
|
|
20240117,101100,469842476,1044,1042,1044,1041,6117
|
|
20240117,101000,463470257,1041,1041,1044,1041,5848
|
|
20240117,100900,457382480,1041,1042,1042,1040,2430
|
|
20240117,100800,454852790,1040,1040,1040,1040,10449
|
|
20240117,100700,443985830,1040,1040,1040,1039,10885
|
|
20240117,100600,432673666,1040,1044,1044,1040,4677
|
|
20240117,100500,427806410,1044,1041,1044,1041,2207
|
|
20240117,100400,425507651,1041,1042,1044,1040,8088
|
|
20240117,100300,417086781,1043,1044,1045,1043,2445
|
|
20240117,100200,414536141,1047,1048,1048,1047,1001
|
|
20240117,100100,413488093,1048,1043,1048,1043,12859
|
|
20240117,100000,400068312,1043,1043,1046,1043,3598
|
|
20240117,095900,396315595,1046,1046,1046,1042,56
|
|
20240117,095800,396257135,1041,1045,1046,1041,4323
|
|
20240117,095700,391755248,1046,1045,1046,1041,10012
|
|
20240117,095600,381323562,1045,1045,1045,1045,361
|
|
20240117,095500,380946317,1045,1045,1046,1045,3278
|
|
20240117,095400,377517885,1046,1048,1048,1046,3641
|
|
20240117,095300,373703993,1047,1048,1048,1047,871
|
|
20240117,095200,372791571,1048,1050,1050,1047,723
|
|
20240117,095100,372033217,1050,1047,1050,1047,3325
|
|
20240117,095000,368544577,1050,1046,1050,1046,12407
|
|
20240117,094900,355565935,1046,1044,1046,1044,5336
|
|
20240117,094800,349984523,1044,1046,1046,1044,1009
|
|
20240117,094700,348930605,1046,1046,1046,1045,5493
|
|
20240117,094600,343185797,1046,1050,1050,1045,1602
|
|
20240117,094500,341509190,1050,1052,1052,1049,641
|
|
20240117,094400,340836340,1052,1052,1053,1051,1646
|
|
20240117,094300,339104931,1052,1054,1054,1052,1290
|
|
20240117,094200,337745935,1052,1049,1052,1049,8175
|
|
20240117,094100,329163418,1047,1049,1050,1046,16144
|
|
20240117,094000,312221872,1047,1048,1048,1045,5453
|
|
20240117,093900,306509528,1045,1048,1048,1045,1121
|
|
20240117,093800,305337340,1048,1046,1048,1046,8992
|
|
20240117,093700,295923784,1046,1046,1047,1046,2351
|
|
20240117,093600,293464636,1046,1042,1046,1041,10270
|
|
20240117,093500,282741074,1045,1041,1046,1041,3954
|
|
20240117,093400,278623363,1041,1045,1046,1040,22692
|
|
20240117,093300,254947860,1046,1048,1048,1046,1710
|
|
20240117,093200,253158422,1049,1049,1049,1046,5040
|
|
20240117,093100,247886462,1046,1046,1050,1046,1431
|
|
20240117,093000,246387931,1046,1046,1047,1046,26557
|
|
20240117,092900,218609173,1046,1052,1052,1046,14010
|
|
20240117,092800,203913368,1053,1054,1054,1053,808
|
|
20240117,092700,203062539,1053,1053,1053,1053,929
|
|
20240117,092600,202084302,1053,1056,1058,1052,10996
|
|
20240117,092500,190502561,1052,1052,1052,1052,2508
|
|
20240117,092400,187864145,1052,1051,1056,1051,7383
|
|
20240117,092300,180098903,1051,1050,1051,1050,10725
|
|
20240117,092200,168836206,1050,1050,1050,1050,3322
|
|
20240117,092100,165348106,1050,1050,1051,1050,3425
|
|
20240117,092000,161751850,1051,1049,1052,1047,37924
|
|
20240117,091900,121974325,1049,1051,1051,1049,4843
|
|
20240117,091800,116891673,1051,1053,1053,1050,5474
|
|
20240117,091700,111140727,1057,1058,1059,1050,29591
|
|
20240117,091600,79951505,1058,1059,1059,1058,3586
|
|
20240117,091500,76156754,1059,1062,1062,1059,19071
|
|
20240117,091400,55932167,1062,1062,1062,1062,2696
|
|
20240117,091300,53069015,1066,1067,1068,1062,6865
|
|
20240117,091200,45756961,1068,1068,1069,1067,5846
|
|
20240117,091100,39515278,1069,1069,1073,1068,4318
|
|
20240117,091000,34901564,1069,1069,1073,1069,1759
|
|
20240117,090900,33020864,1069,1070,1071,1069,5720
|
|
20240117,090800,26901130,1071,1073,1073,1070,922
|
|
20240117,090700,25913975,1071,1073,1073,1071,4500
|
|
20240117,090600,21092816,1072,1073,1074,1072,2742
|
|
20240117,090500,18149900,1073,1078,1078,1073,4441
|
|
20240117,090400,13376480,1078,1078,1078,1078,25
|
|
20240117,090300,13349530,1078,1078,1078,1078,13
|
|
20240117,090200,13335516,1078,1073,1078,1072,324
|
|
20240117,090100,12987872,1073,1077,1078,1073,5025
|
|
20240117,090000,7590094,1078,1074,1078,1073,7067
|