619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191600,2710507420,5250,5250,5250,5250,23333
|
|
20240118,191500,2710507420,5250,5250,5250,5250,0
|
|
20240118,191400,2710507420,5250,5250,5250,5250,0
|
|
20240118,191300,2710507420,5250,5250,5250,5250,0
|
|
20240118,191200,2710507420,5250,5250,5250,5250,0
|
|
20240118,191100,2710507420,5250,5250,5250,5250,0
|
|
20240118,191000,2710507420,5250,5250,5250,5250,0
|
|
20240118,190900,2710507420,5250,5250,5250,5250,0
|
|
20240118,190800,2710507420,5250,5250,5250,5250,0
|
|
20240118,190700,2710507420,5250,5250,5250,5250,0
|
|
20240118,190600,2710507420,5250,5250,5250,5250,0
|
|
20240118,190500,2710507420,5250,5250,5250,5250,0
|
|
20240118,190400,2710507420,5250,5250,5250,5250,0
|
|
20240118,190300,2710507420,5250,5250,5250,5250,0
|
|
20240118,190200,2710507420,5250,5250,5250,5250,0
|
|
20240118,190100,2710507420,5250,5250,5250,5250,0
|
|
20240118,190000,2710507420,5250,5250,5250,5250,0
|
|
20240118,185900,2710507420,5250,5250,5250,5250,0
|
|
20240118,185800,2710507420,5250,5250,5250,5250,0
|
|
20240118,185700,2710507420,5250,5250,5250,5250,0
|
|
20240118,185600,2710507420,5250,5250,5250,5250,0
|
|
20240118,185500,2710507420,5250,5250,5250,5250,0
|
|
20240118,185400,2710507420,5250,5250,5250,5250,0
|
|
20240118,185300,2710507420,5250,5250,5250,5250,0
|
|
20240118,185200,2710507420,5250,5250,5250,5250,0
|
|
20240118,185100,2710507420,5250,5250,5250,5250,0
|
|
20240118,185000,2710507420,5250,5250,5250,5250,0
|
|
20240118,184900,2710507420,5250,5250,5250,5250,0
|
|
20240118,184800,2710507420,5250,5250,5250,5250,0
|
|
20240118,184700,2710507420,5250,5250,5250,5250,0
|
|
20240118,184600,2710507420,5250,5250,5250,5250,23333
|
|
20240118,184500,2710507420,5250,5250,5250,5250,0
|
|
20240118,184400,2710507420,5250,5250,5250,5250,0
|
|
20240118,184300,2710507420,5250,5250,5250,5250,0
|
|
20240118,184200,2710507420,5250,5250,5250,5250,0
|
|
20240118,184100,2710507420,5250,5250,5250,5250,0
|
|
20240118,184000,2710507420,5250,5250,5250,5250,0
|
|
20240118,183900,2710507420,5250,5250,5250,5250,0
|
|
20240118,183800,2710507420,5250,5250,5250,5250,0
|
|
20240118,183700,2710507420,5250,5250,5250,5250,0
|
|
20240118,183600,2710507420,5250,5250,5250,5250,0
|
|
20240118,183500,2710507420,5250,5250,5250,5250,0
|
|
20240118,183400,2710507420,5250,5250,5250,5250,0
|
|
20240118,183300,2710507420,5250,5250,5250,5250,0
|
|
20240118,183200,2710507420,5250,5250,5250,5250,0
|
|
20240118,183100,2710507420,5250,5250,5250,5250,0
|
|
20240118,183000,2710507420,5250,5250,5250,5250,0
|
|
20240118,182900,2710507420,5250,5250,5250,5250,0
|
|
20240118,182800,2710507420,5250,5250,5250,5250,0
|
|
20240118,182700,2710507420,5250,5250,5250,5250,0
|
|
20240118,182600,2710507420,5250,5250,5250,5250,0
|
|
20240118,182500,2710507420,5250,5250,5250,5250,0
|
|
20240118,182400,2710507420,5250,5250,5250,5250,0
|
|
20240118,182300,2710507420,5250,5250,5250,5250,0
|
|
20240118,182200,2710507420,5250,5250,5250,5250,0
|
|
20240118,182100,2710507420,5250,5250,5250,5250,0
|
|
20240118,182000,2710507420,5250,5250,5250,5250,0
|
|
20240118,181900,2710507420,5250,5250,5250,5250,0
|
|
20240118,181800,2710507420,5250,5250,5250,5250,0
|
|
20240118,181700,2710507420,5250,5250,5250,5250,0
|
|
20240118,181600,2710507420,5250,5250,5250,5250,23333
|
|
20240118,181500,2710507420,5250,5250,5250,5250,0
|
|
20240118,181400,2710507420,5250,5250,5250,5250,0
|
|
20240118,181300,2710507420,5250,5250,5250,5250,0
|
|
20240118,181200,2710507420,5250,5250,5250,5250,0
|
|
20240118,181100,2710507420,5250,5250,5250,5250,0
|
|
20240118,181000,2710507420,5250,5250,5250,5250,0
|
|
20240118,180900,2710507420,5250,5250,5250,5250,0
|
|
20240118,180800,2710507420,5250,5250,5250,5250,0
|
|
20240118,180700,2710507420,5250,5250,5250,5250,0
|
|
20240118,180600,2710507420,5250,5250,5250,5250,0
|
|
20240118,180500,2710507420,5250,5250,5250,5250,0
|
|
20240118,180400,2710507420,5250,5250,5250,5250,0
|
|
20240118,180300,2710507420,5250,5250,5250,5250,0
|
|
20240118,180200,2710507420,5250,5250,5250,5250,0
|
|
20240118,180100,2710507420,5250,5250,5250,5250,0
|
|
20240118,180000,2710507420,5250,5250,5250,5250,0
|
|
20240118,175900,2710507420,5250,5250,5250,5250,0
|
|
20240118,175800,2710507420,5250,5250,5250,5250,0
|
|
20240118,175700,2710507420,5250,5250,5250,5250,0
|
|
20240118,175600,2710507420,5250,5250,5250,5250,0
|
|
20240118,175500,2710507420,5250,5250,5250,5250,0
|
|
20240118,175400,2710507420,5250,5250,5250,5250,0
|
|
20240118,175300,2710507420,5250,5250,5250,5250,0
|
|
20240118,175200,2710507420,5250,5250,5250,5250,0
|
|
20240118,175100,2710507420,5250,5250,5250,5250,0
|
|
20240118,175000,2710507420,5250,5250,5250,5250,0
|
|
20240118,174900,2710507420,5250,5250,5250,5250,0
|
|
20240118,174800,2710507420,5250,5250,5250,5250,0
|
|
20240118,174700,2710507420,5250,5250,5250,5250,0
|
|
20240118,174600,2710507420,5250,5250,5250,5250,23333
|
|
20240118,174500,2710507420,5250,5250,5250,5250,0
|
|
20240118,174400,2710507420,5250,5250,5250,5250,0
|
|
20240118,174300,2710507420,5250,5250,5250,5250,0
|
|
20240118,174200,2710507420,5250,5250,5250,5250,0
|
|
20240118,174100,2710507420,5250,5250,5250,5250,0
|
|
20240118,174000,2710507420,5250,5250,5250,5250,0
|
|
20240118,173900,2710507420,5250,5250,5250,5250,0
|
|
20240118,173800,2710507420,5250,5250,5250,5250,0
|
|
20240118,173700,2710507420,5250,5250,5250,5250,0
|
|
20240118,173600,2710507420,5250,5250,5250,5250,0
|
|
20240118,173500,2710507420,5250,5250,5250,5250,0
|
|
20240118,173400,2710507420,5250,5250,5250,5250,0
|
|
20240118,173300,2710507420,5250,5250,5250,5250,0
|
|
20240118,173200,2710507420,5250,5250,5250,5250,0
|
|
20240118,173100,2710507420,5250,5250,5250,5250,0
|
|
20240118,173000,2710507420,5250,5250,5250,5250,0
|
|
20240118,172900,2710507420,5250,5250,5250,5250,0
|
|
20240118,172800,2710507420,5250,5250,5250,5250,0
|
|
20240118,172700,2710507420,5250,5250,5250,5250,0
|
|
20240118,172600,2710507420,5250,5250,5250,5250,0
|
|
20240118,172500,2710507420,5250,5250,5250,5250,0
|
|
20240118,172400,2710507420,5250,5250,5250,5250,0
|
|
20240118,172300,2710507420,5250,5250,5250,5250,0
|
|
20240118,172200,2710507420,5250,5250,5250,5250,0
|
|
20240118,172100,2710507420,5250,5250,5250,5250,0
|
|
20240118,172000,2710507420,5250,5250,5250,5250,0
|
|
20240118,171900,2710507420,5250,5250,5250,5250,0
|
|
20240118,171800,2710507420,5250,5250,5250,5250,0
|
|
20240118,171700,2710507420,5250,5250,5250,5250,0
|
|
20240118,171600,2710507420,5250,5250,5250,5250,23333
|
|
20240118,171500,2710507420,5250,5250,5250,5250,0
|
|
20240118,171400,2710507420,5250,5250,5250,5250,0
|
|
20240118,171300,2710507420,5250,5250,5250,5250,0
|
|
20240118,171200,2710507420,5250,5250,5250,5250,0
|
|
20240118,171100,2710507420,5250,5250,5250,5250,0
|
|
20240118,171000,2710507420,5250,5250,5250,5250,0
|
|
20240118,170900,2710507420,5250,5250,5250,5250,0
|
|
20240118,170800,2710507420,5250,5250,5250,5250,0
|
|
20240118,170700,2710507420,5250,5250,5250,5250,0
|
|
20240118,170600,2710507420,5250,5250,5250,5250,0
|
|
20240118,170500,2710507420,5250,5250,5250,5250,0
|
|
20240118,170400,2710507420,5250,5250,5250,5250,0
|
|
20240118,170300,2710507420,5250,5250,5250,5250,0
|
|
20240118,170200,2710507420,5250,5250,5250,5250,0
|
|
20240118,170100,2710507420,5250,5250,5250,5250,0
|
|
20240118,170000,2710507420,5250,5250,5250,5250,0
|
|
20240118,165900,2710507420,5250,5250,5250,5250,0
|
|
20240118,165800,2710507420,5250,5250,5250,5250,0
|
|
20240118,165700,2710507420,5250,5250,5250,5250,0
|
|
20240118,165600,2710507420,5250,5250,5250,5250,0
|
|
20240118,165500,2710507420,5250,5250,5250,5250,0
|
|
20240118,165400,2710507420,5250,5250,5250,5250,0
|
|
20240118,165300,2710507420,5250,5250,5250,5250,0
|
|
20240118,165200,2710507420,5250,5250,5250,5250,0
|
|
20240118,165100,2710507420,5250,5250,5250,5250,0
|
|
20240118,165000,2710507420,5250,5250,5250,5250,0
|
|
20240118,164900,2710507420,5250,5250,5250,5250,0
|
|
20240118,164800,2710507420,5250,5250,5250,5250,0
|
|
20240118,164700,2710507420,5250,5250,5250,5250,0
|
|
20240118,164600,2710507420,5250,5250,5250,5250,23333
|
|
20240118,164500,2710507420,5250,5250,5250,5250,0
|
|
20240118,164400,2710507420,5250,5250,5250,5250,0
|
|
20240118,164300,2710507420,5250,5250,5250,5250,0
|
|
20240118,164200,2710507420,5250,5250,5250,5250,0
|
|
20240118,164100,2710507420,5250,5250,5250,5250,0
|
|
20240118,164000,2710507420,5250,5250,5250,5250,0
|
|
20240118,163900,2710507420,5250,5250,5250,5250,0
|
|
20240118,163800,2710507420,5250,5250,5250,5250,0
|
|
20240118,163700,2710507420,5250,5250,5250,5250,0
|
|
20240118,163600,2710507420,5250,5250,5250,5250,0
|
|
20240118,163500,2710507420,5250,5250,5250,5250,0
|
|
20240118,163400,2710507420,5250,5250,5250,5250,0
|
|
20240118,163300,2710507420,5250,5250,5250,5250,0
|
|
20240118,163200,2710507420,5250,5250,5250,5250,0
|
|
20240118,163100,2710507420,5250,5250,5250,5250,0
|
|
20240118,163000,2710507420,5250,5250,5250,5250,0
|
|
20240118,162900,2710507420,5250,5250,5250,5250,0
|
|
20240118,162800,2710507420,5250,5250,5250,5250,0
|
|
20240118,162700,2710507420,5250,5250,5250,5250,0
|
|
20240118,162600,2710507420,5250,5250,5250,5250,0
|
|
20240118,162500,2710507420,5250,5250,5250,5250,0
|
|
20240118,162400,2710507420,5250,5250,5250,5250,0
|
|
20240118,162300,2710507420,5250,5250,5250,5250,0
|
|
20240118,162200,2710507420,5250,5250,5250,5250,0
|
|
20240118,162100,2710507420,5250,5250,5250,5250,0
|
|
20240118,162000,2710507420,5250,5250,5250,5250,0
|
|
20240118,161900,2710507420,5250,5250,5250,5250,0
|
|
20240118,161800,2710507420,5250,5250,5250,5250,0
|
|
20240118,161700,2710507420,5250,5250,5250,5250,0
|
|
20240118,161600,2710507420,5250,5250,5250,5250,23333
|
|
20240118,161500,2710507420,5250,5250,5250,5250,0
|
|
20240118,161400,2710507420,5250,5250,5250,5250,0
|
|
20240118,161300,2710507420,5250,5250,5250,5250,0
|
|
20240118,161200,2710507420,5250,5250,5250,5250,0
|
|
20240118,161100,2710507420,5250,5250,5250,5250,0
|
|
20240118,161000,2710507420,5250,5250,5250,5250,0
|
|
20240118,160900,2710507420,5250,5250,5250,5250,0
|
|
20240118,160800,2710507420,5250,5250,5250,5250,0
|
|
20240118,160700,2710507420,5250,5250,5250,5250,0
|
|
20240118,160600,2710507420,5250,5250,5250,5250,0
|
|
20240118,160500,2710507420,5250,5250,5250,5250,0
|
|
20240118,160400,2710507420,5250,5250,5250,5250,0
|
|
20240118,160300,2710507420,5250,5250,5250,5250,0
|
|
20240118,160200,2710507420,5250,5250,5250,5250,0
|
|
20240118,160100,2710507420,5250,5250,5250,5250,0
|
|
20240118,160000,2710507420,5250,5250,5250,5250,0
|
|
20240118,155900,2710507420,5250,5250,5250,5250,0
|
|
20240118,155800,2710507420,5250,5250,5250,5250,0
|
|
20240118,155700,2710507420,5250,5250,5250,5250,0
|
|
20240118,155600,2710507420,5250,5250,5250,5250,0
|
|
20240118,155500,2710507420,5250,5250,5250,5250,0
|
|
20240118,155400,2710507420,5250,5250,5250,5250,0
|
|
20240118,155300,2710507420,5250,5250,5250,5250,0
|
|
20240118,155200,2710507420,5250,5250,5250,5250,0
|
|
20240118,155100,2710507420,5250,5250,5250,5250,0
|
|
20240118,155000,2710507420,5250,5250,5250,5250,0
|
|
20240118,154900,2710507420,5250,5250,5250,5250,0
|
|
20240118,154800,2710507420,5250,5250,5250,5250,0
|
|
20240118,154700,2710507420,5250,5250,5250,5250,0
|
|
20240118,154600,2710507420,5250,5250,5250,5250,23333
|
|
20240118,154500,2710507420,5250,5250,5250,5250,0
|
|
20240118,154400,2710507420,5250,5250,5250,5250,0
|
|
20240118,154300,2710507420,5250,5250,5250,5250,0
|
|
20240118,154200,2710507420,5250,5250,5250,5250,0
|
|
20240118,154100,2710507420,5250,5250,5250,5250,0
|
|
20240118,154000,2710507420,5250,5250,5250,5250,0
|
|
20240118,153900,2710507420,5250,5250,5250,5250,0
|
|
20240118,153800,2710507420,5250,5250,5250,5250,0
|
|
20240118,153700,2710507420,5250,5250,5250,5250,0
|
|
20240118,153600,2710507420,5250,5250,5250,5250,0
|
|
20240118,153500,2710507420,5250,5250,5250,5250,0
|
|
20240118,153400,2710507420,5250,5250,5250,5250,0
|
|
20240118,153300,2710507420,5250,5250,5250,5250,0
|
|
20240118,153200,2710507420,5250,5250,5250,5250,0
|
|
20240118,153100,2710507420,5250,5250,5250,5250,0
|
|
20240118,153000,2710507420,5250,5250,5250,5250,23333
|
|
20240118,152900,2588009170,5260,5260,5260,5260,0
|
|
20240118,152800,2588009170,5260,5260,5260,5260,0
|
|
20240118,152700,2588009170,5260,5260,5260,5260,0
|
|
20240118,152600,2588009170,5260,5260,5260,5260,0
|
|
20240118,152500,2588009170,5260,5260,5260,5260,0
|
|
20240118,152400,2588009170,5260,5260,5260,5260,0
|
|
20240118,152300,2588009170,5260,5260,5260,5260,0
|
|
20240118,152200,2588009170,5260,5260,5260,5260,0
|
|
20240118,152100,2588009170,5260,5260,5260,5260,0
|
|
20240118,152000,2588009170,5260,5260,5260,5260,0
|
|
20240118,151900,2588009170,5260,5240,5260,5240,9122
|
|
20240118,151800,2540131650,5250,5250,5260,5240,2499
|
|
20240118,151700,2527019130,5250,5260,5270,5240,5986
|
|
20240118,151600,2495573890,5260,5280,5280,5230,15131
|
|
20240118,151500,2416164920,5270,5300,5320,5270,17563
|
|
20240118,151400,2323284980,5300,5240,5320,5230,38411
|
|
20240118,151300,2120636820,5240,5240,5240,5220,7291
|
|
20240118,151200,2082453510,5240,5220,5250,5210,24741
|
|
20240118,151100,1953013980,5210,5180,5230,5180,15489
|
|
20240118,151000,1872388860,5180,5180,5180,5170,3414
|
|
20240118,150900,1854717590,5170,5170,5170,5170,2136
|
|
20240118,150800,1843674470,5170,5160,5180,5160,3227
|
|
20240118,150700,1827011740,5150,5140,5150,5140,1510
|
|
20240118,150600,1819235320,5150,5150,5150,5140,943
|
|
20240118,150500,1814385140,5150,5160,5160,5150,1722
|
|
20240118,150400,1805516810,5160,5160,5170,5150,967
|
|
20240118,150300,1800532870,5160,5180,5180,5160,1714
|
|
20240118,150200,1791675190,5180,5180,5190,5180,4655
|
|
20240118,150100,1767534850,5180,5170,5200,5160,10571
|
|
20240118,150000,1712741840,5150,5160,5170,5150,4913
|
|
20240118,145900,1687385830,5160,5170,5170,5160,6798
|
|
20240118,145800,1652282220,5170,5180,5200,5170,10318
|
|
20240118,145700,1598772650,5180,5150,5200,5150,16989
|
|
20240118,145600,1510868020,5150,5150,5160,5140,7853
|
|
20240118,145500,1470390630,5140,5140,5170,5130,16524
|
|
20240118,145400,1385312520,5140,5130,5140,5120,2590
|
|
20240118,145300,1372023450,5120,5120,5120,5090,3529
|
|
20240118,145200,1353974340,5120,5090,5120,5090,3611
|
|
20240118,145100,1335530100,5090,5090,5100,5090,1221
|
|
20240118,145000,1329314200,5100,5080,5100,5080,1792
|
|
20240118,144900,1320193270,5080,5090,5090,5080,52
|
|
20240118,144800,1319928600,5090,5070,5090,5070,3204
|
|
20240118,144700,1303660190,5060,5050,5070,5050,209
|
|
20240118,144600,1302604690,5050,5070,5070,5050,502
|
|
20240118,144500,1300069550,5040,5040,5040,5040,583
|
|
20240118,144400,1297131230,5080,5070,5080,5070,401
|
|
20240118,144300,1295098130,5060,5040,5060,5030,2123
|
|
20240118,144200,1284410120,5040,5050,5050,5040,76
|
|
20240118,144100,1284026330,5040,5070,5070,5040,466
|
|
20240118,144000,1281671240,5060,5070,5070,5060,201
|
|
20240118,143900,1280654170,5040,5040,5060,5040,496
|
|
20240118,143800,1278145030,5070,5040,5070,5040,99
|
|
20240118,143700,1277646040,5050,5050,5050,5050,50
|
|
20240118,143600,1277393540,5070,5070,5070,5070,563
|
|
20240118,143500,1274539130,5080,5060,5080,5060,452
|
|
20240118,143400,1272247580,5060,5060,5060,5060,2000
|
|
20240118,143300,1262127580,5060,5060,5060,5060,236
|
|
20240118,143200,1260933420,5060,5080,5080,5060,202
|
|
20240118,143100,1259909280,5060,5070,5070,5060,796
|
|
20240118,143000,1255880520,5060,5090,5090,5060,2981
|
|
20240118,142900,1240779860,5090,5050,5100,5050,5520
|
|
20240118,142800,1212760130,5050,5050,5050,5050,415
|
|
20240118,142700,1210664380,5050,5050,5050,5050,0
|
|
20240118,142600,1210664380,5050,5050,5050,5050,0
|
|
20240118,142500,1210664380,5050,5040,5050,5040,3
|
|
20240118,142400,1210649250,5030,5030,5050,5030,121
|
|
20240118,142300,1210040560,5040,5050,5050,5040,1126
|
|
20240118,142200,1204364710,5050,5050,5050,5050,20
|
|
20240118,142100,1204263710,5040,5040,5040,5040,99
|
|
20240118,142000,1203764750,5040,5040,5040,5040,0
|
|
20240118,141900,1203764750,5040,5040,5040,5040,0
|
|
20240118,141800,1203764750,5040,5040,5040,5040,600
|
|
20240118,141700,1200740750,5050,5050,5050,5050,0
|
|
20240118,141600,1200740750,5050,5050,5050,5050,14
|
|
20240118,141500,1200670050,5060,5060,5060,5060,0
|
|
20240118,141400,1200670050,5060,5060,5060,5060,98
|
|
20240118,141300,1200174170,5040,5050,5050,5040,1176
|
|
20240118,141200,1194235380,5050,5040,5050,5040,57
|
|
20240118,141100,1193947990,5040,5050,5050,5040,1578
|
|
20240118,141000,1185993860,5050,5050,5050,5050,0
|
|
20240118,140900,1185993860,5050,5050,5050,5050,0
|
|
20240118,140800,1185993860,5050,5050,5050,5050,0
|
|
20240118,140700,1185993860,5050,5050,5050,5050,5
|
|
20240118,140600,1185968610,5050,5050,5050,5050,0
|
|
20240118,140500,1185968610,5050,5050,5050,5050,100
|
|
20240118,140400,1185463610,5050,5050,5050,5050,71
|
|
20240118,140300,1185105060,5050,5050,5050,5040,396
|
|
20240118,140200,1183105330,5060,5060,5060,5050,1816
|
|
20240118,140100,1173930810,5060,5040,5060,5040,1399
|
|
20240118,140000,1166870610,5040,5030,5040,5030,330
|
|
20240118,135900,1165209350,5030,5020,5030,5020,55
|
|
20240118,135800,1164932950,5020,5020,5020,5020,30
|
|
20240118,135700,1164782350,5020,5020,5020,5020,908
|
|
20240118,135600,1160224190,5030,5030,5030,5020,46
|
|
20240118,135500,1159992820,5030,5030,5030,5020,406
|
|
20240118,135400,1157954050,5030,5020,5030,5020,878
|
|
20240118,135300,1153546090,5030,5020,5030,5020,1021
|
|
20240118,135200,1148420660,5020,5010,5020,5010,542
|
|
20240118,135100,1145705020,5020,5020,5030,5010,752
|
|
20240118,135000,1141937230,5030,5020,5030,5020,418
|
|
20240118,134900,1139838770,5020,5010,5020,5000,536
|
|
20240118,134800,1137158320,5010,5010,5010,5000,311
|
|
20240118,134700,1135601170,5010,5010,5010,5000,4741
|
|
20240118,134600,1111895170,5010,5010,5010,5010,513
|
|
20240118,134500,1109325040,5010,5020,5020,5000,4327
|
|
20240118,134400,1087673340,5020,5010,5020,5010,1783
|
|
20240118,134300,1078739000,5020,5030,5030,5020,2081
|
|
20240118,134200,1068289400,5030,5030,5030,5020,2938
|
|
20240118,134100,1053513260,5030,5020,5040,5010,1540
|
|
20240118,134000,1045786060,5030,5020,5040,5020,3977
|
|
20240118,133900,1025820760,5040,5040,5040,5020,12961
|
|
20240118,133800,960635040,5030,5040,5040,5030,1185
|
|
20240118,133700,954674290,5030,5040,5060,5030,162
|
|
20240118,133600,953858970,5040,5050,5060,5040,2086
|
|
20240118,133500,943345010,5050,5050,5060,5050,32
|
|
20240118,133400,943183400,5050,5050,5050,5050,410
|
|
20240118,133300,941112900,5050,5040,5050,5040,40
|
|
20240118,133200,940911100,5050,5040,5050,5040,160
|
|
20240118,133100,940104600,5050,5030,5050,5030,2
|
|
20240118,133000,940094520,5050,5050,5060,5030,278
|
|
20240118,132900,938693270,5060,5050,5060,5050,80
|
|
20240118,132800,938289170,5070,5070,5070,5070,0
|
|
20240118,132700,938289170,5070,5040,5070,5030,527
|
|
20240118,132600,935632710,5040,5040,5040,5040,218
|
|
20240118,132500,934533990,5040,5040,5040,5030,122
|
|
20240118,132400,933919130,5040,5060,5060,5040,5389
|
|
20240118,132300,906741650,5060,5060,5060,5060,74
|
|
20240118,132200,906367210,5060,5070,5070,5060,306
|
|
20240118,132100,904818810,5060,5060,5060,5060,1302
|
|
20240118,132000,898230690,5060,5060,5060,5050,1665
|
|
20240118,131900,889816990,5060,5060,5060,5060,100
|
|
20240118,131800,889310990,5060,5060,5060,5060,0
|
|
20240118,131700,889310990,5060,5060,5060,5060,19
|
|
20240118,131600,889214850,5060,5050,5060,5050,823
|
|
20240118,131500,885058690,5050,5050,5050,5050,149
|
|
20240118,131400,884306240,5070,5070,5070,5070,0
|
|
20240118,131300,884306240,5070,5070,5070,5070,0
|
|
20240118,131200,884306240,5070,5050,5070,5050,31
|
|
20240118,131100,884149330,5060,5060,5060,5060,198
|
|
20240118,131000,883147450,5050,5050,5050,5050,0
|
|
20240118,130900,883147450,5050,5060,5060,5050,2103
|
|
20240118,130800,872521600,5070,5070,5070,5070,10
|
|
20240118,130700,872470900,5060,5060,5060,5060,0
|
|
20240118,130600,872470900,5060,5060,5060,5050,904
|
|
20240118,130500,867896960,5070,5070,5070,5060,151
|
|
20240118,130400,867132460,5070,5070,5070,5070,356
|
|
20240118,130300,865327540,5070,5070,5070,5070,500
|
|
20240118,130200,862792540,5070,5070,5070,5070,1021
|
|
20240118,130100,857616070,5070,5070,5070,5060,9
|
|
20240118,130000,857570450,5070,5070,5070,5070,0
|
|
20240118,125900,857570450,5070,5070,5070,5070,10
|
|
20240118,125800,857519750,5060,5060,5060,5060,1
|
|
20240118,125700,857514690,5070,5060,5070,5060,33
|
|
20240118,125600,857347510,5060,5060,5060,5060,64
|
|
20240118,125500,857023670,5060,5060,5060,5060,52
|
|
20240118,125400,856760550,5050,5050,5050,5050,0
|
|
20240118,125300,856760550,5050,5070,5070,5050,2011
|
|
20240118,125200,846596400,5070,5070,5070,5070,8
|
|
20240118,125100,846555840,5080,5080,5080,5080,5
|
|
20240118,125000,846530440,5080,5070,5080,5070,43
|
|
20240118,124900,846312410,5070,5070,5070,5070,20
|
|
20240118,124800,846211010,5070,5070,5070,5070,484
|
|
20240118,124700,843757130,5070,5070,5070,5070,0
|
|
20240118,124600,843757130,5070,5070,5070,5070,0
|
|
20240118,124500,843757130,5070,5070,5070,5070,2
|
|
20240118,124400,843746990,5070,5070,5070,5070,10
|
|
20240118,124300,843696290,5070,5070,5070,5070,130
|
|
20240118,124200,843037190,5070,5070,5070,5070,20
|
|
20240118,124100,842935790,5070,5070,5070,5070,5
|
|
20240118,124000,842910440,5070,5070,5070,5070,11
|
|
20240118,123900,842854670,5070,5070,5070,5070,0
|
|
20240118,123800,842854670,5070,5070,5070,5070,0
|
|
20240118,123700,842854670,5070,5060,5070,5060,15
|
|
20240118,123600,842778720,5070,5070,5070,5070,4
|
|
20240118,123500,842758440,5070,5060,5070,5060,617
|
|
20240118,123400,839636410,5060,5070,5070,5060,489
|
|
20240118,123300,837158040,5070,5070,5070,5070,2
|
|
20240118,123200,837147900,5070,5070,5070,5070,500
|
|
20240118,123100,834612900,5070,5070,5070,5070,0
|
|
20240118,123000,834612900,5070,5070,5070,5060,532
|
|
20240118,122900,831915670,5070,5070,5070,5070,0
|
|
20240118,122800,831915670,5070,5070,5070,5070,21
|
|
20240118,122700,831809200,5070,5060,5070,5060,377
|
|
20240118,122600,829901480,5060,5050,5060,5050,219
|
|
20240118,122500,828795420,5050,5050,5050,5050,300
|
|
20240118,122400,827280420,5050,5060,5060,5050,210
|
|
20240118,122300,826219720,5060,5060,5060,5060,15
|
|
20240118,122200,826143820,5040,5040,5040,5040,453
|
|
20240118,122100,823860700,5040,5040,5040,5040,530
|
|
20240118,122000,821189500,5030,5040,5040,5030,67
|
|
20240118,121900,820852320,5040,5040,5040,5040,0
|
|
20240118,121800,820852320,5040,5040,5040,5040,0
|
|
20240118,121700,820852320,5040,5040,5040,5040,622
|
|
20240118,121600,817717440,5040,5040,5040,5040,0
|
|
20240118,121500,817717440,5040,5040,5040,5040,1285
|
|
20240118,121400,811241040,5040,5040,5040,5040,1000
|
|
20240118,121300,806201040,5040,5050,5050,5040,920
|
|
20240118,121200,801563840,5050,5050,5050,5050,0
|
|
20240118,121100,801563840,5050,5050,5050,5050,0
|
|
20240118,121000,801563840,5050,5050,5050,5050,700
|
|
20240118,120900,798028840,5050,5060,5060,5050,1302
|
|
20240118,120800,791453720,5050,5050,5050,5050,2000
|
|
20240118,120700,781353720,5050,5050,5050,5050,12
|
|
20240118,120600,781293120,5050,5050,5050,5050,8
|
|
20240118,120500,781252720,5040,5040,5040,5040,267
|
|
20240118,120400,779907040,5040,5040,5040,5040,327
|
|
20240118,120300,778258960,5040,5050,5050,5040,12
|
|
20240118,120200,778198420,5030,5040,5040,5030,276
|
|
20240118,120100,776808550,5040,5040,5040,5040,1247
|
|
20240118,120000,770523670,5040,5050,5050,5040,2852
|
|
20240118,115900,756147580,5040,5040,5040,5040,85
|
|
20240118,115800,755719180,5060,5060,5060,5060,36
|
|
20240118,115700,755537020,5060,5060,5060,5060,0
|
|
20240118,115600,755537020,5060,5040,5070,5030,7713
|
|
20240118,115500,716672740,5070,5050,5070,5050,1341
|
|
20240118,115400,709900670,5070,5070,5070,5070,0
|
|
20240118,115300,709900670,5070,5050,5070,5050,198
|
|
20240118,115200,708900530,5070,5070,5070,5070,3
|
|
20240118,115100,708885320,5080,5080,5080,5080,0
|
|
20240118,115000,708885320,5080,5080,5080,5080,0
|
|
20240118,114900,708885320,5080,5080,5080,5080,1
|
|
20240118,114800,708880240,5060,5060,5060,5060,1656
|
|
20240118,114700,700500880,5080,5080,5080,5080,0
|
|
20240118,114600,700500880,5080,5080,5080,5080,5
|
|
20240118,114500,700475480,5080,5080,5080,5080,21
|
|
20240118,114400,700368800,5060,5050,5060,5050,357
|
|
20240118,114300,698564260,5060,5060,5060,5060,201
|
|
20240118,114200,697547200,5060,5060,5060,5060,218
|
|
20240118,114100,696444120,5060,5060,5060,5060,20
|
|
20240118,114000,696342920,5060,5060,5060,5060,0
|
|
20240118,113900,696342920,5060,5060,5060,5060,2
|
|
20240118,113800,696332800,5050,5060,5060,5050,1351
|
|
20240118,113700,689510030,5060,5050,5070,5050,258
|
|
20240118,113600,688206410,5060,5060,5060,5060,300
|
|
20240118,113500,686688410,5070,5060,5070,5060,26
|
|
20240118,113400,686556800,5070,5070,5070,5070,27
|
|
20240118,113300,686419910,5060,5060,5070,5060,826
|
|
20240118,113200,682239900,5060,5060,5060,5050,160
|
|
20240118,113100,681431320,5060,5050,5060,5050,150
|
|
20240118,113000,680673620,5050,5050,5050,5050,62
|
|
20240118,112900,680360520,5040,5040,5040,5040,0
|
|
20240118,112800,680360520,5040,5050,5050,5040,490
|
|
20240118,112700,677886180,5050,5050,5050,5050,25
|
|
20240118,112600,677759930,5070,5070,5070,5070,0
|
|
20240118,112500,677759930,5070,5050,5070,5050,2163
|
|
20240118,112400,666836720,5050,5070,5070,5050,1235
|
|
20240118,112300,660590150,5080,5080,5080,5080,1
|
|
20240118,112200,660585070,5080,5080,5080,5080,32
|
|
20240118,112100,660422510,5080,5080,5080,5060,615
|
|
20240118,112000,657304580,5050,5070,5080,5050,1948
|
|
20240118,111900,647423320,5070,5070,5070,5070,418
|
|
20240118,111800,645304060,5070,5060,5070,5060,335
|
|
20240118,111700,643608940,5060,5050,5060,5050,201
|
|
20240118,111600,642593880,5060,5060,5060,5060,16
|
|
20240118,111500,642512920,5060,5060,5060,5060,8
|
|
20240118,111400,642472440,5040,5040,5040,5040,40
|
|
20240118,111300,642270840,5040,5050,5060,5040,3150
|
|
20240118,111200,626392930,5040,5040,5040,5040,0
|
|
20240118,111100,626392930,5040,5040,5040,5040,100
|
|
20240118,111000,625888930,5050,5050,5050,5050,311
|
|
20240118,110900,624318380,5060,5060,5060,5060,0
|
|
20240118,110800,624318380,5060,5050,5060,5050,638
|
|
20240118,110700,621096440,5060,5060,5060,5060,220
|
|
20240118,110600,619983240,5060,5060,5060,5060,23
|
|
20240118,110500,619866860,5060,5060,5060,5060,0
|
|
20240118,110400,619866860,5060,5060,5060,5050,3733
|
|
20240118,110300,600979370,5070,5070,5070,5070,0
|
|
20240118,110200,600979370,5070,5070,5070,5070,0
|
|
20240118,110100,600979370,5070,5060,5070,5060,98
|
|
20240118,110000,600483480,5060,5060,5060,5060,919
|
|
20240118,105900,595833340,5060,5050,5060,5050,963
|
|
20240118,105800,590969560,5050,5050,5050,5050,0
|
|
20240118,105700,590969560,5050,5050,5050,5050,0
|
|
20240118,105600,590969560,5050,5050,5050,5050,1
|
|
20240118,105500,590964510,5060,5050,5060,5030,236
|
|
20240118,105400,589774910,5050,5040,5060,5040,418
|
|
20240118,105300,587664980,5050,5040,5050,5040,1569
|
|
20240118,105200,579757200,5040,5030,5040,5030,591
|
|
20240118,105100,576784450,5040,5040,5040,5030,46
|
|
20240118,105000,576552660,5040,5040,5040,5040,140
|
|
20240118,104900,575847060,5040,5050,5050,5030,7758
|
|
20240118,104800,536748390,5050,5050,5050,5040,1996
|
|
20240118,104700,526687790,5050,5050,5050,5050,108
|
|
20240118,104600,526142390,5050,5050,5050,5050,114
|
|
20240118,104500,525566690,5040,5050,5050,5040,848
|
|
20240118,104400,521286440,5060,5060,5060,5060,1
|
|
20240118,104300,521281380,5040,5050,5060,5040,492
|
|
20240118,104200,518799560,5040,5050,5070,5040,2042
|
|
20240118,104100,508504800,5070,5070,5070,5070,26
|
|
20240118,104000,508372980,5070,5070,5070,5070,22
|
|
20240118,103900,508261440,5070,5040,5070,5040,860
|
|
20240118,103800,503926710,5040,5060,5060,5040,270
|
|
20240118,103700,502564710,5070,5040,5070,5040,390
|
|
20240118,103600,500598780,5040,5040,5040,5040,270
|
|
20240118,103500,499237980,5050,5050,5050,5050,130
|
|
20240118,103400,498581480,5040,5060,5060,5040,2068
|
|
20240118,103300,488157980,5060,5050,5060,5040,513
|
|
20240118,103200,485570790,5060,5060,5060,5060,50
|
|
20240118,103100,485317790,5070,5070,5070,5070,4
|
|
20240118,103000,485297510,5050,5070,5070,5050,429
|
|
20240118,102900,483130170,5070,5070,5070,5070,269
|
|
20240118,102800,481766340,5050,5050,5050,5050,695
|
|
20240118,102700,478256590,5070,5070,5070,5070,0
|
|
20240118,102600,478256590,5070,5060,5070,5050,689
|
|
20240118,102500,474777050,5070,5070,5070,5070,0
|
|
20240118,102400,474777050,5070,5050,5070,5050,191
|
|
20240118,102300,473811660,5060,5060,5060,5050,149
|
|
20240118,102200,473058180,5060,5060,5060,5040,707
|
|
20240118,102100,469490780,5060,5050,5060,5050,30
|
|
20240118,102000,469339230,5050,5050,5070,5050,730
|
|
20240118,101900,465652610,5070,5040,5070,5040,2893
|
|
20240118,101800,451045150,5050,5050,5050,5040,368
|
|
20240118,101700,449186770,5050,5050,5050,5040,490
|
|
20240118,101600,446712320,5050,5080,5080,5050,2102
|
|
20240118,101500,436090600,5080,5060,5080,5060,41
|
|
20240118,101400,435883120,5060,5070,5070,5060,907
|
|
20240118,101300,431293400,5090,5090,5090,5060,7939
|
|
20240118,101200,391073700,5080,5080,5080,5080,50
|
|
20240118,101100,390819700,5090,5090,5090,5080,464
|
|
20240118,101000,388462510,5080,5080,5080,5080,102
|
|
20240118,100900,387944350,5070,5080,5080,5070,106
|
|
20240118,100800,387405940,5080,5100,5100,5080,11
|
|
20240118,100700,387350040,5090,5090,5090,5080,320
|
|
20240118,100600,385721250,5100,5100,5100,5100,10
|
|
20240118,100500,385670250,5090,5080,5090,5080,2029
|
|
20240118,100400,375349740,5080,5080,5080,5080,2378
|
|
20240118,100300,363269500,5090,5090,5090,5090,15
|
|
20240118,100200,363193150,5100,5100,5100,5100,0
|
|
20240118,100100,363193150,5100,5100,5100,5100,12
|
|
20240118,100000,363131950,5100,5080,5100,5080,2
|
|
20240118,095900,363121770,5080,5090,5100,5080,64
|
|
20240118,095800,362796460,5090,5090,5100,5080,1033
|
|
20240118,095700,357542140,5100,5100,5100,5100,133
|
|
20240118,095600,356863840,5110,5100,5110,5100,145
|
|
20240118,095500,356123850,5100,5090,5110,5090,142
|
|
20240118,095400,355400990,5110,5100,5110,5100,946
|
|
20240118,095300,350576190,5100,5090,5100,5090,382
|
|
20240118,095200,348631770,5080,5090,5090,5080,85
|
|
20240118,095100,348199370,5090,5090,5090,5090,530
|
|
20240118,095000,345501670,5100,5100,5100,5090,2723
|
|
20240118,094900,331619370,5110,5110,5110,5100,406
|
|
20240118,094800,329547690,5110,5090,5110,5090,407
|
|
20240118,094700,327472200,5090,5090,5100,5090,846
|
|
20240118,094600,323166030,5090,5100,5100,5090,122
|
|
20240118,094500,322544020,5100,5100,5100,5090,135
|
|
20240118,094400,321855620,5100,5100,5100,5090,679
|
|
20240118,094300,318396200,5100,5100,5100,5090,691
|
|
20240118,094200,314873760,5100,5090,5100,5090,1941
|
|
20240118,094100,304989720,5090,5090,5090,5080,70
|
|
20240118,094000,304633530,5080,5080,5080,5070,859
|
|
20240118,093900,300271210,5080,5080,5080,5070,69
|
|
20240118,093800,299920870,5080,5080,5080,5060,300
|
|
20240118,093700,298398880,5060,5050,5070,5050,1299
|
|
20240118,093600,291829090,5060,5060,5060,5060,886
|
|
20240118,093500,287345930,5070,5070,5080,5060,490
|
|
20240118,093400,284860060,5070,5080,5080,5060,74
|
|
20240118,093300,284484880,5070,5080,5080,5070,62
|
|
20240118,093200,284170040,5080,5080,5080,5080,0
|
|
20240118,093100,284170040,5080,5070,5080,5060,590
|
|
20240118,093000,281182600,5070,5070,5070,5060,1021
|
|
20240118,092900,276006340,5060,5060,5060,5060,2012
|
|
20240118,092800,265825620,5070,5070,5070,5060,799
|
|
20240118,092700,261779690,5070,5060,5070,5060,625
|
|
20240118,092600,258616990,5060,5060,5070,5060,343
|
|
20240118,092500,256881210,5070,5060,5070,5060,897
|
|
20240118,092400,252342350,5060,5060,5060,5060,500
|
|
20240118,092300,249812350,5060,5070,5080,5060,371
|
|
20240118,092200,247934000,5080,5080,5080,5060,506
|
|
20240118,092100,245369580,5080,5090,5090,5050,1229
|
|
20240118,092000,239162120,5050,5060,5100,5050,2653
|
|
20240118,091900,225737840,5070,5080,5100,5070,853
|
|
20240118,091800,221412340,5100,5070,5100,5070,496
|
|
20240118,091700,218897060,5080,5100,5100,5070,147
|
|
20240118,091600,218151100,5070,5080,5100,5060,1813
|
|
20240118,091500,208941530,5050,5060,5060,5040,1101
|
|
20240118,091400,203384390,5060,5070,5070,5060,109
|
|
20240118,091300,202831780,5060,5040,5060,5030,779
|
|
20240118,091200,198896960,5030,5020,5030,5020,814
|
|
20240118,091100,194807540,5030,5030,5030,5020,933
|
|
20240118,091000,190117250,5050,5030,5050,5020,1324
|
|
20240118,090900,183469780,5040,5040,5050,5030,263
|
|
20240118,090800,182146390,5040,5030,5050,5030,1386
|
|
20240118,090700,175157470,5020,5050,5050,5020,9406
|
|
20240118,090600,127791720,5060,5060,5070,5060,220
|
|
20240118,090500,126677320,5070,5060,5070,5050,305
|
|
20240118,090400,125135440,5080,5070,5100,5050,8221
|
|
20240118,090300,83540390,5070,5100,5100,5070,3272
|
|
20240118,090200,66931140,5100,5110,5110,5080,2024
|
|
20240118,090100,56599380,5120,5110,5120,5060,1569
|
|
20240118,090000,48621170,5110,5070,5110,5050,9260
|