598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185500,1243310554,1028,1028,1028,1028,18687
|
|
20240118,185400,1243310554,1028,1028,1028,1028,0
|
|
20240118,185300,1243310554,1028,1028,1028,1028,0
|
|
20240118,185200,1243310554,1028,1028,1028,1028,0
|
|
20240118,185100,1243310554,1028,1028,1028,1028,0
|
|
20240118,185000,1243310554,1028,1028,1028,1028,0
|
|
20240118,184900,1243310554,1028,1028,1028,1028,0
|
|
20240118,184800,1243310554,1028,1028,1028,1028,0
|
|
20240118,184700,1243310554,1028,1028,1028,1028,0
|
|
20240118,184600,1243310554,1028,1028,1028,1028,0
|
|
20240118,184500,1243310554,1028,1028,1028,1028,0
|
|
20240118,184400,1243310554,1028,1028,1028,1028,0
|
|
20240118,184300,1243310554,1028,1028,1028,1028,0
|
|
20240118,184200,1243310554,1028,1028,1028,1028,0
|
|
20240118,184100,1243310554,1028,1028,1028,1028,0
|
|
20240118,184000,1243310554,1028,1028,1028,1028,0
|
|
20240118,183900,1243310554,1028,1028,1028,1028,0
|
|
20240118,183800,1243310554,1028,1028,1028,1028,0
|
|
20240118,183700,1243310554,1028,1028,1028,1028,0
|
|
20240118,183600,1243310554,1028,1028,1028,1028,0
|
|
20240118,183500,1243310554,1028,1028,1028,1028,0
|
|
20240118,183400,1243310554,1028,1028,1028,1028,0
|
|
20240118,183300,1243310554,1028,1028,1028,1028,0
|
|
20240118,183200,1243310554,1028,1028,1028,1028,0
|
|
20240118,183100,1243310554,1028,1028,1028,1028,0
|
|
20240118,183000,1243310554,1028,1028,1028,1028,0
|
|
20240118,182900,1243310554,1028,1028,1028,1028,0
|
|
20240118,182800,1243310554,1028,1028,1028,1028,0
|
|
20240118,182700,1243310554,1028,1028,1028,1028,0
|
|
20240118,182600,1243310554,1028,1028,1028,1028,0
|
|
20240118,182500,1243310554,1028,1028,1028,1028,18687
|
|
20240118,182400,1243310554,1028,1028,1028,1028,0
|
|
20240118,182300,1243310554,1028,1028,1028,1028,0
|
|
20240118,182200,1243310554,1028,1028,1028,1028,0
|
|
20240118,182100,1243310554,1028,1028,1028,1028,0
|
|
20240118,182000,1243310554,1028,1028,1028,1028,0
|
|
20240118,181900,1243310554,1028,1028,1028,1028,0
|
|
20240118,181800,1243310554,1028,1028,1028,1028,0
|
|
20240118,181700,1243310554,1028,1028,1028,1028,0
|
|
20240118,181600,1243310554,1028,1028,1028,1028,0
|
|
20240118,181500,1243310554,1028,1028,1028,1028,0
|
|
20240118,181400,1243310554,1028,1028,1028,1028,0
|
|
20240118,181300,1243310554,1028,1028,1028,1028,0
|
|
20240118,181200,1243310554,1028,1028,1028,1028,0
|
|
20240118,181100,1243310554,1028,1028,1028,1028,0
|
|
20240118,181000,1243310554,1028,1028,1028,1028,0
|
|
20240118,180900,1243310554,1028,1028,1028,1028,0
|
|
20240118,180800,1243310554,1028,1028,1028,1028,0
|
|
20240118,180700,1243310554,1028,1028,1028,1028,0
|
|
20240118,180600,1243310554,1028,1028,1028,1028,0
|
|
20240118,180500,1243310554,1028,1028,1028,1028,0
|
|
20240118,180400,1243310554,1028,1028,1028,1028,0
|
|
20240118,180300,1243310554,1028,1028,1028,1028,0
|
|
20240118,180200,1243310554,1028,1028,1028,1028,0
|
|
20240118,180100,1243310554,1028,1028,1028,1028,0
|
|
20240118,180000,1243310554,1028,1028,1028,1028,0
|
|
20240118,175900,1243310554,1028,1028,1028,1028,0
|
|
20240118,175800,1243310554,1028,1028,1028,1028,0
|
|
20240118,175700,1243310554,1028,1028,1028,1028,0
|
|
20240118,175600,1243310554,1028,1028,1028,1028,0
|
|
20240118,175500,1243310554,1028,1028,1028,1028,18687
|
|
20240118,175400,1243310554,1028,1028,1028,1028,0
|
|
20240118,175300,1243310554,1028,1028,1028,1028,0
|
|
20240118,175200,1243310554,1028,1028,1028,1028,0
|
|
20240118,175100,1243310554,1028,1028,1028,1028,0
|
|
20240118,175000,1243310554,1028,1028,1028,1028,0
|
|
20240118,174900,1243310554,1028,1028,1028,1028,0
|
|
20240118,174800,1243310554,1028,1028,1028,1028,0
|
|
20240118,174700,1243310554,1028,1028,1028,1028,0
|
|
20240118,174600,1243310554,1028,1028,1028,1028,0
|
|
20240118,174500,1243310554,1028,1028,1028,1028,0
|
|
20240118,174400,1243310554,1028,1028,1028,1028,0
|
|
20240118,174300,1243310554,1028,1028,1028,1028,0
|
|
20240118,174200,1243310554,1028,1028,1028,1028,0
|
|
20240118,174100,1243310554,1028,1028,1028,1028,0
|
|
20240118,174000,1243310554,1028,1028,1028,1028,0
|
|
20240118,173900,1243310554,1028,1028,1028,1028,0
|
|
20240118,173800,1243310554,1028,1028,1028,1028,0
|
|
20240118,173700,1243310554,1028,1028,1028,1028,0
|
|
20240118,173600,1243310554,1028,1028,1028,1028,0
|
|
20240118,173500,1243310554,1028,1028,1028,1028,0
|
|
20240118,173400,1243310554,1028,1028,1028,1028,0
|
|
20240118,173300,1243310554,1028,1028,1028,1028,0
|
|
20240118,173200,1243310554,1028,1028,1028,1028,0
|
|
20240118,173100,1243310554,1028,1028,1028,1028,0
|
|
20240118,173000,1243310554,1028,1028,1028,1028,0
|
|
20240118,172900,1243310554,1028,1028,1028,1028,0
|
|
20240118,172800,1243310554,1028,1028,1028,1028,0
|
|
20240118,172700,1243310554,1028,1028,1028,1028,0
|
|
20240118,172600,1243310554,1028,1028,1028,1028,0
|
|
20240118,172500,1243310554,1028,1028,1028,1028,18687
|
|
20240118,172400,1243310554,1028,1028,1028,1028,0
|
|
20240118,172300,1243310554,1028,1028,1028,1028,0
|
|
20240118,172200,1243310554,1028,1028,1028,1028,0
|
|
20240118,172100,1243310554,1028,1028,1028,1028,0
|
|
20240118,172000,1243310554,1028,1028,1028,1028,0
|
|
20240118,171900,1243310554,1028,1028,1028,1028,0
|
|
20240118,171800,1243310554,1028,1028,1028,1028,0
|
|
20240118,171700,1243310554,1028,1028,1028,1028,0
|
|
20240118,171600,1243310554,1028,1028,1028,1028,0
|
|
20240118,171500,1243310554,1028,1028,1028,1028,0
|
|
20240118,171400,1243310554,1028,1028,1028,1028,0
|
|
20240118,171300,1243310554,1028,1028,1028,1028,0
|
|
20240118,171200,1243310554,1028,1028,1028,1028,0
|
|
20240118,171100,1243310554,1028,1028,1028,1028,0
|
|
20240118,171000,1243310554,1028,1028,1028,1028,0
|
|
20240118,170900,1243310554,1028,1028,1028,1028,0
|
|
20240118,170800,1243310554,1028,1028,1028,1028,0
|
|
20240118,170700,1243310554,1028,1028,1028,1028,0
|
|
20240118,170600,1243310554,1028,1028,1028,1028,0
|
|
20240118,170500,1243310554,1028,1028,1028,1028,0
|
|
20240118,170400,1243310554,1028,1028,1028,1028,0
|
|
20240118,170300,1243310554,1028,1028,1028,1028,0
|
|
20240118,170200,1243310554,1028,1028,1028,1028,0
|
|
20240118,170100,1243310554,1028,1028,1028,1028,0
|
|
20240118,170000,1243310554,1028,1028,1028,1028,0
|
|
20240118,165900,1243310554,1028,1028,1028,1028,0
|
|
20240118,165800,1243310554,1028,1028,1028,1028,0
|
|
20240118,165700,1243310554,1028,1028,1028,1028,0
|
|
20240118,165600,1243310554,1028,1028,1028,1028,0
|
|
20240118,165500,1243310554,1028,1028,1028,1028,18687
|
|
20240118,165400,1243310554,1028,1028,1028,1028,0
|
|
20240118,165300,1243310554,1028,1028,1028,1028,0
|
|
20240118,165200,1243310554,1028,1028,1028,1028,0
|
|
20240118,165100,1243310554,1028,1028,1028,1028,0
|
|
20240118,165000,1243310554,1028,1028,1028,1028,0
|
|
20240118,164900,1243310554,1028,1028,1028,1028,0
|
|
20240118,164800,1243310554,1028,1028,1028,1028,0
|
|
20240118,164700,1243310554,1028,1028,1028,1028,0
|
|
20240118,164600,1243310554,1028,1028,1028,1028,0
|
|
20240118,164500,1243310554,1028,1028,1028,1028,0
|
|
20240118,164400,1243310554,1028,1028,1028,1028,0
|
|
20240118,164300,1243310554,1028,1028,1028,1028,0
|
|
20240118,164200,1243310554,1028,1028,1028,1028,0
|
|
20240118,164100,1243310554,1028,1028,1028,1028,0
|
|
20240118,164000,1243310554,1028,1028,1028,1028,0
|
|
20240118,163900,1243310554,1028,1028,1028,1028,0
|
|
20240118,163800,1243310554,1028,1028,1028,1028,0
|
|
20240118,163700,1243310554,1028,1028,1028,1028,0
|
|
20240118,163600,1243310554,1028,1028,1028,1028,0
|
|
20240118,163500,1243310554,1028,1028,1028,1028,0
|
|
20240118,163400,1243310554,1028,1028,1028,1028,0
|
|
20240118,163300,1243310554,1028,1028,1028,1028,0
|
|
20240118,163200,1243310554,1028,1028,1028,1028,0
|
|
20240118,163100,1243310554,1028,1028,1028,1028,0
|
|
20240118,163000,1243310554,1028,1028,1028,1028,0
|
|
20240118,162900,1243310554,1028,1028,1028,1028,0
|
|
20240118,162800,1243310554,1028,1028,1028,1028,0
|
|
20240118,162700,1243310554,1028,1028,1028,1028,0
|
|
20240118,162600,1243310554,1028,1028,1028,1028,0
|
|
20240118,162500,1243310554,1028,1028,1028,1028,18687
|
|
20240118,162400,1243310554,1028,1028,1028,1028,0
|
|
20240118,162300,1243310554,1028,1028,1028,1028,0
|
|
20240118,162200,1243310554,1028,1028,1028,1028,0
|
|
20240118,162100,1243310554,1028,1028,1028,1028,0
|
|
20240118,162000,1243310554,1028,1028,1028,1028,0
|
|
20240118,161900,1243310554,1028,1028,1028,1028,0
|
|
20240118,161800,1243310554,1028,1028,1028,1028,0
|
|
20240118,161700,1243310554,1028,1028,1028,1028,0
|
|
20240118,161600,1243310554,1028,1028,1028,1028,0
|
|
20240118,161500,1243310554,1028,1028,1028,1028,0
|
|
20240118,161400,1243310554,1028,1028,1028,1028,0
|
|
20240118,161300,1243310554,1028,1028,1028,1028,0
|
|
20240118,161200,1243310554,1028,1028,1028,1028,0
|
|
20240118,161100,1243310554,1028,1028,1028,1028,0
|
|
20240118,161000,1243310554,1028,1028,1028,1028,0
|
|
20240118,160900,1243310554,1028,1028,1028,1028,0
|
|
20240118,160800,1243310554,1028,1028,1028,1028,0
|
|
20240118,160700,1243310554,1028,1028,1028,1028,0
|
|
20240118,160600,1243310554,1028,1028,1028,1028,0
|
|
20240118,160500,1243310554,1028,1028,1028,1028,0
|
|
20240118,160400,1243310554,1028,1028,1028,1028,0
|
|
20240118,160300,1243310554,1028,1028,1028,1028,0
|
|
20240118,160200,1243310554,1028,1028,1028,1028,0
|
|
20240118,160100,1243310554,1028,1028,1028,1028,0
|
|
20240118,160000,1243310554,1028,1028,1028,1028,0
|
|
20240118,155900,1243310554,1028,1028,1028,1028,0
|
|
20240118,155800,1243310554,1028,1028,1028,1028,0
|
|
20240118,155700,1243310554,1028,1028,1028,1028,0
|
|
20240118,155600,1243310554,1028,1028,1028,1028,0
|
|
20240118,155500,1243310554,1028,1028,1028,1028,18687
|
|
20240118,155400,1243310554,1028,1028,1028,1028,0
|
|
20240118,155300,1243310554,1028,1028,1028,1028,0
|
|
20240118,155200,1243310554,1028,1028,1028,1028,0
|
|
20240118,155100,1243310554,1028,1028,1028,1028,0
|
|
20240118,155000,1243310554,1028,1028,1028,1028,0
|
|
20240118,154900,1243310554,1028,1028,1028,1028,0
|
|
20240118,154800,1243310554,1028,1028,1028,1028,0
|
|
20240118,154700,1243310554,1028,1028,1028,1028,0
|
|
20240118,154600,1243310554,1028,1028,1028,1028,0
|
|
20240118,154500,1243310554,1028,1028,1028,1028,0
|
|
20240118,154400,1243310554,1028,1028,1028,1028,0
|
|
20240118,154300,1243310554,1028,1028,1028,1028,0
|
|
20240118,154200,1243310554,1028,1028,1028,1028,0
|
|
20240118,154100,1243310554,1028,1028,1028,1028,0
|
|
20240118,154000,1243310554,1028,1028,1028,1028,0
|
|
20240118,153900,1243310554,1028,1028,1028,1028,0
|
|
20240118,153800,1243310554,1028,1028,1028,1028,0
|
|
20240118,153700,1243310554,1028,1028,1028,1028,0
|
|
20240118,153600,1243310554,1028,1028,1028,1028,0
|
|
20240118,153500,1243310554,1028,1028,1028,1028,0
|
|
20240118,153400,1243310554,1028,1028,1028,1028,0
|
|
20240118,153300,1243310554,1028,1028,1028,1028,0
|
|
20240118,153200,1243310554,1028,1028,1028,1028,0
|
|
20240118,153100,1243310554,1028,1028,1028,1028,0
|
|
20240118,153000,1243310554,1028,1028,1028,1028,18687
|
|
20240118,152900,1224100318,1035,1035,1035,1035,0
|
|
20240118,152800,1224100318,1035,1035,1035,1035,0
|
|
20240118,152700,1224100318,1035,1035,1035,1035,0
|
|
20240118,152600,1224100318,1035,1035,1035,1035,0
|
|
20240118,152500,1224100318,1035,1035,1035,1035,0
|
|
20240118,152400,1224100318,1035,1035,1035,1035,0
|
|
20240118,152300,1224100318,1035,1035,1035,1035,0
|
|
20240118,152200,1224100318,1035,1035,1035,1035,0
|
|
20240118,152100,1224100318,1035,1035,1035,1035,0
|
|
20240118,152000,1224100318,1035,1035,1035,1035,0
|
|
20240118,151900,1224100318,1035,1034,1035,1034,783
|
|
20240118,151800,1223290684,1034,1033,1034,1032,1164
|
|
20240118,151700,1222087585,1033,1033,1033,1030,158
|
|
20240118,151600,1221924401,1033,1033,1033,1033,115
|
|
20240118,151500,1221805606,1033,1034,1034,1033,2031
|
|
20240118,151400,1219707578,1034,1033,1034,1027,4684
|
|
20240118,151300,1214889325,1033,1030,1033,1030,963
|
|
20240118,151200,1213897285,1030,1030,1030,1028,982
|
|
20240118,151100,1212886311,1030,1027,1030,1027,13284
|
|
20240118,151000,1199222636,1027,1027,1027,1027,172
|
|
20240118,150900,1199045992,1027,1027,1027,1027,455
|
|
20240118,150800,1198578707,1027,1028,1028,1027,3921
|
|
20240118,150700,1194547929,1028,1024,1028,1024,415
|
|
20240118,150600,1194122509,1024,1028,1028,1024,552
|
|
20240118,150500,1193557253,1024,1025,1028,1024,13301
|
|
20240118,150400,1179913425,1026,1028,1028,1026,57
|
|
20240118,150300,1179854929,1027,1028,1028,1027,7907
|
|
20240118,150200,1171728633,1028,1027,1028,1024,2582
|
|
20240118,150100,1169077390,1028,1024,1028,1024,4149
|
|
20240118,150000,1164821176,1024,1024,1024,1024,4526
|
|
20240118,145900,1160186552,1024,1027,1027,1024,314
|
|
20240118,145800,1159864971,1027,1027,1027,1024,571
|
|
20240118,145700,1159278858,1025,1024,1025,1024,1265
|
|
20240118,145600,1157982293,1024,1025,1025,1024,6300
|
|
20240118,145500,1151528348,1028,1027,1028,1027,152
|
|
20240118,145400,1151372226,1026,1027,1027,1026,1466
|
|
20240118,145300,1149867744,1027,1027,1027,1027,338
|
|
20240118,145200,1149520618,1028,1028,1028,1027,5047
|
|
20240118,145100,1144334026,1028,1027,1028,1027,213
|
|
20240118,145000,1144115136,1028,1028,1028,1028,29
|
|
20240118,144900,1144085324,1028,1028,1028,1028,12
|
|
20240118,144800,1144072988,1028,1028,1028,1028,85
|
|
20240118,144700,1143985608,1028,1028,1028,1028,37
|
|
20240118,144600,1143947572,1028,1028,1028,1028,102
|
|
20240118,144500,1143842716,1029,1028,1029,1028,303
|
|
20240118,144400,1143531227,1028,1025,1028,1025,3109
|
|
20240118,144300,1140337230,1028,1025,1029,1025,16828
|
|
20240118,144200,1123036546,1025,1025,1025,1025,500
|
|
20240118,144100,1122524046,1025,1026,1026,1025,1028
|
|
20240118,144000,1121470294,1025,1027,1027,1025,2248
|
|
20240118,143900,1119161958,1027,1026,1027,1023,267
|
|
20240118,143800,1118888806,1023,1023,1023,1023,171
|
|
20240118,143700,1118713873,1023,1025,1026,1023,4839
|
|
20240118,143600,1113753872,1024,1022,1024,1022,1347
|
|
20240118,143500,1112375498,1022,1022,1022,1022,477
|
|
20240118,143400,1111888004,1021,1022,1022,1021,9585
|
|
20240118,143300,1102092180,1022,1024,1025,1022,1608
|
|
20240118,143200,1100448255,1025,1025,1025,1025,19
|
|
20240118,143100,1100428780,1025,1025,1025,1025,301
|
|
20240118,143000,1100120255,1025,1027,1027,1022,11635
|
|
20240118,142900,1088213264,1025,1025,1025,1024,3711
|
|
20240118,142800,1084409690,1025,1025,1025,1025,301
|
|
20240118,142700,1084101165,1026,1026,1026,1025,201
|
|
20240118,142600,1083894940,1025,1025,1026,1025,2449
|
|
20240118,142500,1081384684,1025,1028,1028,1025,1044
|
|
20240118,142400,1080314481,1028,1027,1028,1026,1101
|
|
20240118,142300,1079184718,1026,1027,1027,1026,1184
|
|
20240118,142200,1077968751,1027,1028,1028,1027,1564
|
|
20240118,142100,1076362401,1028,1028,1028,1028,200
|
|
20240118,142000,1076156801,1028,1029,1029,1028,1559
|
|
20240118,141900,1074553640,1028,1029,1029,1028,5052
|
|
20240118,141800,1069356574,1029,1029,1030,1029,1074
|
|
20240118,141700,1068251414,1030,1030,1030,1030,6
|
|
20240118,141600,1068245234,1030,1030,1030,1029,128
|
|
20240118,141500,1068113435,1029,1030,1030,1029,2787
|
|
20240118,141400,1065243459,1030,1030,1030,1030,421
|
|
20240118,141300,1064809829,1030,1030,1030,1030,701
|
|
20240118,141200,1064087799,1030,1030,1030,1030,819
|
|
20240118,141100,1063244229,1030,1029,1030,1029,699
|
|
20240118,141000,1062524836,1029,1030,1030,1029,1038
|
|
20240118,140900,1061456733,1030,1030,1030,1029,35
|
|
20240118,140800,1061420694,1029,1028,1029,1026,3340
|
|
20240118,140700,1057986934,1028,1029,1029,1028,374
|
|
20240118,140600,1057602162,1028,1028,1028,1028,1300
|
|
20240118,140500,1056265762,1029,1028,1029,1028,260
|
|
20240118,140400,1055998232,1029,1029,1029,1029,10
|
|
20240118,140300,1055987942,1030,1028,1030,1028,8051
|
|
20240118,140200,1047709536,1028,1028,1028,1028,0
|
|
20240118,140100,1047709536,1028,1026,1028,1026,4399
|
|
20240118,140000,1043195464,1025,1024,1025,1024,7440
|
|
20240118,135900,1035571279,1024,1023,1024,1023,1626
|
|
20240118,135800,1033906337,1024,1023,1024,1022,757
|
|
20240118,135700,1033132026,1023,1023,1023,1021,9507
|
|
20240118,135600,1023423981,1023,1024,1024,1021,434
|
|
20240118,135500,1022980536,1024,1020,1024,1020,6985
|
|
20240118,135400,1015855428,1020,1021,1021,1020,26125
|
|
20240118,135300,989206783,1021,1024,1024,1020,23547
|
|
20240118,135200,965146023,1024,1025,1025,1024,742
|
|
20240118,135100,964386213,1025,1025,1025,1024,1383
|
|
20240118,135000,962969083,1025,1024,1025,1024,1260
|
|
20240118,134900,961678793,1024,1025,1025,1024,5861
|
|
20240118,134800,955676928,1025,1025,1025,1025,527
|
|
20240118,134700,955136753,1024,1026,1026,1023,31278
|
|
20240118,134600,923089892,1026,1027,1027,1025,5483
|
|
20240118,134500,917464122,1027,1027,1027,1027,6136
|
|
20240118,134400,911162450,1027,1026,1027,1026,5339
|
|
20240118,134300,905679983,1026,1027,1027,1026,8354
|
|
20240118,134200,897106937,1028,1026,1028,1026,855
|
|
20240118,134100,896229416,1026,1028,1028,1026,486
|
|
20240118,134000,895730412,1026,1026,1029,1026,5478
|
|
20240118,133900,890109762,1026,1028,1028,1025,22539
|
|
20240118,133800,866968343,1028,1030,1030,1028,39754
|
|
20240118,133700,826026825,1034,1033,1034,1031,21766
|
|
20240118,133600,803566023,1033,1034,1035,1033,5843
|
|
20240118,133500,797524944,1036,1037,1037,1034,1125
|
|
20240118,133400,796361570,1033,1033,1033,1033,100
|
|
20240118,133300,796258270,1033,1035,1035,1033,2800
|
|
20240118,133200,793365670,1033,1033,1033,1033,106
|
|
20240118,133100,793256172,1033,1034,1034,1033,905
|
|
20240118,133000,792321306,1035,1035,1035,1035,1114
|
|
20240118,132900,791168316,1033,1035,1035,1033,280
|
|
20240118,132800,790878660,1035,1035,1035,1035,100
|
|
20240118,132700,790775160,1033,1033,1033,1033,292
|
|
20240118,132600,790473524,1033,1035,1035,1032,2075
|
|
20240118,132500,788331986,1033,1033,1033,1032,3606
|
|
20240118,132400,784608442,1033,1033,1033,1032,1313
|
|
20240118,132300,783253415,1033,1032,1033,1031,10586
|
|
20240118,132200,772336647,1032,1032,1032,1032,5754
|
|
20240118,132100,766398519,1032,1032,1032,1032,10903
|
|
20240118,132000,755146623,1031,1033,1033,1031,8331
|
|
20240118,131900,746549687,1033,1035,1035,1033,2503
|
|
20240118,131800,743963888,1038,1038,1038,1034,1492
|
|
20240118,131700,742420380,1038,1039,1039,1035,116
|
|
20240118,131600,742299960,1035,1039,1039,1035,2664
|
|
20240118,131500,739539024,1039,1035,1039,1035,2879
|
|
20240118,131400,736558665,1036,1036,1036,1036,0
|
|
20240118,131300,736558665,1036,1036,1036,1034,622
|
|
20240118,131200,735914933,1036,1036,1041,1036,3702
|
|
20240118,131100,732066009,1036,1036,1036,1036,5455
|
|
20240118,131000,726414629,1033,1033,1033,1033,300
|
|
20240118,130900,726104729,1033,1033,1033,1033,504
|
|
20240118,130800,725584097,1033,1033,1033,1033,261
|
|
20240118,130700,725314484,1033,1033,1033,1033,3655
|
|
20240118,130600,721538869,1036,1034,1036,1032,14667
|
|
20240118,130500,706385505,1034,1034,1035,1033,6268
|
|
20240118,130400,699904143,1035,1036,1036,1035,12679
|
|
20240118,130300,686780327,1036,1036,1036,1036,2027
|
|
20240118,130200,684680355,1037,1037,1037,1037,122
|
|
20240118,130100,684553841,1037,1036,1037,1036,754
|
|
20240118,130000,683772177,1036,1037,1037,1036,2701
|
|
20240118,125900,680973040,1036,1040,1040,1036,549
|
|
20240118,125800,680403312,1035,1038,1038,1035,4654
|
|
20240118,125700,675581592,1037,1037,1038,1037,1700
|
|
20240118,125600,673818688,1037,1037,1037,1037,250
|
|
20240118,125500,673559438,1037,1040,1040,1037,8772
|
|
20240118,125400,664452910,1039,1041,1041,1039,1078
|
|
20240118,125300,663332695,1041,1041,1041,1041,115
|
|
20240118,125200,663212980,1040,1040,1040,1040,341
|
|
20240118,125100,662858340,1040,1040,1040,1040,206
|
|
20240118,125000,662644100,1040,1041,1041,1040,2052
|
|
20240118,124900,660510005,1041,1041,1041,1041,201
|
|
20240118,124800,660300764,1040,1041,1041,1040,1490
|
|
20240118,124700,658751095,1041,1041,1041,1041,11
|
|
20240118,124600,658739644,1041,1041,1041,1041,100
|
|
20240118,124500,658635544,1040,1040,1040,1040,1230
|
|
20240118,124400,657356344,1040,1040,1040,1040,600
|
|
20240118,124300,656732344,1040,1041,1041,1040,8279
|
|
20240118,124200,648117485,1041,1041,1041,1041,1522
|
|
20240118,124100,646533083,1041,1043,1043,1041,3685
|
|
20240118,124000,642696581,1043,1043,1043,1043,50
|
|
20240118,123900,642644431,1043,1043,1043,1043,170
|
|
20240118,123800,642467121,1043,1043,1043,1043,736
|
|
20240118,123700,641699473,1043,1044,1044,1043,209
|
|
20240118,123600,641481478,1044,1047,1047,1044,22
|
|
20240118,123500,641458459,1047,1047,1047,1047,12
|
|
20240118,123400,641445895,1047,1048,1048,1047,135
|
|
20240118,123300,641304535,1048,1048,1048,1048,505
|
|
20240118,123200,640775295,1048,1048,1048,1048,0
|
|
20240118,123100,640775295,1048,1048,1048,1048,134
|
|
20240118,123000,640634863,1048,1048,1048,1048,1
|
|
20240118,122900,640633815,1048,1048,1048,1048,1908
|
|
20240118,122800,638634231,1049,1049,1049,1049,0
|
|
20240118,122700,638634231,1049,1049,1049,1049,0
|
|
20240118,122600,638634231,1049,1049,1049,1049,0
|
|
20240118,122500,638634231,1049,1049,1049,1049,198
|
|
20240118,122400,638426529,1049,1049,1049,1049,0
|
|
20240118,122300,638426529,1049,1049,1049,1049,0
|
|
20240118,122200,638426529,1049,1048,1049,1048,769
|
|
20240118,122100,637620616,1047,1047,1048,1047,2350
|
|
20240118,122000,635160056,1047,1046,1047,1046,2000
|
|
20240118,121900,633067655,1046,1045,1046,1045,1802
|
|
20240118,121800,631184479,1045,1045,1045,1045,0
|
|
20240118,121700,631184479,1045,1045,1045,1045,476
|
|
20240118,121600,630687059,1045,1045,1045,1045,0
|
|
20240118,121500,630687059,1045,1045,1045,1045,1
|
|
20240118,121400,630686014,1045,1045,1045,1045,0
|
|
20240118,121300,630686014,1045,1040,1045,1040,200
|
|
20240118,121200,630477514,1040,1041,1041,1040,959
|
|
20240118,121100,629479405,1045,1045,1045,1041,6
|
|
20240118,121000,629473143,1047,1047,1047,1047,2
|
|
20240118,120900,629471049,1041,1041,1041,1041,100
|
|
20240118,120800,629366949,1041,1042,1042,1041,13323
|
|
20240118,120700,615497588,1042,1043,1043,1042,983
|
|
20240118,120600,614472320,1047,1047,1047,1047,274
|
|
20240118,120500,614185442,1043,1050,1050,1043,1177
|
|
20240118,120400,612950822,1052,1052,1052,1052,102
|
|
20240118,120300,612843518,1052,1042,1052,1039,52217
|
|
20240118,120200,558014229,1042,1040,1042,1040,1206
|
|
20240118,120100,556757989,1040,1040,1040,1039,849
|
|
20240118,120000,555875054,1040,1043,1043,1039,15995
|
|
20240118,115900,539234436,1043,1043,1043,1043,7
|
|
20240118,115800,539227135,1043,1041,1043,1041,2722
|
|
20240118,115700,536389513,1043,1043,1043,1041,10297
|
|
20240118,115600,525655878,1044,1046,1049,1044,2032
|
|
20240118,115500,523530518,1045,1046,1046,1045,542
|
|
20240118,115400,522963591,1046,1044,1046,1044,3119
|
|
20240118,115300,519707155,1044,1043,1044,1043,302
|
|
20240118,115200,519392069,1043,1044,1044,1043,3814
|
|
20240118,115100,515410574,1045,1045,1045,1045,1968
|
|
20240118,115000,513354014,1045,1046,1046,1045,300
|
|
20240118,114900,513040414,1046,1046,1046,1046,75
|
|
20240118,114800,512961964,1045,1047,1047,1045,13121
|
|
20240118,114700,499243383,1047,1048,1048,1047,848
|
|
20240118,114600,498355509,1050,1050,1050,1050,296
|
|
20240118,114500,498044709,1050,1050,1050,1050,0
|
|
20240118,114400,498044709,1050,1049,1050,1047,8624
|
|
20240118,114300,489000605,1049,1049,1049,1049,991
|
|
20240118,114200,487961046,1049,1049,1049,1049,582
|
|
20240118,114100,487350528,1048,1048,1048,1048,300
|
|
20240118,114000,487036128,1048,1048,1048,1048,277
|
|
20240118,113900,486745832,1048,1048,1048,1048,212
|
|
20240118,113800,486523656,1048,1048,1048,1048,4
|
|
20240118,113700,486519464,1048,1048,1048,1048,900
|
|
20240118,113600,485576264,1048,1048,1048,1048,100
|
|
20240118,113500,485471464,1048,1048,1048,1048,0
|
|
20240118,113400,485471464,1048,1048,1048,1048,6533
|
|
20240118,113300,478624880,1049,1049,1049,1049,1
|
|
20240118,113200,478623831,1048,1048,1048,1048,100
|
|
20240118,113100,478519031,1048,1048,1048,1048,510
|
|
20240118,113000,477984551,1048,1048,1048,1048,14
|
|
20240118,112900,477969879,1048,1048,1048,1048,30
|
|
20240118,112800,477938439,1048,1048,1048,1048,118
|
|
20240118,112700,477814775,1047,1047,1047,1047,5
|
|
20240118,112600,477809540,1047,1047,1047,1047,100
|
|
20240118,112500,477704840,1047,1048,1048,1047,1520
|
|
20240118,112400,476113357,1047,1048,1048,1047,519
|
|
20240118,112300,475569546,1048,1047,1048,1047,200
|
|
20240118,112200,475360046,1047,1047,1048,1047,3761
|
|
20240118,112100,471420740,1049,1047,1049,1047,201
|
|
20240118,112000,471210257,1048,1049,1049,1048,312
|
|
20240118,111900,470883170,1049,1049,1049,1049,50
|
|
20240118,111800,470830720,1049,1049,1049,1049,1
|
|
20240118,111700,470829671,1047,1047,1047,1047,3029
|
|
20240118,111600,467658308,1048,1048,1048,1048,3748
|
|
20240118,111500,463730404,1048,1049,1049,1048,349
|
|
20240118,111400,463364600,1049,1049,1049,1049,104
|
|
20240118,111300,463255504,1049,1049,1049,1049,35
|
|
20240118,111200,463218789,1049,1048,1049,1048,1092
|
|
20240118,111100,462074334,1050,1051,1051,1049,2231
|
|
20240118,111000,459733999,1051,1051,1051,1051,0
|
|
20240118,110900,459733999,1051,1051,1051,1051,0
|
|
20240118,110800,459733999,1051,1049,1051,1049,118
|
|
20240118,110700,459610181,1049,1050,1051,1049,1011
|
|
20240118,110600,458548622,1051,1050,1051,1050,404
|
|
20240118,110500,458124222,1050,1050,1050,1049,1464
|
|
20240118,110400,456588335,1049,1050,1050,1049,150
|
|
20240118,110300,456430980,1049,1049,1049,1049,1
|
|
20240118,110200,456429931,1051,1050,1051,1049,404
|
|
20240118,110100,456005609,1050,1049,1050,1049,1622
|
|
20240118,110000,454303109,1050,1050,1050,1049,1470
|
|
20240118,105900,452759639,1050,1051,1051,1050,8099
|
|
20240118,105800,444252102,1051,1051,1051,1051,300
|
|
20240118,105700,443936802,1051,1051,1051,1051,200
|
|
20240118,105600,443726602,1051,1051,1051,1051,400
|
|
20240118,105500,443306202,1051,1051,1051,1051,3369
|
|
20240118,105400,439765383,1052,1052,1052,1052,300
|
|
20240118,105300,439449783,1052,1051,1052,1051,212
|
|
20240118,105200,439226910,1052,1052,1052,1052,351
|
|
20240118,105100,438857658,1051,1054,1054,1051,1340
|
|
20240118,105000,437447950,1054,1056,1056,1054,618
|
|
20240118,104900,436796574,1056,1056,1056,1056,0
|
|
20240118,104800,436796574,1056,1056,1056,1056,10
|
|
20240118,104700,436786014,1056,1055,1056,1055,505
|
|
20240118,104600,436252736,1057,1057,1057,1057,1004
|
|
20240118,104500,435191508,1057,1057,1057,1057,962
|
|
20240118,104400,434174674,1057,1053,1057,1053,125
|
|
20240118,104300,434042969,1053,1053,1053,1053,6284
|
|
20240118,104200,427425917,1053,1058,1058,1053,7703
|
|
20240118,104100,419309170,1058,1057,1058,1057,55
|
|
20240118,104000,419250981,1058,1058,1058,1058,1729
|
|
20240118,103900,417421699,1057,1058,1058,1057,566
|
|
20240118,103800,416823417,1057,1056,1057,1056,2366
|
|
20240118,103700,414323691,1056,1056,1056,1056,1195
|
|
20240118,103600,413061771,1056,1053,1056,1053,13797
|
|
20240118,103500,398513053,1052,1052,1052,1051,280
|
|
20240118,103400,398218494,1050,1053,1053,1050,2107
|
|
20240118,103300,396001900,1053,1051,1053,1051,719
|
|
20240118,103200,395245112,1051,1053,1053,1051,3034
|
|
20240118,103100,392056358,1053,1052,1053,1052,114
|
|
20240118,103000,391936416,1052,1050,1052,1050,1995
|
|
20240118,102900,389838738,1050,1050,1050,1049,1700
|
|
20240118,102800,388054638,1051,1051,1051,1051,13
|
|
20240118,102700,388040975,1051,1051,1051,1051,1
|
|
20240118,102600,388039924,1051,1051,1051,1051,43
|
|
20240118,102500,387994731,1049,1049,1049,1049,111
|
|
20240118,102400,387878292,1050,1051,1051,1050,3555
|
|
20240118,102300,384145202,1050,1053,1053,1050,7630
|
|
20240118,102200,376125230,1053,1053,1053,1053,18
|
|
20240118,102100,376106276,1053,1053,1053,1053,5300
|
|
20240118,102000,370525376,1053,1053,1053,1053,3901
|
|
20240118,101900,366417623,1053,1050,1053,1050,2130
|
|
20240118,101800,364179382,1050,1050,1050,1050,328
|
|
20240118,101700,363834982,1050,1051,1051,1050,4899
|
|
20240118,101600,358690432,1051,1051,1051,1051,3381
|
|
20240118,101500,355137001,1052,1052,1052,1052,348
|
|
20240118,101400,354770905,1051,1051,1051,1051,872
|
|
20240118,101300,353854433,1051,1051,1051,1050,1297
|
|
20240118,101200,352491336,1050,1051,1051,1050,284
|
|
20240118,101100,352192967,1051,1050,1051,1050,624
|
|
20240118,101000,351537743,1050,1051,1051,1050,1186
|
|
20240118,100900,350291814,1051,1050,1051,1049,629
|
|
20240118,100800,349631365,1049,1049,1049,1048,2257
|
|
20240118,100700,347264139,1048,1048,1048,1048,100
|
|
20240118,100600,347159339,1048,1048,1048,1048,270
|
|
20240118,100500,346876379,1047,1047,1048,1047,2200
|
|
20240118,100400,344572368,1047,1047,1047,1047,1129
|
|
20240118,100300,343390305,1047,1049,1049,1047,1574
|
|
20240118,100200,341742179,1049,1050,1050,1049,1751
|
|
20240118,100100,339904980,1050,1053,1053,1050,12655
|
|
20240118,100000,326614632,1052,1052,1052,1052,895
|
|
20240118,095900,325673092,1050,1053,1053,1050,1016
|
|
20240118,095800,324603259,1053,1051,1053,1050,1554
|
|
20240118,095700,322969113,1050,1047,1050,1047,1175
|
|
20240118,095600,321737590,1047,1046,1047,1046,209
|
|
20240118,095500,321518781,1045,1052,1052,1045,23989
|
|
20240118,095400,296392157,1053,1053,1054,1050,1355
|
|
20240118,095300,294965774,1054,1053,1054,1052,11883
|
|
20240118,095200,282460103,1052,1053,1055,1052,6474
|
|
20240118,095100,275639998,1053,1052,1053,1052,6916
|
|
20240118,095000,268363493,1052,1049,1052,1049,2771
|
|
20240118,094900,265453691,1050,1049,1050,1049,3825
|
|
20240118,094800,261438185,1050,1049,1052,1049,22003
|
|
20240118,094700,238340555,1048,1047,1048,1047,13764
|
|
20240118,094600,223927842,1046,1047,1047,1046,1033
|
|
20240118,094500,222846294,1046,1045,1047,1044,1127
|
|
20240118,094400,221667964,1045,1045,1047,1045,467
|
|
20240118,094300,221179587,1045,1047,1047,1045,615
|
|
20240118,094200,220535698,1047,1045,1047,1045,1350
|
|
20240118,094100,219124238,1042,1042,1045,1042,661
|
|
20240118,094000,218435470,1042,1042,1045,1042,1015
|
|
20240118,093900,217374840,1041,1046,1046,1041,100
|
|
20240118,093800,217270490,1047,1047,1047,1047,1000
|
|
20240118,093700,216223490,1040,1044,1045,1040,16602
|
|
20240118,093600,198930457,1044,1041,1044,1041,7021
|
|
20240118,093500,191601300,1042,1043,1043,1041,5779
|
|
20240118,093400,185580776,1043,1045,1045,1043,531
|
|
20240118,093300,185026912,1044,1043,1045,1043,983
|
|
20240118,093200,184000722,1043,1043,1044,1043,2569
|
|
20240118,093100,181321088,1043,1044,1044,1043,1509
|
|
20240118,093000,179745796,1044,1045,1045,1044,9829
|
|
20240118,092900,169476746,1045,1044,1045,1044,493
|
|
20240118,092800,168961580,1044,1043,1044,1043,201
|
|
20240118,092700,168751836,1043,1045,1046,1043,2123
|
|
20240118,092600,166535201,1046,1046,1046,1046,100
|
|
20240118,092500,166430601,1046,1046,1046,1043,1276
|
|
20240118,092400,165097144,1043,1043,1043,1043,4589
|
|
20240118,092300,160310817,1043,1043,1043,1043,201
|
|
20240118,092200,160101174,1042,1043,1043,1042,568
|
|
20240118,092100,159509316,1042,1042,1042,1042,899
|
|
20240118,092000,158572558,1045,1049,1050,1045,8568
|
|
20240118,091900,149598932,1049,1046,1049,1046,10149
|
|
20240118,091800,138964531,1046,1046,1046,1045,626
|
|
20240118,091700,138310335,1047,1050,1050,1047,8100
|
|
20240118,091600,129820283,1049,1047,1050,1046,3657
|
|
20240118,091500,125985589,1047,1035,1047,1035,39306
|
|
20240118,091400,84941971,1035,1040,1040,1035,3451
|
|
20240118,091300,81367631,1035,1040,1040,1035,6060
|
|
20240118,091200,75069627,1040,1040,1040,1040,100
|
|
20240118,091100,74965627,1040,1035,1040,1030,17752
|
|
20240118,091000,56617474,1033,1036,1036,1033,20921
|
|
20240118,090900,34963370,1036,1036,1036,1036,683
|
|
20240118,090800,34255782,1036,1040,1040,1035,1329
|
|
20240118,090700,32879982,1036,1041,1041,1036,117
|
|
20240118,090600,32758206,1041,1042,1042,1041,521
|
|
20240118,090500,32215424,1042,1039,1042,1034,2917
|
|
20240118,090400,29194927,1039,1043,1043,1039,6197
|
|
20240118,090300,22741562,1043,1043,1043,1043,476
|
|
20240118,090200,22245094,1044,1045,1045,1044,3218
|
|
20240118,090100,18884300,1045,1044,1045,1041,8065
|
|
20240118,090000,10465493,1043,1038,1043,1037,10069
|