596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185300,92154457,1341,1341,1341,1341,1610
|
|
20240109,185200,92154457,1341,1341,1341,1341,0
|
|
20240109,185100,92154457,1341,1341,1341,1341,0
|
|
20240109,185000,92154457,1341,1341,1341,1341,0
|
|
20240109,184900,92154457,1341,1341,1341,1341,0
|
|
20240109,184800,92154457,1341,1341,1341,1341,0
|
|
20240109,184700,92154457,1341,1341,1341,1341,0
|
|
20240109,184600,92154457,1341,1341,1341,1341,0
|
|
20240109,184500,92154457,1341,1341,1341,1341,0
|
|
20240109,184400,92154457,1341,1341,1341,1341,0
|
|
20240109,184300,92154457,1341,1341,1341,1341,0
|
|
20240109,184200,92154457,1341,1341,1341,1341,0
|
|
20240109,184100,92154457,1341,1341,1341,1341,0
|
|
20240109,184000,92154457,1341,1341,1341,1341,0
|
|
20240109,183900,92154457,1341,1341,1341,1341,0
|
|
20240109,183800,92154457,1341,1341,1341,1341,0
|
|
20240109,183700,92154457,1341,1341,1341,1341,0
|
|
20240109,183600,92154457,1341,1341,1341,1341,0
|
|
20240109,183500,92154457,1341,1341,1341,1341,0
|
|
20240109,183400,92154457,1341,1341,1341,1341,0
|
|
20240109,183300,92154457,1341,1341,1341,1341,0
|
|
20240109,183200,92154457,1341,1341,1341,1341,0
|
|
20240109,183100,92154457,1341,1341,1341,1341,0
|
|
20240109,183000,92154457,1341,1341,1341,1341,0
|
|
20240109,182900,92154457,1341,1341,1341,1341,0
|
|
20240109,182800,92154457,1341,1341,1341,1341,0
|
|
20240109,182700,92154457,1341,1341,1341,1341,0
|
|
20240109,182600,92154457,1341,1341,1341,1341,0
|
|
20240109,182500,92154457,1341,1341,1341,1341,0
|
|
20240109,182400,92154457,1341,1341,1341,1341,0
|
|
20240109,182300,92154457,1341,1341,1341,1341,1610
|
|
20240109,182200,92154457,1341,1341,1341,1341,0
|
|
20240109,182100,92154457,1341,1341,1341,1341,0
|
|
20240109,182000,92154457,1341,1341,1341,1341,0
|
|
20240109,181900,92154457,1341,1341,1341,1341,0
|
|
20240109,181800,92154457,1341,1341,1341,1341,0
|
|
20240109,181700,92154457,1341,1341,1341,1341,0
|
|
20240109,181600,92154457,1341,1341,1341,1341,0
|
|
20240109,181500,92154457,1341,1341,1341,1341,0
|
|
20240109,181400,92154457,1341,1341,1341,1341,0
|
|
20240109,181300,92154457,1341,1341,1341,1341,0
|
|
20240109,181200,92154457,1341,1341,1341,1341,0
|
|
20240109,181100,92154457,1341,1341,1341,1341,0
|
|
20240109,181000,92154457,1341,1341,1341,1341,0
|
|
20240109,180900,92154457,1341,1341,1341,1341,0
|
|
20240109,180800,92154457,1341,1341,1341,1341,0
|
|
20240109,180700,92154457,1341,1341,1341,1341,0
|
|
20240109,180600,92154457,1341,1341,1341,1341,0
|
|
20240109,180500,92154457,1341,1341,1341,1341,0
|
|
20240109,180400,92154457,1341,1341,1341,1341,0
|
|
20240109,180300,92154457,1341,1341,1341,1341,0
|
|
20240109,180200,92154457,1341,1341,1341,1341,0
|
|
20240109,180100,92154457,1341,1341,1341,1341,0
|
|
20240109,180000,92154457,1341,1341,1341,1341,0
|
|
20240109,175900,92154457,1341,1341,1341,1341,0
|
|
20240109,175800,92154457,1341,1341,1341,1341,0
|
|
20240109,175700,92154457,1341,1341,1341,1341,0
|
|
20240109,175600,92154457,1341,1341,1341,1341,0
|
|
20240109,175500,92154457,1341,1341,1341,1341,0
|
|
20240109,175400,92154457,1341,1341,1341,1341,0
|
|
20240109,175300,92154457,1341,1341,1341,1341,1610
|
|
20240109,175200,92154457,1341,1341,1341,1341,0
|
|
20240109,175100,92154457,1341,1341,1341,1341,0
|
|
20240109,175000,92154457,1341,1341,1341,1341,0
|
|
20240109,174900,92154457,1341,1341,1341,1341,0
|
|
20240109,174800,92154457,1341,1341,1341,1341,0
|
|
20240109,174700,92154457,1341,1341,1341,1341,0
|
|
20240109,174600,92154457,1341,1341,1341,1341,0
|
|
20240109,174500,92154457,1341,1341,1341,1341,0
|
|
20240109,174400,92154457,1341,1341,1341,1341,0
|
|
20240109,174300,92154457,1341,1341,1341,1341,0
|
|
20240109,174200,92154457,1341,1341,1341,1341,0
|
|
20240109,174100,92154457,1341,1341,1341,1341,0
|
|
20240109,174000,92154457,1341,1341,1341,1341,0
|
|
20240109,173900,92154457,1341,1341,1341,1341,0
|
|
20240109,173800,92154457,1341,1341,1341,1341,0
|
|
20240109,173700,92154457,1341,1341,1341,1341,0
|
|
20240109,173600,92154457,1341,1341,1341,1341,0
|
|
20240109,173500,92154457,1341,1341,1341,1341,0
|
|
20240109,173400,92154457,1341,1341,1341,1341,0
|
|
20240109,173300,92154457,1341,1341,1341,1341,0
|
|
20240109,173200,92154457,1341,1341,1341,1341,0
|
|
20240109,173100,92154457,1341,1341,1341,1341,0
|
|
20240109,173000,92154457,1341,1341,1341,1341,0
|
|
20240109,172900,92154457,1341,1341,1341,1341,0
|
|
20240109,172800,92154457,1341,1341,1341,1341,0
|
|
20240109,172700,92154457,1341,1341,1341,1341,0
|
|
20240109,172600,92154457,1341,1341,1341,1341,0
|
|
20240109,172500,92154457,1341,1341,1341,1341,0
|
|
20240109,172400,92154457,1341,1341,1341,1341,0
|
|
20240109,172300,92154457,1341,1341,1341,1341,1610
|
|
20240109,172200,92154457,1341,1341,1341,1341,0
|
|
20240109,172100,92154457,1341,1341,1341,1341,0
|
|
20240109,172000,92154457,1341,1341,1341,1341,0
|
|
20240109,171900,92154457,1341,1341,1341,1341,0
|
|
20240109,171800,92154457,1341,1341,1341,1341,0
|
|
20240109,171700,92154457,1341,1341,1341,1341,0
|
|
20240109,171600,92154457,1341,1341,1341,1341,0
|
|
20240109,171500,92154457,1341,1341,1341,1341,0
|
|
20240109,171400,92154457,1341,1341,1341,1341,0
|
|
20240109,171300,92154457,1341,1341,1341,1341,0
|
|
20240109,171200,92154457,1341,1341,1341,1341,0
|
|
20240109,171100,92154457,1341,1341,1341,1341,0
|
|
20240109,171000,92154457,1341,1341,1341,1341,0
|
|
20240109,170900,92154457,1341,1341,1341,1341,0
|
|
20240109,170800,92154457,1341,1341,1341,1341,0
|
|
20240109,170700,92154457,1341,1341,1341,1341,0
|
|
20240109,170600,92154457,1341,1341,1341,1341,0
|
|
20240109,170500,92154457,1341,1341,1341,1341,0
|
|
20240109,170400,92154457,1341,1341,1341,1341,0
|
|
20240109,170300,92154457,1341,1341,1341,1341,0
|
|
20240109,170200,92154457,1341,1341,1341,1341,0
|
|
20240109,170100,92154457,1341,1341,1341,1341,0
|
|
20240109,170000,92154457,1341,1341,1341,1341,0
|
|
20240109,165900,92154457,1341,1341,1341,1341,0
|
|
20240109,165800,92154457,1341,1341,1341,1341,0
|
|
20240109,165700,92154457,1341,1341,1341,1341,0
|
|
20240109,165600,92154457,1341,1341,1341,1341,0
|
|
20240109,165500,92154457,1341,1341,1341,1341,0
|
|
20240109,165400,92154457,1341,1341,1341,1341,0
|
|
20240109,165300,92154457,1341,1341,1341,1341,1610
|
|
20240109,165200,92154457,1341,1341,1341,1341,0
|
|
20240109,165100,92154457,1341,1341,1341,1341,0
|
|
20240109,165000,92154457,1341,1341,1341,1341,0
|
|
20240109,164900,92154457,1341,1341,1341,1341,0
|
|
20240109,164800,92154457,1341,1341,1341,1341,0
|
|
20240109,164700,92154457,1341,1341,1341,1341,0
|
|
20240109,164600,92154457,1341,1341,1341,1341,0
|
|
20240109,164500,92154457,1341,1341,1341,1341,0
|
|
20240109,164400,92154457,1341,1341,1341,1341,0
|
|
20240109,164300,92154457,1341,1341,1341,1341,0
|
|
20240109,164200,92154457,1341,1341,1341,1341,0
|
|
20240109,164100,92154457,1341,1341,1341,1341,0
|
|
20240109,164000,92154457,1341,1341,1341,1341,0
|
|
20240109,163900,92154457,1341,1341,1341,1341,0
|
|
20240109,163800,92154457,1341,1341,1341,1341,0
|
|
20240109,163700,92154457,1341,1341,1341,1341,0
|
|
20240109,163600,92154457,1341,1341,1341,1341,0
|
|
20240109,163500,92154457,1341,1341,1341,1341,0
|
|
20240109,163400,92154457,1341,1341,1341,1341,0
|
|
20240109,163300,92154457,1341,1341,1341,1341,0
|
|
20240109,163200,92154457,1341,1341,1341,1341,0
|
|
20240109,163100,92154457,1341,1341,1341,1341,0
|
|
20240109,163000,92154457,1341,1341,1341,1341,0
|
|
20240109,162900,92154457,1341,1341,1341,1341,0
|
|
20240109,162800,92154457,1341,1341,1341,1341,0
|
|
20240109,162700,92154457,1341,1341,1341,1341,0
|
|
20240109,162600,92154457,1341,1341,1341,1341,0
|
|
20240109,162500,92154457,1341,1341,1341,1341,0
|
|
20240109,162400,92154457,1341,1341,1341,1341,0
|
|
20240109,162300,92154457,1341,1341,1341,1341,1610
|
|
20240109,162200,92154457,1341,1341,1341,1341,0
|
|
20240109,162100,92154457,1341,1341,1341,1341,0
|
|
20240109,162000,92154457,1341,1341,1341,1341,0
|
|
20240109,161900,92154457,1341,1341,1341,1341,0
|
|
20240109,161800,92154457,1341,1341,1341,1341,0
|
|
20240109,161700,92154457,1341,1341,1341,1341,0
|
|
20240109,161600,92154457,1341,1341,1341,1341,0
|
|
20240109,161500,92154457,1341,1341,1341,1341,0
|
|
20240109,161400,92154457,1341,1341,1341,1341,0
|
|
20240109,161300,92154457,1341,1341,1341,1341,0
|
|
20240109,161200,92154457,1341,1341,1341,1341,0
|
|
20240109,161100,92154457,1341,1341,1341,1341,0
|
|
20240109,161000,92154457,1341,1341,1341,1341,0
|
|
20240109,160900,92154457,1341,1341,1341,1341,0
|
|
20240109,160800,92154457,1341,1341,1341,1341,0
|
|
20240109,160700,92154457,1341,1341,1341,1341,0
|
|
20240109,160600,92154457,1341,1341,1341,1341,0
|
|
20240109,160500,92154457,1341,1341,1341,1341,0
|
|
20240109,160400,92154457,1341,1341,1341,1341,0
|
|
20240109,160300,92154457,1341,1341,1341,1341,0
|
|
20240109,160200,92154457,1341,1341,1341,1341,0
|
|
20240109,160100,92154457,1341,1341,1341,1341,0
|
|
20240109,160000,92154457,1341,1341,1341,1341,0
|
|
20240109,155900,92154457,1341,1341,1341,1341,0
|
|
20240109,155800,92154457,1341,1341,1341,1341,0
|
|
20240109,155700,92154457,1341,1341,1341,1341,0
|
|
20240109,155600,92154457,1341,1341,1341,1341,0
|
|
20240109,155500,92154457,1341,1341,1341,1341,0
|
|
20240109,155400,92154457,1341,1341,1341,1341,0
|
|
20240109,155300,92154457,1341,1341,1341,1341,1610
|
|
20240109,155200,92154457,1341,1341,1341,1341,0
|
|
20240109,155100,92154457,1341,1341,1341,1341,0
|
|
20240109,155000,92154457,1341,1341,1341,1341,0
|
|
20240109,154900,92154457,1341,1341,1341,1341,0
|
|
20240109,154800,92154457,1341,1341,1341,1341,0
|
|
20240109,154700,92154457,1341,1341,1341,1341,0
|
|
20240109,154600,92154457,1341,1341,1341,1341,0
|
|
20240109,154500,92154457,1341,1341,1341,1341,0
|
|
20240109,154400,92154457,1341,1341,1341,1341,0
|
|
20240109,154300,92154457,1341,1341,1341,1341,0
|
|
20240109,154200,92154457,1341,1341,1341,1341,0
|
|
20240109,154100,92154457,1341,1341,1341,1341,0
|
|
20240109,154000,92154457,1341,1341,1341,1341,0
|
|
20240109,153900,92154457,1341,1341,1341,1341,0
|
|
20240109,153800,92154457,1341,1341,1341,1341,0
|
|
20240109,153700,92154457,1341,1341,1341,1341,0
|
|
20240109,153600,92154457,1341,1341,1341,1341,0
|
|
20240109,153500,92154457,1341,1341,1341,1341,0
|
|
20240109,153400,92154457,1341,1341,1341,1341,0
|
|
20240109,153300,92154457,1341,1341,1341,1341,0
|
|
20240109,153200,92154457,1341,1341,1341,1341,0
|
|
20240109,153100,92154457,1341,1341,1341,1341,0
|
|
20240109,153000,92154457,1341,1341,1341,1341,1610
|
|
20240109,152900,89995447,1329,1329,1329,1329,0
|
|
20240109,152800,89995447,1329,1329,1329,1329,0
|
|
20240109,152700,89995447,1329,1329,1329,1329,0
|
|
20240109,152600,89995447,1329,1329,1329,1329,0
|
|
20240109,152500,89995447,1329,1329,1329,1329,0
|
|
20240109,152400,89995447,1329,1329,1329,1329,0
|
|
20240109,152300,89995447,1329,1329,1329,1329,0
|
|
20240109,152200,89995447,1329,1329,1329,1329,0
|
|
20240109,152100,89995447,1329,1329,1329,1329,0
|
|
20240109,152000,89995447,1329,1329,1329,1329,0
|
|
20240109,151900,89995447,1329,1337,1337,1329,1120
|
|
20240109,151800,88505529,1335,1335,1335,1334,92
|
|
20240109,151700,88382714,1335,1335,1335,1335,11
|
|
20240109,151600,88368029,1335,1335,1335,1335,5
|
|
20240109,151500,88361354,1334,1335,1335,1334,153
|
|
20240109,151400,88157251,1335,1335,1335,1335,0
|
|
20240109,151300,88157251,1335,1335,1335,1335,0
|
|
20240109,151200,88157251,1335,1335,1335,1335,1
|
|
20240109,151100,88155916,1335,1335,1335,1335,7
|
|
20240109,151000,88146571,1334,1334,1334,1334,0
|
|
20240109,150900,88146571,1334,1334,1334,1334,0
|
|
20240109,150800,88146571,1334,1334,1334,1334,195
|
|
20240109,150700,87886441,1334,1334,1334,1334,0
|
|
20240109,150600,87886441,1334,1334,1334,1334,0
|
|
20240109,150500,87886441,1334,1334,1334,1334,113
|
|
20240109,150400,87735699,1335,1335,1335,1335,0
|
|
20240109,150300,87735699,1335,1335,1335,1335,1
|
|
20240109,150200,87734364,1330,1330,1330,1330,500
|
|
20240109,150100,87069364,1329,1330,1330,1329,478
|
|
20240109,150000,86433737,1338,1330,1338,1330,401
|
|
20240109,145900,85900399,1329,1329,1329,1329,0
|
|
20240109,145800,85900399,1329,1329,1329,1329,0
|
|
20240109,145700,85900399,1329,1331,1331,1329,574
|
|
20240109,145600,85137429,1329,1332,1332,1329,1148
|
|
20240109,145500,83609501,1331,1342,1342,1328,2970
|
|
20240109,145400,79656042,1343,1343,1343,1343,0
|
|
20240109,145300,79656042,1343,1343,1343,1343,0
|
|
20240109,145200,79656042,1343,1343,1343,1343,0
|
|
20240109,145100,79656042,1343,1343,1343,1343,0
|
|
20240109,145000,79656042,1343,1343,1343,1343,0
|
|
20240109,144900,79656042,1343,1343,1343,1343,0
|
|
20240109,144800,79656042,1343,1343,1343,1343,0
|
|
20240109,144700,79656042,1343,1343,1343,1343,134
|
|
20240109,144600,79476080,1343,1343,1343,1343,0
|
|
20240109,144500,79476080,1343,1343,1343,1343,89
|
|
20240109,144400,79356553,1328,1328,1328,1328,0
|
|
20240109,144300,79356553,1328,1344,1344,1328,11481
|
|
20240109,144200,64088396,1345,1345,1345,1345,0
|
|
20240109,144100,64088396,1345,1345,1345,1345,0
|
|
20240109,144000,64088396,1345,1345,1345,1345,3852
|
|
20240109,143900,58907456,1347,1347,1347,1347,0
|
|
20240109,143800,58907456,1347,1346,1347,1345,1980
|
|
20240109,143700,56243991,1347,1347,1347,1347,0
|
|
20240109,143600,56243991,1347,1347,1347,1347,0
|
|
20240109,143500,56243991,1347,1347,1347,1347,0
|
|
20240109,143400,56243991,1347,1347,1347,1347,0
|
|
20240109,143300,56243991,1347,1347,1347,1347,148
|
|
20240109,143200,56044635,1347,1347,1347,1347,0
|
|
20240109,143100,56044635,1347,1347,1347,1347,0
|
|
20240109,143000,56044635,1347,1347,1347,1347,0
|
|
20240109,142900,56044635,1347,1347,1347,1347,0
|
|
20240109,142800,56044635,1347,1347,1347,1347,0
|
|
20240109,142700,56044635,1347,1347,1347,1347,250
|
|
20240109,142600,55707885,1347,1347,1347,1347,152
|
|
20240109,142500,55503141,1347,1347,1347,1347,0
|
|
20240109,142400,55503141,1347,1347,1347,1347,0
|
|
20240109,142300,55503141,1347,1347,1347,1347,0
|
|
20240109,142200,55503141,1347,1347,1347,1347,0
|
|
20240109,142100,55503141,1347,1347,1347,1347,0
|
|
20240109,142000,55503141,1347,1347,1347,1347,0
|
|
20240109,141900,55503141,1347,1347,1347,1347,71
|
|
20240109,141800,55407504,1347,1347,1347,1347,0
|
|
20240109,141700,55407504,1347,1347,1347,1347,0
|
|
20240109,141600,55407504,1347,1347,1347,1347,0
|
|
20240109,141500,55407504,1347,1347,1347,1347,0
|
|
20240109,141400,55407504,1347,1347,1347,1347,0
|
|
20240109,141300,55407504,1347,1347,1347,1347,0
|
|
20240109,141200,55407504,1347,1347,1347,1347,0
|
|
20240109,141100,55407504,1347,1347,1347,1347,0
|
|
20240109,141000,55407504,1347,1347,1347,1347,0
|
|
20240109,140900,55407504,1347,1347,1347,1347,0
|
|
20240109,140800,55407504,1347,1348,1348,1347,150
|
|
20240109,140700,55205449,1348,1349,1349,1348,849
|
|
20240109,140600,54060698,1350,1350,1350,1350,0
|
|
20240109,140500,54060698,1350,1350,1350,1350,0
|
|
20240109,140400,54060698,1350,1350,1350,1350,0
|
|
20240109,140300,54060698,1350,1350,1350,1350,0
|
|
20240109,140200,54060698,1350,1350,1350,1350,0
|
|
20240109,140100,54060698,1350,1350,1350,1350,0
|
|
20240109,140000,54060698,1350,1350,1350,1350,0
|
|
20240109,135900,54060698,1350,1350,1350,1350,60
|
|
20240109,135800,53979698,1349,1349,1349,1349,0
|
|
20240109,135700,53979698,1349,1349,1349,1349,0
|
|
20240109,135600,53979698,1349,1349,1349,1349,0
|
|
20240109,135500,53979698,1349,1349,1349,1349,0
|
|
20240109,135400,53979698,1349,1349,1349,1349,0
|
|
20240109,135300,53979698,1349,1349,1349,1349,0
|
|
20240109,135200,53979698,1349,1349,1349,1349,0
|
|
20240109,135100,53979698,1349,1349,1349,1349,0
|
|
20240109,135000,53979698,1349,1349,1349,1349,0
|
|
20240109,134900,53979698,1349,1349,1349,1349,1
|
|
20240109,134800,53978349,1349,1349,1349,1349,0
|
|
20240109,134700,53978349,1349,1349,1349,1349,0
|
|
20240109,134600,53978349,1349,1349,1349,1349,0
|
|
20240109,134500,53978349,1349,1349,1349,1349,0
|
|
20240109,134400,53978349,1349,1349,1349,1349,0
|
|
20240109,134300,53978349,1349,1349,1349,1349,0
|
|
20240109,134200,53978349,1349,1349,1349,1349,0
|
|
20240109,134100,53978349,1349,1350,1350,1349,1580
|
|
20240109,134000,51846635,1351,1351,1351,1351,0
|
|
20240109,133900,51846635,1351,1351,1351,1351,10
|
|
20240109,133800,51833125,1351,1351,1351,1351,26
|
|
20240109,133700,51797999,1351,1351,1351,1351,5
|
|
20240109,133600,51791244,1351,1351,1351,1351,0
|
|
20240109,133500,51791244,1351,1351,1351,1351,369
|
|
20240109,133400,51292725,1351,1351,1351,1351,0
|
|
20240109,133300,51292725,1351,1351,1351,1351,1
|
|
20240109,133200,51291374,1350,1350,1350,1350,5
|
|
20240109,133100,51284624,1351,1351,1351,1351,0
|
|
20240109,133000,51284624,1351,1351,1351,1351,0
|
|
20240109,132900,51284624,1351,1351,1351,1351,8
|
|
20240109,132800,51273816,1350,1350,1350,1350,0
|
|
20240109,132700,51273816,1350,1350,1350,1350,0
|
|
20240109,132600,51273816,1350,1350,1350,1350,0
|
|
20240109,132500,51273816,1350,1350,1350,1350,1
|
|
20240109,132400,51272466,1350,1350,1350,1350,477
|
|
20240109,132300,50628516,1350,1350,1350,1350,0
|
|
20240109,132200,50628516,1350,1350,1350,1350,13
|
|
20240109,132100,50610966,1350,1350,1350,1350,0
|
|
20240109,132000,50610966,1350,1350,1350,1350,0
|
|
20240109,131900,50610966,1350,1350,1350,1350,0
|
|
20240109,131800,50610966,1350,1350,1350,1350,0
|
|
20240109,131700,50610966,1350,1350,1350,1350,0
|
|
20240109,131600,50610966,1350,1350,1350,1350,10
|
|
20240109,131500,50597466,1350,1350,1350,1350,0
|
|
20240109,131400,50597466,1350,1350,1350,1350,0
|
|
20240109,131300,50597466,1350,1350,1350,1350,0
|
|
20240109,131200,50597466,1350,1350,1350,1350,0
|
|
20240109,131100,50597466,1350,1350,1350,1350,0
|
|
20240109,131000,50597466,1350,1350,1350,1350,0
|
|
20240109,130900,50597466,1350,1350,1350,1350,0
|
|
20240109,130800,50597466,1350,1350,1350,1350,10
|
|
20240109,130700,50583966,1350,1350,1350,1350,0
|
|
20240109,130600,50583966,1350,1350,1350,1350,0
|
|
20240109,130500,50583966,1350,1350,1350,1350,0
|
|
20240109,130400,50583966,1350,1350,1350,1350,0
|
|
20240109,130300,50583966,1350,1350,1350,1350,0
|
|
20240109,130200,50583966,1350,1350,1350,1350,67
|
|
20240109,130100,50493516,1350,1350,1350,1350,0
|
|
20240109,130000,50493516,1350,1350,1350,1350,0
|
|
20240109,125900,50493516,1350,1350,1350,1350,0
|
|
20240109,125800,50493516,1350,1350,1350,1350,0
|
|
20240109,125700,50493516,1350,1350,1350,1350,0
|
|
20240109,125600,50493516,1350,1350,1350,1350,450
|
|
20240109,125500,49886016,1352,1352,1352,1352,0
|
|
20240109,125400,49886016,1352,1352,1352,1352,0
|
|
20240109,125300,49886016,1352,1352,1352,1352,0
|
|
20240109,125200,49886016,1352,1352,1352,1352,0
|
|
20240109,125100,49886016,1352,1352,1352,1352,0
|
|
20240109,125000,49886016,1352,1352,1352,1352,0
|
|
20240109,124900,49886016,1352,1352,1352,1352,0
|
|
20240109,124800,49886016,1352,1352,1352,1352,100
|
|
20240109,124700,49750816,1352,1352,1352,1352,50
|
|
20240109,124600,49683216,1352,1352,1352,1352,0
|
|
20240109,124500,49683216,1352,1352,1352,1352,1
|
|
20240109,124400,49681864,1350,1350,1350,1350,3
|
|
20240109,124300,49677814,1352,1352,1352,1352,0
|
|
20240109,124200,49677814,1352,1352,1352,1352,0
|
|
20240109,124100,49677814,1352,1352,1352,1352,0
|
|
20240109,124000,49677814,1352,1352,1352,1352,0
|
|
20240109,123900,49677814,1352,1352,1352,1352,0
|
|
20240109,123800,49677814,1352,1350,1352,1350,28
|
|
20240109,123700,49640012,1352,1352,1352,1352,3
|
|
20240109,123600,49635956,1352,1352,1352,1352,1
|
|
20240109,123500,49634604,1350,1350,1350,1350,0
|
|
20240109,123400,49634604,1350,1350,1350,1350,2
|
|
20240109,123300,49631904,1350,1350,1350,1350,42
|
|
20240109,123200,49575204,1352,1352,1352,1352,1500
|
|
20240109,123100,47547204,1352,1352,1352,1352,0
|
|
20240109,123000,47547204,1352,1352,1352,1352,0
|
|
20240109,122900,47547204,1352,1352,1352,1352,0
|
|
20240109,122800,47547204,1352,1352,1352,1352,0
|
|
20240109,122700,47547204,1352,1352,1352,1352,1
|
|
20240109,122600,47545852,1350,1350,1350,1350,0
|
|
20240109,122500,47545852,1350,1350,1350,1350,0
|
|
20240109,122400,47545852,1350,1350,1350,1350,0
|
|
20240109,122300,47545852,1350,1350,1350,1350,150
|
|
20240109,122200,47343352,1353,1353,1353,1353,0
|
|
20240109,122100,47343352,1353,1353,1353,1353,0
|
|
20240109,122000,47343352,1353,1353,1353,1353,0
|
|
20240109,121900,47343352,1353,1353,1353,1353,0
|
|
20240109,121800,47343352,1353,1353,1353,1353,0
|
|
20240109,121700,47343352,1353,1353,1353,1353,0
|
|
20240109,121600,47343352,1353,1353,1353,1353,0
|
|
20240109,121500,47343352,1353,1353,1353,1353,0
|
|
20240109,121400,47343352,1353,1353,1353,1353,0
|
|
20240109,121300,47343352,1353,1353,1353,1353,0
|
|
20240109,121200,47343352,1353,1353,1353,1353,0
|
|
20240109,121100,47343352,1353,1353,1353,1353,0
|
|
20240109,121000,47343352,1353,1353,1353,1353,0
|
|
20240109,120900,47343352,1353,1353,1353,1353,0
|
|
20240109,120800,47343352,1353,1353,1353,1353,0
|
|
20240109,120700,47343352,1353,1353,1353,1353,0
|
|
20240109,120600,47343352,1353,1353,1353,1353,0
|
|
20240109,120500,47343352,1353,1353,1353,1353,0
|
|
20240109,120400,47343352,1353,1353,1353,1353,0
|
|
20240109,120300,47343352,1353,1353,1353,1353,0
|
|
20240109,120200,47343352,1353,1353,1353,1353,0
|
|
20240109,120100,47343352,1353,1353,1353,1353,0
|
|
20240109,120000,47343352,1353,1353,1353,1353,0
|
|
20240109,115900,47343352,1353,1353,1353,1353,0
|
|
20240109,115800,47343352,1353,1353,1353,1353,0
|
|
20240109,115700,47343352,1353,1353,1353,1353,0
|
|
20240109,115600,47343352,1353,1353,1353,1353,10
|
|
20240109,115500,47329822,1353,1353,1353,1353,0
|
|
20240109,115400,47329822,1353,1353,1353,1353,0
|
|
20240109,115300,47329822,1353,1353,1353,1353,0
|
|
20240109,115200,47329822,1353,1353,1353,1353,1
|
|
20240109,115100,47328469,1353,1353,1353,1353,0
|
|
20240109,115000,47328469,1353,1353,1353,1353,0
|
|
20240109,114900,47328469,1353,1353,1353,1353,0
|
|
20240109,114800,47328469,1353,1353,1353,1353,6
|
|
20240109,114700,47320351,1353,1350,1353,1350,14
|
|
20240109,114600,47301439,1350,1350,1350,1350,0
|
|
20240109,114500,47301439,1350,1350,1350,1350,100
|
|
20240109,114400,47166439,1350,1350,1350,1350,0
|
|
20240109,114300,47166439,1350,1350,1350,1350,0
|
|
20240109,114200,47166439,1350,1350,1350,1350,10
|
|
20240109,114100,47152939,1350,1350,1350,1350,30
|
|
20240109,114000,47112439,1350,1350,1350,1350,0
|
|
20240109,113900,47112439,1350,1350,1350,1350,2
|
|
20240109,113800,47109739,1350,1350,1350,1350,0
|
|
20240109,113700,47109739,1350,1350,1350,1350,10
|
|
20240109,113600,47096239,1350,1350,1350,1350,20
|
|
20240109,113500,47069239,1350,1350,1350,1350,500
|
|
20240109,113400,46394239,1350,1350,1350,1350,300
|
|
20240109,113300,45989239,1350,1350,1350,1350,1
|
|
20240109,113200,45987889,1350,1350,1350,1350,28
|
|
20240109,113100,45950089,1349,1349,1349,1349,0
|
|
20240109,113000,45950089,1349,1349,1349,1349,0
|
|
20240109,112900,45950089,1349,1349,1349,1349,0
|
|
20240109,112800,45950089,1349,1349,1349,1349,0
|
|
20240109,112700,45950089,1349,1349,1349,1349,0
|
|
20240109,112600,45950089,1349,1349,1349,1349,20
|
|
20240109,112500,45923109,1349,1349,1349,1349,22
|
|
20240109,112400,45893431,1349,1349,1349,1349,0
|
|
20240109,112300,45893431,1349,1349,1349,1349,0
|
|
20240109,112200,45893431,1349,1349,1349,1349,0
|
|
20240109,112100,45893431,1349,1349,1349,1349,0
|
|
20240109,112000,45893431,1349,1349,1349,1349,0
|
|
20240109,111900,45893431,1349,1349,1349,1349,0
|
|
20240109,111800,45893431,1349,1349,1349,1349,16
|
|
20240109,111700,45871847,1349,1349,1349,1349,10
|
|
20240109,111600,45858357,1349,1349,1349,1349,0
|
|
20240109,111500,45858357,1349,1349,1349,1349,0
|
|
20240109,111400,45858357,1349,1349,1349,1349,100
|
|
20240109,111300,45723457,1349,1349,1349,1349,0
|
|
20240109,111200,45723457,1349,1349,1349,1349,0
|
|
20240109,111100,45723457,1349,1349,1349,1349,3
|
|
20240109,111000,45719410,1353,1353,1353,1353,0
|
|
20240109,110900,45719410,1353,1353,1353,1353,0
|
|
20240109,110800,45719410,1353,1353,1353,1353,0
|
|
20240109,110700,45719410,1353,1353,1353,1353,0
|
|
20240109,110600,45719410,1353,1353,1353,1353,0
|
|
20240109,110500,45719410,1353,1353,1353,1353,0
|
|
20240109,110400,45719410,1353,1353,1353,1353,0
|
|
20240109,110300,45719410,1353,1353,1353,1353,1
|
|
20240109,110200,45718057,1348,1348,1348,1348,0
|
|
20240109,110100,45718057,1348,1348,1348,1348,0
|
|
20240109,110000,45718057,1348,1348,1348,1348,0
|
|
20240109,105900,45718057,1348,1348,1348,1348,0
|
|
20240109,105800,45718057,1348,1348,1348,1348,0
|
|
20240109,105700,45718057,1348,1348,1348,1348,0
|
|
20240109,105600,45718057,1348,1348,1348,1348,0
|
|
20240109,105500,45718057,1348,1348,1348,1348,0
|
|
20240109,105400,45718057,1348,1352,1352,1348,311
|
|
20240109,105300,45297971,1353,1353,1353,1353,0
|
|
20240109,105200,45297971,1353,1353,1353,1353,0
|
|
20240109,105100,45297971,1353,1353,1353,1353,0
|
|
20240109,105000,45297971,1353,1353,1353,1353,2
|
|
20240109,104900,45295265,1353,1353,1353,1353,0
|
|
20240109,104800,45295265,1353,1353,1353,1353,13
|
|
20240109,104700,45277676,1353,1353,1353,1353,0
|
|
20240109,104600,45277676,1353,1353,1353,1353,3
|
|
20240109,104500,45273617,1353,1353,1353,1353,1
|
|
20240109,104400,45272264,1353,1353,1353,1353,0
|
|
20240109,104300,45272264,1353,1353,1353,1353,127
|
|
20240109,104200,45100433,1353,1354,1354,1353,230
|
|
20240109,104100,44789240,1355,1355,1355,1355,3
|
|
20240109,104000,44785175,1353,1353,1353,1353,0
|
|
20240109,103900,44785175,1353,1353,1353,1353,0
|
|
20240109,103800,44785175,1353,1353,1353,1353,0
|
|
20240109,103700,44785175,1353,1353,1353,1353,0
|
|
20240109,103600,44785175,1353,1353,1353,1353,0
|
|
20240109,103500,44785175,1353,1353,1353,1353,0
|
|
20240109,103400,44785175,1353,1353,1353,1353,0
|
|
20240109,103300,44785175,1353,1353,1353,1353,200
|
|
20240109,103200,44514575,1356,1356,1356,1356,3
|
|
20240109,103100,44510507,1356,1356,1356,1356,0
|
|
20240109,103000,44510507,1356,1356,1356,1356,0
|
|
20240109,102900,44510507,1356,1355,1356,1355,202
|
|
20240109,102800,44236795,1352,1356,1356,1352,2
|
|
20240109,102700,44234087,1356,1356,1356,1356,1
|
|
20240109,102600,44232731,1353,1354,1354,1353,6
|
|
20240109,102500,44224610,1355,1355,1355,1355,0
|
|
20240109,102400,44224610,1355,1356,1356,1355,5
|
|
20240109,102300,44217833,1356,1356,1356,1356,0
|
|
20240109,102200,44217833,1356,1356,1356,1356,3
|
|
20240109,102100,44213765,1356,1352,1356,1352,5910
|
|
20240109,102000,36205962,1351,1351,1351,1351,3
|
|
20240109,101900,36201909,1352,1352,1352,1352,3
|
|
20240109,101800,36197853,1354,1354,1354,1354,1
|
|
20240109,101700,36196499,1353,1353,1353,1353,3
|
|
20240109,101600,36192440,1355,1355,1355,1355,1000
|
|
20240109,101500,34837440,1355,1355,1355,1355,3
|
|
20240109,101400,34833375,1356,1340,1356,1340,6000
|
|
20240109,101300,26731931,1340,1340,1340,1340,12
|
|
20240109,101200,26715851,1341,1341,1341,1341,0
|
|
20240109,101100,26715851,1341,1341,1341,1341,10
|
|
20240109,101000,26702441,1342,1342,1342,1342,5
|
|
20240109,100900,26695731,1342,1343,1343,1342,12
|
|
20240109,100800,26679622,1344,1346,1346,1344,763
|
|
20240109,100700,25653305,1346,1346,1346,1346,0
|
|
20240109,100600,25653305,1346,1346,1346,1346,180
|
|
20240109,100500,25411025,1347,1347,1347,1347,60
|
|
20240109,100400,25330205,1347,1347,1347,1347,300
|
|
20240109,100300,24926105,1348,1347,1348,1347,7
|
|
20240109,100200,24916674,1347,1347,1347,1347,0
|
|
20240109,100100,24916674,1347,1347,1347,1347,161
|
|
20240109,100000,24699807,1347,1347,1347,1347,30
|
|
20240109,095900,24659397,1346,1346,1346,1346,305
|
|
20240109,095800,24248867,1346,1346,1346,1346,33
|
|
20240109,095700,24204449,1346,1346,1346,1346,32
|
|
20240109,095600,24161377,1347,1347,1347,1347,0
|
|
20240109,095500,24161377,1347,1346,1347,1346,414
|
|
20240109,095400,23604101,1346,1345,1346,1345,158
|
|
20240109,095300,23391589,1344,1343,1344,1343,164
|
|
20240109,095200,23171211,1343,1343,1343,1343,0
|
|
20240109,095100,23171211,1343,1343,1343,1343,0
|
|
20240109,095000,23171211,1343,1343,1343,1343,34
|
|
20240109,094900,23125549,1343,1343,1343,1343,35
|
|
20240109,094800,23078544,1342,1342,1342,1342,0
|
|
20240109,094700,23078544,1342,1342,1342,1342,298
|
|
20240109,094600,22678628,1342,1342,1342,1342,56
|
|
20240109,094500,22603476,1342,1342,1342,1342,6
|
|
20240109,094400,22595424,1342,1342,1342,1342,0
|
|
20240109,094300,22595424,1342,1342,1342,1342,5
|
|
20240109,094200,22588714,1342,1342,1342,1342,1
|
|
20240109,094100,22587372,1342,1342,1342,1342,201
|
|
20240109,094000,22317630,1335,1340,1340,1335,436
|
|
20240109,093900,21735070,1342,1342,1342,1342,0
|
|
20240109,093800,21735070,1342,1342,1342,1342,0
|
|
20240109,093700,21735070,1342,1342,1342,1342,0
|
|
20240109,093600,21735070,1342,1341,1342,1341,79
|
|
20240109,093500,21629130,1342,1342,1342,1342,50
|
|
20240109,093400,21562030,1341,1341,1341,1341,72
|
|
20240109,093300,21465478,1341,1341,1341,1341,1118
|
|
20240109,093200,19966240,1341,1341,1341,1341,1
|
|
20240109,093100,19964899,1341,1341,1341,1341,2
|
|
20240109,093000,19962217,1335,1335,1335,1335,0
|
|
20240109,092900,19962217,1335,1335,1335,1335,0
|
|
20240109,092800,19962217,1335,1335,1335,1335,0
|
|
20240109,092700,19962217,1335,1335,1335,1335,0
|
|
20240109,092600,19962217,1335,1335,1335,1335,222
|
|
20240109,092500,19665847,1335,1335,1335,1335,1
|
|
20240109,092400,19664512,1341,1341,1341,1341,0
|
|
20240109,092300,19664512,1341,1341,1341,1341,0
|
|
20240109,092200,19664512,1341,1341,1341,1341,0
|
|
20240109,092100,19664512,1341,1341,1341,1341,0
|
|
20240109,092000,19664512,1341,1341,1341,1341,298
|
|
20240109,091900,19264894,1341,1341,1341,1341,0
|
|
20240109,091800,19264894,1341,1341,1341,1341,1
|
|
20240109,091700,19263553,1334,1334,1334,1334,760
|
|
20240109,091600,18249713,1341,1341,1341,1341,0
|
|
20240109,091500,18249713,1341,1341,1341,1341,0
|
|
20240109,091400,18249713,1341,1341,1341,1341,100
|
|
20240109,091300,18115613,1341,1341,1341,1341,0
|
|
20240109,091200,18115613,1341,1341,1341,1341,1
|
|
20240109,091100,18114272,1334,1334,1334,1334,1250
|
|
20240109,091000,16446772,1341,1341,1341,1341,0
|
|
20240109,090900,16446772,1341,1341,1341,1341,1
|
|
20240109,090800,16445431,1334,1334,1334,1334,200
|
|
20240109,090700,16178631,1332,1334,1334,1332,4200
|
|
20240109,090600,10583531,1341,1332,1341,1332,1613
|
|
20240109,090500,8434912,1332,1332,1332,1332,0
|
|
20240109,090400,8434912,1332,1332,1332,1332,259
|
|
20240109,090300,8089924,1341,1341,1341,1341,0
|
|
20240109,090200,8089924,1341,1341,1341,1341,0
|
|
20240109,090100,8089924,1341,1331,1341,1328,862
|
|
20240109,090000,6944267,1341,1329,1341,1329,5220
|