603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190000,1206688030,2680,2680,2680,2680,30706
|
|
20240118,185900,1206688030,2680,2680,2680,2680,0
|
|
20240118,185800,1206688030,2680,2680,2680,2680,0
|
|
20240118,185700,1206688030,2680,2680,2680,2680,0
|
|
20240118,185600,1206688030,2680,2680,2680,2680,0
|
|
20240118,185500,1206688030,2680,2680,2680,2680,0
|
|
20240118,185400,1206688030,2680,2680,2680,2680,0
|
|
20240118,185300,1206688030,2680,2680,2680,2680,0
|
|
20240118,185200,1206688030,2680,2680,2680,2680,0
|
|
20240118,185100,1206688030,2680,2680,2680,2680,0
|
|
20240118,185000,1206688030,2680,2680,2680,2680,0
|
|
20240118,184900,1206688030,2680,2680,2680,2680,0
|
|
20240118,184800,1206688030,2680,2680,2680,2680,0
|
|
20240118,184700,1206688030,2680,2680,2680,2680,0
|
|
20240118,184600,1206688030,2680,2680,2680,2680,0
|
|
20240118,184500,1206688030,2680,2680,2680,2680,0
|
|
20240118,184400,1206688030,2680,2680,2680,2680,0
|
|
20240118,184300,1206688030,2680,2680,2680,2680,0
|
|
20240118,184200,1206688030,2680,2680,2680,2680,0
|
|
20240118,184100,1206688030,2680,2680,2680,2680,0
|
|
20240118,184000,1206688030,2680,2680,2680,2680,0
|
|
20240118,183900,1206688030,2680,2680,2680,2680,0
|
|
20240118,183800,1206688030,2680,2680,2680,2680,0
|
|
20240118,183700,1206688030,2680,2680,2680,2680,0
|
|
20240118,183600,1206688030,2680,2680,2680,2680,0
|
|
20240118,183500,1206688030,2680,2680,2680,2680,0
|
|
20240118,183400,1206688030,2680,2680,2680,2680,0
|
|
20240118,183300,1206688030,2680,2680,2680,2680,0
|
|
20240118,183200,1206688030,2680,2680,2680,2680,0
|
|
20240118,183100,1206688030,2680,2680,2680,2680,0
|
|
20240118,183000,1206688030,2680,2680,2680,2680,30706
|
|
20240118,182900,1206688030,2680,2680,2680,2680,0
|
|
20240118,182800,1206688030,2680,2680,2680,2680,0
|
|
20240118,182700,1206688030,2680,2680,2680,2680,0
|
|
20240118,182600,1206688030,2680,2680,2680,2680,0
|
|
20240118,182500,1206688030,2680,2680,2680,2680,0
|
|
20240118,182400,1206688030,2680,2680,2680,2680,0
|
|
20240118,182300,1206688030,2680,2680,2680,2680,0
|
|
20240118,182200,1206688030,2680,2680,2680,2680,0
|
|
20240118,182100,1206688030,2680,2680,2680,2680,0
|
|
20240118,182000,1206688030,2680,2680,2680,2680,0
|
|
20240118,181900,1206688030,2680,2680,2680,2680,0
|
|
20240118,181800,1206688030,2680,2680,2680,2680,0
|
|
20240118,181700,1206688030,2680,2680,2680,2680,0
|
|
20240118,181600,1206688030,2680,2680,2680,2680,0
|
|
20240118,181500,1206688030,2680,2680,2680,2680,0
|
|
20240118,181400,1206688030,2680,2680,2680,2680,0
|
|
20240118,181300,1206688030,2680,2680,2680,2680,0
|
|
20240118,181200,1206688030,2680,2680,2680,2680,0
|
|
20240118,181100,1206688030,2680,2680,2680,2680,0
|
|
20240118,181000,1206688030,2680,2680,2680,2680,0
|
|
20240118,180900,1206688030,2680,2680,2680,2680,0
|
|
20240118,180800,1206688030,2680,2680,2680,2680,0
|
|
20240118,180700,1206688030,2680,2680,2680,2680,0
|
|
20240118,180600,1206688030,2680,2680,2680,2680,0
|
|
20240118,180500,1206688030,2680,2680,2680,2680,0
|
|
20240118,180400,1206688030,2680,2680,2680,2680,0
|
|
20240118,180300,1206688030,2680,2680,2680,2680,0
|
|
20240118,180200,1206688030,2680,2680,2680,2680,0
|
|
20240118,180100,1206688030,2680,2680,2680,2680,0
|
|
20240118,180000,1206688030,2680,2680,2680,2680,30706
|
|
20240118,175900,1206688030,2680,2680,2680,2680,0
|
|
20240118,175800,1206688030,2680,2680,2680,2680,0
|
|
20240118,175700,1206688030,2680,2680,2680,2680,0
|
|
20240118,175600,1206688030,2680,2680,2680,2680,0
|
|
20240118,175500,1206688030,2680,2680,2680,2680,0
|
|
20240118,175400,1206688030,2680,2680,2680,2680,0
|
|
20240118,175300,1206688030,2680,2680,2680,2680,0
|
|
20240118,175200,1206688030,2680,2680,2680,2680,0
|
|
20240118,175100,1206688030,2680,2680,2680,2680,0
|
|
20240118,175000,1206688030,2680,2680,2680,2680,0
|
|
20240118,174900,1206688030,2680,2680,2680,2680,0
|
|
20240118,174800,1206688030,2680,2680,2680,2680,0
|
|
20240118,174700,1206688030,2680,2680,2680,2680,0
|
|
20240118,174600,1206688030,2680,2680,2680,2680,0
|
|
20240118,174500,1206688030,2680,2680,2680,2680,0
|
|
20240118,174400,1206688030,2680,2680,2680,2680,0
|
|
20240118,174300,1206688030,2680,2680,2680,2680,0
|
|
20240118,174200,1206688030,2680,2680,2680,2680,0
|
|
20240118,174100,1206688030,2680,2680,2680,2680,0
|
|
20240118,174000,1206688030,2680,2680,2680,2680,0
|
|
20240118,173900,1206688030,2680,2680,2680,2680,0
|
|
20240118,173800,1206688030,2680,2680,2680,2680,0
|
|
20240118,173700,1206688030,2680,2680,2680,2680,0
|
|
20240118,173600,1206688030,2680,2680,2680,2680,0
|
|
20240118,173500,1206688030,2680,2680,2680,2680,0
|
|
20240118,173400,1206688030,2680,2680,2680,2680,0
|
|
20240118,173300,1206688030,2680,2680,2680,2680,0
|
|
20240118,173200,1206688030,2680,2680,2680,2680,0
|
|
20240118,173100,1206688030,2680,2680,2680,2680,0
|
|
20240118,173000,1206688030,2680,2680,2680,2680,30706
|
|
20240118,172900,1206688030,2680,2680,2680,2680,0
|
|
20240118,172800,1206688030,2680,2680,2680,2680,0
|
|
20240118,172700,1206688030,2680,2680,2680,2680,0
|
|
20240118,172600,1206688030,2680,2680,2680,2680,0
|
|
20240118,172500,1206688030,2680,2680,2680,2680,0
|
|
20240118,172400,1206688030,2680,2680,2680,2680,0
|
|
20240118,172300,1206688030,2680,2680,2680,2680,0
|
|
20240118,172200,1206688030,2680,2680,2680,2680,0
|
|
20240118,172100,1206688030,2680,2680,2680,2680,0
|
|
20240118,172000,1206688030,2680,2680,2680,2680,0
|
|
20240118,171900,1206688030,2680,2680,2680,2680,0
|
|
20240118,171800,1206688030,2680,2680,2680,2680,0
|
|
20240118,171700,1206688030,2680,2680,2680,2680,0
|
|
20240118,171600,1206688030,2680,2680,2680,2680,0
|
|
20240118,171500,1206688030,2680,2680,2680,2680,0
|
|
20240118,171400,1206688030,2680,2680,2680,2680,0
|
|
20240118,171300,1206688030,2680,2680,2680,2680,0
|
|
20240118,171200,1206688030,2680,2680,2680,2680,0
|
|
20240118,171100,1206688030,2680,2680,2680,2680,0
|
|
20240118,171000,1206688030,2680,2680,2680,2680,0
|
|
20240118,170900,1206688030,2680,2680,2680,2680,0
|
|
20240118,170800,1206688030,2680,2680,2680,2680,0
|
|
20240118,170700,1206688030,2680,2680,2680,2680,0
|
|
20240118,170600,1206688030,2680,2680,2680,2680,0
|
|
20240118,170500,1206688030,2680,2680,2680,2680,0
|
|
20240118,170400,1206688030,2680,2680,2680,2680,0
|
|
20240118,170300,1206688030,2680,2680,2680,2680,0
|
|
20240118,170200,1206688030,2680,2680,2680,2680,0
|
|
20240118,170100,1206688030,2680,2680,2680,2680,0
|
|
20240118,170000,1206688030,2680,2680,2680,2680,30706
|
|
20240118,165900,1206688030,2680,2680,2680,2680,0
|
|
20240118,165800,1206688030,2680,2680,2680,2680,0
|
|
20240118,165700,1206688030,2680,2680,2680,2680,0
|
|
20240118,165600,1206688030,2680,2680,2680,2680,0
|
|
20240118,165500,1206688030,2680,2680,2680,2680,0
|
|
20240118,165400,1206688030,2680,2680,2680,2680,0
|
|
20240118,165300,1206688030,2680,2680,2680,2680,0
|
|
20240118,165200,1206688030,2680,2680,2680,2680,0
|
|
20240118,165100,1206688030,2680,2680,2680,2680,0
|
|
20240118,165000,1206688030,2680,2680,2680,2680,0
|
|
20240118,164900,1206688030,2680,2680,2680,2680,0
|
|
20240118,164800,1206688030,2680,2680,2680,2680,0
|
|
20240118,164700,1206688030,2680,2680,2680,2680,0
|
|
20240118,164600,1206688030,2680,2680,2680,2680,0
|
|
20240118,164500,1206688030,2680,2680,2680,2680,0
|
|
20240118,164400,1206688030,2680,2680,2680,2680,0
|
|
20240118,164300,1206688030,2680,2680,2680,2680,0
|
|
20240118,164200,1206688030,2680,2680,2680,2680,0
|
|
20240118,164100,1206688030,2680,2680,2680,2680,0
|
|
20240118,164000,1206688030,2680,2680,2680,2680,0
|
|
20240118,163900,1206688030,2680,2680,2680,2680,0
|
|
20240118,163800,1206688030,2680,2680,2680,2680,0
|
|
20240118,163700,1206688030,2680,2680,2680,2680,0
|
|
20240118,163600,1206688030,2680,2680,2680,2680,0
|
|
20240118,163500,1206688030,2680,2680,2680,2680,0
|
|
20240118,163400,1206688030,2680,2680,2680,2680,0
|
|
20240118,163300,1206688030,2680,2680,2680,2680,0
|
|
20240118,163200,1206688030,2680,2680,2680,2680,0
|
|
20240118,163100,1206688030,2680,2680,2680,2680,0
|
|
20240118,163000,1206688030,2680,2680,2680,2680,30706
|
|
20240118,162900,1206688030,2680,2680,2680,2680,0
|
|
20240118,162800,1206688030,2680,2680,2680,2680,0
|
|
20240118,162700,1206688030,2680,2680,2680,2680,0
|
|
20240118,162600,1206688030,2680,2680,2680,2680,0
|
|
20240118,162500,1206688030,2680,2680,2680,2680,0
|
|
20240118,162400,1206688030,2680,2680,2680,2680,0
|
|
20240118,162300,1206688030,2680,2680,2680,2680,0
|
|
20240118,162200,1206688030,2680,2680,2680,2680,0
|
|
20240118,162100,1206688030,2680,2680,2680,2680,0
|
|
20240118,162000,1206688030,2680,2680,2680,2680,0
|
|
20240118,161900,1206688030,2680,2680,2680,2680,0
|
|
20240118,161800,1206688030,2680,2680,2680,2680,0
|
|
20240118,161700,1206688030,2680,2680,2680,2680,0
|
|
20240118,161600,1206688030,2680,2680,2680,2680,0
|
|
20240118,161500,1206688030,2680,2680,2680,2680,0
|
|
20240118,161400,1206688030,2680,2680,2680,2680,0
|
|
20240118,161300,1206688030,2680,2680,2680,2680,0
|
|
20240118,161200,1206688030,2680,2680,2680,2680,0
|
|
20240118,161100,1206688030,2680,2680,2680,2680,0
|
|
20240118,161000,1206688030,2680,2680,2680,2680,0
|
|
20240118,160900,1206688030,2680,2680,2680,2680,0
|
|
20240118,160800,1206688030,2680,2680,2680,2680,0
|
|
20240118,160700,1206688030,2680,2680,2680,2680,0
|
|
20240118,160600,1206688030,2680,2680,2680,2680,0
|
|
20240118,160500,1206688030,2680,2680,2680,2680,0
|
|
20240118,160400,1206688030,2680,2680,2680,2680,0
|
|
20240118,160300,1206688030,2680,2680,2680,2680,0
|
|
20240118,160200,1206688030,2680,2680,2680,2680,0
|
|
20240118,160100,1206688030,2680,2680,2680,2680,0
|
|
20240118,160000,1206688030,2680,2680,2680,2680,30706
|
|
20240118,155900,1206688030,2680,2680,2680,2680,0
|
|
20240118,155800,1206688030,2680,2680,2680,2680,0
|
|
20240118,155700,1206688030,2680,2680,2680,2680,0
|
|
20240118,155600,1206688030,2680,2680,2680,2680,0
|
|
20240118,155500,1206688030,2680,2680,2680,2680,0
|
|
20240118,155400,1206688030,2680,2680,2680,2680,0
|
|
20240118,155300,1206688030,2680,2680,2680,2680,0
|
|
20240118,155200,1206688030,2680,2680,2680,2680,0
|
|
20240118,155100,1206688030,2680,2680,2680,2680,0
|
|
20240118,155000,1206688030,2680,2680,2680,2680,0
|
|
20240118,154900,1206688030,2680,2680,2680,2680,0
|
|
20240118,154800,1206688030,2680,2680,2680,2680,0
|
|
20240118,154700,1206688030,2680,2680,2680,2680,0
|
|
20240118,154600,1206688030,2680,2680,2680,2680,0
|
|
20240118,154500,1206688030,2680,2680,2680,2680,0
|
|
20240118,154400,1206688030,2680,2680,2680,2680,0
|
|
20240118,154300,1206688030,2680,2680,2680,2680,0
|
|
20240118,154200,1206688030,2680,2680,2680,2680,0
|
|
20240118,154100,1206688030,2680,2680,2680,2680,0
|
|
20240118,154000,1206688030,2680,2680,2680,2680,0
|
|
20240118,153900,1206688030,2680,2680,2680,2680,0
|
|
20240118,153800,1206688030,2680,2680,2680,2680,0
|
|
20240118,153700,1206688030,2680,2680,2680,2680,0
|
|
20240118,153600,1206688030,2680,2680,2680,2680,0
|
|
20240118,153500,1206688030,2680,2680,2680,2680,0
|
|
20240118,153400,1206688030,2680,2680,2680,2680,0
|
|
20240118,153300,1206688030,2680,2680,2680,2680,0
|
|
20240118,153200,1206688030,2680,2680,2680,2680,0
|
|
20240118,153100,1206688030,2680,2680,2680,2680,0
|
|
20240118,153000,1206688030,2680,2680,2680,2680,61412
|
|
20240118,152900,1124395950,2685,2685,2685,2685,0
|
|
20240118,152800,1124395950,2685,2685,2685,2685,0
|
|
20240118,152700,1124395950,2685,2685,2685,2685,0
|
|
20240118,152600,1124395950,2685,2685,2685,2685,0
|
|
20240118,152500,1124395950,2685,2685,2685,2685,0
|
|
20240118,152400,1124395950,2685,2685,2685,2685,0
|
|
20240118,152300,1124395950,2685,2685,2685,2685,0
|
|
20240118,152200,1124395950,2685,2685,2685,2685,0
|
|
20240118,152100,1124395950,2685,2685,2685,2685,0
|
|
20240118,152000,1124395950,2685,2685,2685,2685,0
|
|
20240118,151900,1124395950,2685,2685,2690,2685,779
|
|
20240118,151800,1122304185,2690,2670,2690,2670,1708
|
|
20240118,151700,1117718950,2665,2665,2665,2660,1507
|
|
20240118,151600,1113703695,2685,2680,2685,2660,1661
|
|
20240118,151500,1109255430,2680,2665,2680,2655,2847
|
|
20240118,151400,1101680585,2665,2680,2680,2665,2837
|
|
20240118,151300,1094117545,2665,2665,2665,2665,400
|
|
20240118,151200,1093051545,2685,2665,2685,2665,1808
|
|
20240118,151100,1088216820,2665,2680,2680,2665,934
|
|
20240118,151000,1085724695,2680,2660,2680,2660,894
|
|
20240118,150900,1083333385,2675,2665,2675,2665,1618
|
|
20240118,150800,1079021145,2680,2685,2685,2680,6
|
|
20240118,150700,1079005060,2685,2685,2685,2665,4276
|
|
20240118,150600,1067567255,2685,2685,2685,2685,1
|
|
20240118,150500,1067564570,2670,2685,2685,2670,4608
|
|
20240118,150400,1055232090,2685,2685,2685,2685,606
|
|
20240118,150300,1053604980,2685,2690,2690,2685,1123
|
|
20240118,150200,1050589110,2685,2685,2685,2685,1446
|
|
20240118,150100,1046706600,2685,2685,2685,2685,0
|
|
20240118,150000,1046706600,2685,2685,2685,2685,1326
|
|
20240118,145900,1043146290,2690,2690,2690,2690,1910
|
|
20240118,145800,1038008390,2685,2685,2685,2685,1154
|
|
20240118,145700,1034909900,2690,2690,2690,2690,80
|
|
20240118,145600,1034694700,2690,2685,2690,2685,82
|
|
20240118,145500,1034474490,2685,2685,2690,2685,1897
|
|
20240118,145400,1029381040,2685,2685,2685,2685,804
|
|
20240118,145300,1027222300,2685,2685,2685,2685,600
|
|
20240118,145200,1025611300,2685,2685,2685,2685,1480
|
|
20240118,145100,1021637500,2685,2685,2685,2685,560
|
|
20240118,145000,1020133900,2685,2685,2685,2685,47
|
|
20240118,144900,1020007705,2670,2670,2670,2670,0
|
|
20240118,144800,1020007705,2670,2685,2685,2670,1301
|
|
20240118,144700,1016533940,2685,2675,2685,2675,13
|
|
20240118,144600,1016499155,2685,2685,2685,2685,14
|
|
20240118,144500,1016461565,2685,2685,2685,2685,0
|
|
20240118,144400,1016461565,2685,2680,2685,2680,2184
|
|
20240118,144300,1010598445,2685,2685,2685,2685,0
|
|
20240118,144200,1010598445,2685,2685,2685,2685,72
|
|
20240118,144100,1010405125,2685,2685,2685,2685,638
|
|
20240118,144000,1008692095,2685,2685,2685,2685,0
|
|
20240118,143900,1008692095,2685,2685,2685,2685,0
|
|
20240118,143800,1008692095,2685,2685,2685,2665,1547
|
|
20240118,143700,1004569020,2685,2680,2685,2680,1387
|
|
20240118,143600,1000851805,2660,2660,2660,2660,10
|
|
20240118,143500,1000825205,2660,2675,2675,2660,2611
|
|
20240118,143400,993855215,2685,2685,2685,2685,1
|
|
20240118,143300,993852530,2675,2675,2675,2675,2501
|
|
20240118,143200,987162355,2675,2675,2675,2675,0
|
|
20240118,143100,987162355,2675,2675,2675,2675,0
|
|
20240118,143000,987162355,2675,2675,2675,2675,111
|
|
20240118,142900,986865430,2685,2675,2685,2675,96
|
|
20240118,142800,986608620,2675,2675,2675,2675,100
|
|
20240118,142700,986341120,2675,2675,2675,2675,0
|
|
20240118,142600,986341120,2675,2675,2675,2675,111
|
|
20240118,142500,986044195,2675,2675,2675,2675,0
|
|
20240118,142400,986044195,2675,2675,2675,2675,506
|
|
20240118,142300,984690645,2675,2675,2675,2675,8
|
|
20240118,142200,984669245,2675,2690,2690,2675,1464
|
|
20240118,142100,980745215,2690,2690,2690,2690,0
|
|
20240118,142000,980745215,2690,2690,2690,2690,1
|
|
20240118,141900,980742525,2680,2680,2680,2680,2250
|
|
20240118,141800,974712525,2680,2685,2685,2680,1742
|
|
20240118,141700,970041575,2690,2690,2690,2690,437
|
|
20240118,141600,968866045,2690,2690,2690,2690,90
|
|
20240118,141500,968623945,2685,2690,2690,2685,2140
|
|
20240118,141400,962867895,2690,2690,2690,2690,200
|
|
20240118,141300,962329895,2685,2685,2690,2685,499
|
|
20240118,141200,960989580,2680,2680,2680,2680,183
|
|
20240118,141100,960499140,2680,2680,2680,2680,1
|
|
20240118,141000,960496460,2680,2680,2680,2680,40
|
|
20240118,140900,960389260,2680,2680,2680,2680,5
|
|
20240118,140800,960375860,2680,2680,2680,2680,861
|
|
20240118,140700,958068380,2680,2680,2680,2680,590
|
|
20240118,140600,956487180,2665,2675,2675,2665,1781
|
|
20240118,140500,951732485,2680,2680,2680,2680,6
|
|
20240118,140400,951716405,2680,2680,2680,2680,5
|
|
20240118,140300,951703005,2690,2690,2690,2690,0
|
|
20240118,140200,951703005,2690,2690,2695,2690,71
|
|
20240118,140100,951512010,2690,2675,2690,2675,4474
|
|
20240118,140000,939499325,2675,2675,2675,2675,0
|
|
20240118,135900,939499325,2675,2675,2675,2675,851
|
|
20240118,135800,937222900,2670,2670,2670,2665,2547
|
|
20240118,135700,930427025,2670,2665,2670,2660,6905
|
|
20240118,135600,912037615,2665,2670,2670,2665,1210
|
|
20240118,135500,908809435,2665,2670,2670,2665,3703
|
|
20240118,135400,898927425,2685,2670,2685,2670,1205
|
|
20240118,135300,895710060,2665,2665,2665,2665,1000
|
|
20240118,135200,893045060,2665,2665,2665,2665,383
|
|
20240118,135100,892024365,2665,2680,2680,2665,7590
|
|
20240118,135000,871765035,2680,2670,2680,2670,4214
|
|
20240118,134900,860506970,2670,2670,2670,2670,3077
|
|
20240118,134800,852291380,2665,2670,2670,2665,4735
|
|
20240118,134700,839657605,2665,2660,2665,2660,3228
|
|
20240118,134600,831066410,2660,2655,2660,2655,3343
|
|
20240118,134500,822189030,2640,2645,2645,2640,300
|
|
20240118,134400,821395730,2645,2650,2650,2645,863
|
|
20240118,134300,819112590,2650,2650,2655,2650,441
|
|
20240118,134200,817943355,2650,2655,2655,2650,8735
|
|
20240118,134100,794794415,2655,2655,2655,2655,111
|
|
20240118,134000,794499710,2655,2660,2665,2655,1335
|
|
20240118,133900,790955190,2660,2655,2660,2655,101
|
|
20240118,133800,790686535,2650,2655,2655,2650,214
|
|
20240118,133700,790119120,2655,2655,2665,2655,2217
|
|
20240118,133600,784232965,2655,2660,2660,2655,1906
|
|
20240118,133500,779170875,2660,2665,2665,2660,2042
|
|
20240118,133400,773739080,2665,2665,2665,2665,25
|
|
20240118,133300,773672455,2665,2665,2665,2665,160
|
|
20240118,133200,773246055,2665,2665,2665,2665,0
|
|
20240118,133100,773246055,2665,2665,2665,2665,0
|
|
20240118,133000,773246055,2665,2665,2665,2665,2247
|
|
20240118,132900,767257800,2665,2665,2665,2655,353
|
|
20240118,132800,766317395,2665,2670,2670,2660,5194
|
|
20240118,132700,752491995,2665,2665,2665,2665,0
|
|
20240118,132600,752491995,2665,2670,2670,2665,10
|
|
20240118,132500,752465340,2670,2665,2670,2665,1775
|
|
20240118,132400,747726165,2665,2665,2665,2665,1000
|
|
20240118,132300,745061165,2665,2675,2675,2665,4521
|
|
20240118,132200,732997745,2675,2675,2675,2675,510
|
|
20240118,132100,731633495,2680,2680,2680,2680,0
|
|
20240118,132000,731633495,2680,2680,2680,2680,720
|
|
20240118,131900,729703895,2670,2680,2680,2670,3933
|
|
20240118,131800,719183230,2680,2675,2680,2675,503
|
|
20240118,131700,717837700,2680,2680,2680,2680,0
|
|
20240118,131600,717837700,2680,2680,2680,2680,0
|
|
20240118,131500,717837700,2680,2680,2680,2680,116
|
|
20240118,131400,717526820,2675,2675,2675,2675,1
|
|
20240118,131300,717524145,2680,2680,2680,2675,3202
|
|
20240118,131200,708943560,2685,2685,2685,2685,206
|
|
20240118,131100,708390450,2690,2685,2690,2685,183
|
|
20240118,131000,707898305,2690,2690,2690,2690,0
|
|
20240118,130900,707898305,2690,2685,2690,2680,1820
|
|
20240118,130800,703020155,2690,2690,2690,2690,0
|
|
20240118,130700,703020155,2690,2680,2690,2675,2001
|
|
20240118,130600,697657130,2685,2685,2685,2685,11
|
|
20240118,130500,697627595,2680,2680,2680,2680,0
|
|
20240118,130400,697627595,2680,2680,2680,2680,13
|
|
20240118,130300,697592755,2685,2685,2685,2680,1301
|
|
20240118,130200,694102075,2685,2685,2685,2685,0
|
|
20240118,130100,694102075,2685,2685,2685,2685,0
|
|
20240118,130000,694102075,2685,2685,2685,2680,1345
|
|
20240118,125900,690496420,2685,2685,2685,2685,307
|
|
20240118,125800,689672125,2685,2680,2685,2680,2
|
|
20240118,125700,689666760,2685,2680,2690,2680,552
|
|
20240118,125600,688187315,2690,2690,2690,2690,1
|
|
20240118,125500,688184625,2680,2680,2680,2680,0
|
|
20240118,125400,688184625,2680,2685,2690,2680,16
|
|
20240118,125300,688141675,2690,2690,2690,2690,0
|
|
20240118,125200,688141675,2690,2690,2690,2690,0
|
|
20240118,125100,688141675,2690,2690,2690,2680,2439
|
|
20240118,125000,681591390,2690,2690,2690,2690,32
|
|
20240118,124900,681505310,2690,2690,2690,2690,6
|
|
20240118,124800,681489170,2690,2690,2690,2690,0
|
|
20240118,124700,681489170,2690,2690,2690,2690,0
|
|
20240118,124600,681489170,2690,2690,2690,2690,49
|
|
20240118,124500,681357360,2690,2690,2690,2690,452
|
|
20240118,124400,680141480,2690,2690,2690,2690,1
|
|
20240118,124300,680138790,2690,2690,2690,2690,3
|
|
20240118,124200,680130720,2690,2690,2690,2690,100
|
|
20240118,124100,679861720,2690,2690,2690,2690,11
|
|
20240118,124000,679832130,2690,2685,2690,2685,7
|
|
20240118,123900,679813305,2690,2690,2690,2690,20
|
|
20240118,123800,679759505,2690,2690,2690,2690,570
|
|
20240118,123700,678226205,2690,2690,2690,2690,0
|
|
20240118,123600,678226205,2690,2690,2690,2690,2
|
|
20240118,123500,678220825,2690,2690,2690,2690,0
|
|
20240118,123400,678220825,2690,2690,2690,2690,0
|
|
20240118,123300,678220825,2690,2690,2690,2690,0
|
|
20240118,123200,678220825,2690,2690,2690,2690,0
|
|
20240118,123100,678220825,2690,2685,2690,2685,819
|
|
20240118,123000,676021805,2685,2685,2685,2685,0
|
|
20240118,122900,676021805,2685,2685,2685,2685,0
|
|
20240118,122800,676021805,2685,2685,2685,2685,2
|
|
20240118,122700,676016435,2680,2680,2680,2680,0
|
|
20240118,122600,676016435,2680,2680,2680,2680,111
|
|
20240118,122500,675718955,2685,2685,2685,2685,0
|
|
20240118,122400,675718955,2685,2685,2685,2685,339
|
|
20240118,122300,674808740,2680,2680,2680,2680,111
|
|
20240118,122200,674511260,2680,2680,2680,2680,0
|
|
20240118,122100,674511260,2680,2680,2680,2680,0
|
|
20240118,122000,674511260,2680,2680,2680,2680,0
|
|
20240118,121900,674511260,2680,2680,2680,2680,111
|
|
20240118,121800,674213780,2685,2685,2685,2685,11
|
|
20240118,121700,674184245,2685,2685,2685,2685,1
|
|
20240118,121600,674181560,2680,2680,2680,2680,370
|
|
20240118,121500,673189960,2680,2685,2685,2680,102
|
|
20240118,121400,672916595,2680,2680,2680,2680,3147
|
|
20240118,121300,664482635,2685,2680,2685,2680,211
|
|
20240118,121200,663916655,2685,2685,2685,2685,7
|
|
20240118,121100,663897860,2685,2685,2685,2685,0
|
|
20240118,121000,663897860,2685,2685,2685,2680,435
|
|
20240118,120900,662732045,2680,2680,2680,2675,88
|
|
20240118,120800,662496250,2680,2680,2685,2680,900
|
|
20240118,120700,660084245,2680,2680,2680,2680,0
|
|
20240118,120600,660084245,2680,2680,2680,2680,0
|
|
20240118,120500,660084245,2680,2680,2680,2680,25
|
|
20240118,120400,660017245,2685,2685,2685,2685,14
|
|
20240118,120300,659979655,2685,2680,2685,2680,200
|
|
20240118,120200,659443405,2680,2680,2680,2680,1594
|
|
20240118,120100,655171485,2685,2690,2690,2685,76
|
|
20240118,120000,654967420,2685,2690,2690,2685,4056
|
|
20240118,115900,644064560,2690,2690,2690,2690,2001
|
|
20240118,115800,638681870,2690,2690,2690,2690,5
|
|
20240118,115700,638668420,2690,2690,2690,2690,4430
|
|
20240118,115600,626751720,2695,2690,2695,2690,1571
|
|
20240118,115500,622525375,2690,2705,2705,2690,5606
|
|
20240118,115400,607415465,2705,2705,2705,2705,0
|
|
20240118,115300,607415465,2705,2705,2705,2705,20
|
|
20240118,115200,607361365,2705,2705,2705,2705,1
|
|
20240118,115100,607358660,2700,2705,2705,2700,51
|
|
20240118,115000,607220710,2700,2700,2700,2700,0
|
|
20240118,114900,607220710,2700,2700,2700,2700,0
|
|
20240118,114800,607220710,2700,2700,2700,2700,0
|
|
20240118,114700,607220710,2700,2700,2700,2700,0
|
|
20240118,114600,607220710,2700,2700,2700,2700,656
|
|
20240118,114500,605449510,2715,2715,2715,2715,1
|
|
20240118,114400,605446795,2715,2715,2715,2715,0
|
|
20240118,114300,605446795,2715,2715,2715,2715,5
|
|
20240118,114200,605433220,2700,2700,2700,2700,6633
|
|
20240118,114100,587524120,2700,2700,2700,2700,10
|
|
20240118,114000,587497120,2715,2715,2715,2715,191
|
|
20240118,113900,586978555,2700,2700,2700,2700,0
|
|
20240118,113800,586978555,2700,2710,2710,2700,218
|
|
20240118,113700,586389225,2705,2710,2710,2705,2037
|
|
20240118,113600,580878790,2710,2705,2710,2705,699
|
|
20240118,113500,578984575,2710,2710,2710,2710,71
|
|
20240118,113400,578792165,2710,2710,2710,2710,21
|
|
20240118,113300,578735255,2710,2710,2710,2710,0
|
|
20240118,113200,578735255,2710,2710,2710,2710,682
|
|
20240118,113100,576887035,2715,2715,2715,2715,0
|
|
20240118,113000,576887035,2715,2715,2715,2715,0
|
|
20240118,112900,576887035,2715,2715,2715,2715,0
|
|
20240118,112800,576887035,2715,2715,2715,2715,0
|
|
20240118,112700,576887035,2715,2715,2715,2715,0
|
|
20240118,112600,576887035,2715,2715,2715,2715,0
|
|
20240118,112500,576887035,2715,2715,2715,2715,0
|
|
20240118,112400,576887035,2715,2715,2715,2715,1
|
|
20240118,112300,576884320,2715,2710,2715,2710,853
|
|
20240118,112200,574572685,2710,2710,2710,2710,0
|
|
20240118,112100,574572685,2710,2710,2710,2710,1
|
|
20240118,112000,574569975,2710,2710,2710,2710,10
|
|
20240118,111900,574542875,2715,2710,2715,2710,455
|
|
20240118,111800,573309280,2710,2710,2710,2710,2
|
|
20240118,111700,573303860,2720,2720,2720,2720,0
|
|
20240118,111600,573303860,2720,2720,2720,2720,0
|
|
20240118,111500,573303860,2720,2720,2720,2720,0
|
|
20240118,111400,573303860,2720,2715,2720,2715,32
|
|
20240118,111300,573216845,2715,2715,2715,2715,70
|
|
20240118,111200,573026795,2715,2715,2715,2715,0
|
|
20240118,111100,573026795,2715,2715,2715,2715,200
|
|
20240118,111000,572483795,2710,2710,2710,2710,1000
|
|
20240118,110900,569773795,2710,2710,2710,2710,19
|
|
20240118,110800,569722305,2700,2705,2705,2700,1089
|
|
20240118,110700,566777115,2705,2705,2705,2705,48
|
|
20240118,110600,566647275,2710,2710,2710,2710,665
|
|
20240118,110500,564845125,2710,2710,2710,2710,0
|
|
20240118,110400,564845125,2710,2705,2710,2705,650
|
|
20240118,110300,563084375,2705,2705,2705,2705,400
|
|
20240118,110200,562002375,2705,2705,2705,2705,1050
|
|
20240118,110100,559162125,2705,2705,2705,2705,0
|
|
20240118,110000,559162125,2705,2705,2705,2705,2981
|
|
20240118,105900,551098520,2705,2705,2705,2705,0
|
|
20240118,105800,551098520,2705,2710,2710,2705,906
|
|
20240118,105700,548643815,2710,2710,2710,2710,150
|
|
20240118,105600,548237315,2710,2715,2715,2710,157
|
|
20240118,105500,547811615,2715,2715,2715,2715,5
|
|
20240118,105400,547798040,2720,2720,2720,2720,1103
|
|
20240118,105300,544797880,2720,2720,2720,2715,188
|
|
20240118,105200,544287075,2720,2715,2720,2715,73
|
|
20240118,105100,544088820,2715,2715,2715,2715,0
|
|
20240118,105000,544088820,2715,2720,2720,2715,1580
|
|
20240118,104900,539798620,2720,2715,2720,2715,376
|
|
20240118,104800,538776455,2720,2720,2720,2720,569
|
|
20240118,104700,537228775,2720,2720,2720,2720,189
|
|
20240118,104600,536714695,2720,2720,2720,2720,543
|
|
20240118,104500,535237735,2720,2715,2720,2715,196
|
|
20240118,104400,534705295,2720,2720,2720,2720,20
|
|
20240118,104300,534650895,2715,2715,2715,2715,75
|
|
20240118,104200,534447270,2710,2710,2710,2710,7
|
|
20240118,104100,534428300,2710,2710,2710,2710,3613
|
|
20240118,104000,524637070,2720,2720,2720,2720,47
|
|
20240118,103900,524509230,2720,2720,2720,2720,0
|
|
20240118,103800,524509230,2720,2720,2720,2710,283
|
|
20240118,103700,523740655,2720,2720,2725,2720,708
|
|
20240118,103600,521814865,2710,2720,2725,2710,539
|
|
20240118,103500,520353165,2720,2720,2720,2720,50
|
|
20240118,103400,520217165,2725,2725,2725,2725,270
|
|
20240118,103300,519481415,2715,2720,2725,2715,1795
|
|
20240118,103200,514600710,2720,2715,2720,2715,2701
|
|
20240118,103100,507253995,2710,2710,2710,2710,0
|
|
20240118,103000,507253995,2710,2715,2715,2710,218
|
|
20240118,102900,506662680,2715,2715,2715,2715,20
|
|
20240118,102800,506608380,2705,2705,2705,2705,1
|
|
20240118,102700,506605675,2715,2710,2715,2710,691
|
|
20240118,102600,504733045,2710,2705,2710,2705,661
|
|
20240118,102500,502941810,2710,2710,2710,2710,143
|
|
20240118,102400,502554280,2705,2710,2710,2705,202
|
|
20240118,102300,502007370,2710,2710,2710,2710,559
|
|
20240118,102200,500492480,2710,2710,2710,2710,1
|
|
20240118,102100,500489770,2710,2710,2710,2710,706
|
|
20240118,102000,498576510,2710,2705,2710,2705,826
|
|
20240118,101900,496340710,2715,2715,2715,2715,2000
|
|
20240118,101800,490910710,2710,2710,2710,2710,30
|
|
20240118,101700,490829410,2705,2705,2705,2705,0
|
|
20240118,101600,490829410,2705,2710,2710,2705,3390
|
|
20240118,101500,481659455,2705,2705,2705,2705,116
|
|
20240118,101400,481345675,2710,2720,2720,2710,19
|
|
20240118,101300,481294175,2720,2720,2720,2720,1
|
|
20240118,101200,481291455,2705,2705,2705,2705,10
|
|
20240118,101100,481264405,2705,2710,2710,2705,373
|
|
20240118,101000,480253965,2710,2710,2710,2710,445
|
|
20240118,100900,479048015,2710,2720,2720,2710,142
|
|
20240118,100800,478663185,2710,2710,2710,2710,0
|
|
20240118,100700,478663185,2710,2710,2710,2710,45
|
|
20240118,100600,478541235,2710,2710,2710,2710,1
|
|
20240118,100500,478538525,2700,2710,2710,2700,3104
|
|
20240118,100400,470143825,2710,2705,2710,2705,261
|
|
20240118,100300,469437070,2710,2720,2720,2710,23
|
|
20240118,100200,469374665,2715,2715,2715,2715,1730
|
|
20240118,100100,464677715,2715,2715,2715,2715,797
|
|
20240118,100000,462513860,2710,2700,2710,2700,1862
|
|
20240118,095900,457474620,2700,2700,2700,2700,4000
|
|
20240118,095800,446674620,2695,2695,2695,2695,19
|
|
20240118,095700,446623415,2700,2695,2700,2695,412
|
|
20240118,095600,445513070,2695,2695,2695,2695,1516
|
|
20240118,095500,441427450,2700,2700,2700,2700,330
|
|
20240118,095400,440536450,2700,2695,2700,2695,204
|
|
20240118,095300,439986420,2700,2700,2700,2700,2
|
|
20240118,095200,439981020,2700,2700,2700,2695,1082
|
|
20240118,095100,437064960,2700,2700,2700,2700,1
|
|
20240118,095000,437062260,2695,2695,2695,2695,111
|
|
20240118,094900,436763115,2695,2700,2700,2695,414
|
|
20240118,094800,435645340,2700,2710,2710,2700,122
|
|
20240118,094700,435315830,2705,2705,2705,2705,501
|
|
20240118,094600,433960625,2705,2705,2705,2705,1422
|
|
20240118,094500,430114115,2705,2705,2705,2705,2
|
|
20240118,094400,430108705,2695,2700,2700,2695,183
|
|
20240118,094300,429615515,2690,2700,2700,2690,2203
|
|
20240118,094200,423682605,2695,2695,2700,2695,4459
|
|
20240118,094100,411662850,2700,2710,2710,2695,80
|
|
20240118,094000,411446595,2710,2700,2710,2695,3021
|
|
20240118,093900,403289420,2700,2710,2710,2700,282
|
|
20240118,093800,402526315,2700,2705,2720,2700,425
|
|
20240118,093700,401378785,2720,2720,2720,2720,15
|
|
20240118,093600,401337985,2720,2720,2720,2700,46
|
|
20240118,093500,401213725,2700,2710,2710,2700,1593
|
|
20240118,093400,396896705,2710,2705,2710,2700,5785
|
|
20240118,093300,381272410,2705,2720,2720,2705,10658
|
|
20240118,093200,352371890,2710,2710,2710,2710,0
|
|
20240118,093100,352371890,2710,2710,2710,2710,150
|
|
20240118,093000,351965390,2710,2710,2710,2710,651
|
|
20240118,092900,350201180,2720,2715,2720,2715,8800
|
|
20240118,092800,326278180,2710,2715,2715,2710,225
|
|
20240118,092700,325668305,2715,2715,2715,2715,1433
|
|
20240118,092600,321777710,2715,2715,2715,2715,1050
|
|
20240118,092500,318926960,2710,2710,2715,2710,111
|
|
20240118,092400,318626145,2715,2715,2715,2710,606
|
|
20240118,092300,316980875,2715,2715,2715,2715,973
|
|
20240118,092200,314339180,2715,2705,2715,2705,2336
|
|
20240118,092100,308020160,2705,2715,2715,2705,1312
|
|
20240118,092000,304464700,2715,2710,2715,2705,811
|
|
20240118,091900,302267885,2710,2720,2720,2710,741
|
|
20240118,091800,300256975,2720,2715,2720,2715,4817
|
|
20240118,091700,287162245,2715,2715,2715,2715,208
|
|
20240118,091600,286597525,2720,2715,2720,2715,2453
|
|
20240118,091500,279935840,2700,2720,2720,2700,844
|
|
20240118,091400,277656840,2720,2720,2720,2700,742
|
|
20240118,091300,275642650,2705,2705,2705,2705,500
|
|
20240118,091200,274290150,2720,2720,2720,2720,100
|
|
20240118,091100,274018150,2720,2715,2720,2710,1087
|
|
20240118,091000,271068695,2715,2700,2715,2695,2422
|
|
20240118,090900,264519995,2710,2700,2710,2695,2128
|
|
20240118,090800,258778000,2705,2705,2705,2690,7692
|
|
20240118,090700,238033075,2705,2715,2720,2705,6057
|
|
20240118,090600,221627650,2705,2715,2725,2700,724
|
|
20240118,090500,219668215,2695,2720,2735,2695,4754
|
|
20240118,090400,206741615,2720,2715,2725,2705,5189
|
|
20240118,090300,192651845,2720,2720,2720,2720,10
|
|
20240118,090200,192624645,2720,2710,2725,2710,1049
|
|
20240118,090100,189771385,2710,2710,2710,2700,6981
|
|
20240118,090000,170862955,2680,2650,2710,2650,64358
|