596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185300,151816905,3525,3525,3525,3525,5591
|
|
20240103,185200,151816905,3525,3525,3525,3525,0
|
|
20240103,185100,151816905,3525,3525,3525,3525,0
|
|
20240103,185000,151816905,3525,3525,3525,3525,0
|
|
20240103,184900,151816905,3525,3525,3525,3525,0
|
|
20240103,184800,151816905,3525,3525,3525,3525,0
|
|
20240103,184700,151816905,3525,3525,3525,3525,0
|
|
20240103,184600,151816905,3525,3525,3525,3525,0
|
|
20240103,184500,151816905,3525,3525,3525,3525,0
|
|
20240103,184400,151816905,3525,3525,3525,3525,0
|
|
20240103,184300,151816905,3525,3525,3525,3525,0
|
|
20240103,184200,151816905,3525,3525,3525,3525,0
|
|
20240103,184100,151816905,3525,3525,3525,3525,0
|
|
20240103,184000,151816905,3525,3525,3525,3525,0
|
|
20240103,183900,151816905,3525,3525,3525,3525,0
|
|
20240103,183800,151816905,3525,3525,3525,3525,0
|
|
20240103,183700,151816905,3525,3525,3525,3525,0
|
|
20240103,183600,151816905,3525,3525,3525,3525,0
|
|
20240103,183500,151816905,3525,3525,3525,3525,0
|
|
20240103,183400,151816905,3525,3525,3525,3525,0
|
|
20240103,183300,151816905,3525,3525,3525,3525,0
|
|
20240103,183200,151816905,3525,3525,3525,3525,0
|
|
20240103,183100,151816905,3525,3525,3525,3525,0
|
|
20240103,183000,151816905,3525,3525,3525,3525,0
|
|
20240103,182900,151816905,3525,3525,3525,3525,0
|
|
20240103,182800,151816905,3525,3525,3525,3525,0
|
|
20240103,182700,151816905,3525,3525,3525,3525,0
|
|
20240103,182600,151816905,3525,3525,3525,3525,0
|
|
20240103,182500,151816905,3525,3525,3525,3525,0
|
|
20240103,182400,151816905,3525,3525,3525,3525,0
|
|
20240103,182300,151816905,3525,3525,3525,3525,5591
|
|
20240103,182200,151816905,3525,3525,3525,3525,0
|
|
20240103,182100,151816905,3525,3525,3525,3525,0
|
|
20240103,182000,151816905,3525,3525,3525,3525,0
|
|
20240103,181900,151816905,3525,3525,3525,3525,0
|
|
20240103,181800,151816905,3525,3525,3525,3525,0
|
|
20240103,181700,151816905,3525,3525,3525,3525,0
|
|
20240103,181600,151816905,3525,3525,3525,3525,0
|
|
20240103,181500,151816905,3525,3525,3525,3525,0
|
|
20240103,181400,151816905,3525,3525,3525,3525,0
|
|
20240103,181300,151816905,3525,3525,3525,3525,0
|
|
20240103,181200,151816905,3525,3525,3525,3525,0
|
|
20240103,181100,151816905,3525,3525,3525,3525,0
|
|
20240103,181000,151816905,3525,3525,3525,3525,0
|
|
20240103,180900,151816905,3525,3525,3525,3525,0
|
|
20240103,180800,151816905,3525,3525,3525,3525,0
|
|
20240103,180700,151816905,3525,3525,3525,3525,0
|
|
20240103,180600,151816905,3525,3525,3525,3525,0
|
|
20240103,180500,151816905,3525,3525,3525,3525,0
|
|
20240103,180400,151816905,3525,3525,3525,3525,0
|
|
20240103,180300,151816905,3525,3525,3525,3525,0
|
|
20240103,180200,151816905,3525,3525,3525,3525,0
|
|
20240103,180100,151816905,3525,3525,3525,3525,0
|
|
20240103,180000,151816905,3525,3525,3525,3525,0
|
|
20240103,175900,151816905,3525,3525,3525,3525,0
|
|
20240103,175800,151816905,3525,3525,3525,3525,0
|
|
20240103,175700,151816905,3525,3525,3525,3525,0
|
|
20240103,175600,151816905,3525,3525,3525,3525,0
|
|
20240103,175500,151816905,3525,3525,3525,3525,0
|
|
20240103,175400,151816905,3525,3525,3525,3525,0
|
|
20240103,175300,151816905,3525,3525,3525,3525,5591
|
|
20240103,175200,151816905,3525,3525,3525,3525,0
|
|
20240103,175100,151816905,3525,3525,3525,3525,0
|
|
20240103,175000,151816905,3525,3525,3525,3525,0
|
|
20240103,174900,151816905,3525,3525,3525,3525,0
|
|
20240103,174800,151816905,3525,3525,3525,3525,0
|
|
20240103,174700,151816905,3525,3525,3525,3525,0
|
|
20240103,174600,151816905,3525,3525,3525,3525,0
|
|
20240103,174500,151816905,3525,3525,3525,3525,0
|
|
20240103,174400,151816905,3525,3525,3525,3525,0
|
|
20240103,174300,151816905,3525,3525,3525,3525,0
|
|
20240103,174200,151816905,3525,3525,3525,3525,0
|
|
20240103,174100,151816905,3525,3525,3525,3525,0
|
|
20240103,174000,151816905,3525,3525,3525,3525,0
|
|
20240103,173900,151816905,3525,3525,3525,3525,0
|
|
20240103,173800,151816905,3525,3525,3525,3525,0
|
|
20240103,173700,151816905,3525,3525,3525,3525,0
|
|
20240103,173600,151816905,3525,3525,3525,3525,0
|
|
20240103,173500,151816905,3525,3525,3525,3525,0
|
|
20240103,173400,151816905,3525,3525,3525,3525,0
|
|
20240103,173300,151816905,3525,3525,3525,3525,0
|
|
20240103,173200,151816905,3525,3525,3525,3525,0
|
|
20240103,173100,151816905,3525,3525,3525,3525,0
|
|
20240103,173000,151816905,3525,3525,3525,3525,0
|
|
20240103,172900,151816905,3525,3525,3525,3525,0
|
|
20240103,172800,151816905,3525,3525,3525,3525,0
|
|
20240103,172700,151816905,3525,3525,3525,3525,0
|
|
20240103,172600,151816905,3525,3525,3525,3525,0
|
|
20240103,172500,151816905,3525,3525,3525,3525,0
|
|
20240103,172400,151816905,3525,3525,3525,3525,0
|
|
20240103,172300,151816905,3525,3525,3525,3525,5591
|
|
20240103,172200,151816905,3525,3525,3525,3525,0
|
|
20240103,172100,151816905,3525,3525,3525,3525,0
|
|
20240103,172000,151816905,3525,3525,3525,3525,0
|
|
20240103,171900,151816905,3525,3525,3525,3525,0
|
|
20240103,171800,151816905,3525,3525,3525,3525,0
|
|
20240103,171700,151816905,3525,3525,3525,3525,0
|
|
20240103,171600,151816905,3525,3525,3525,3525,0
|
|
20240103,171500,151816905,3525,3525,3525,3525,0
|
|
20240103,171400,151816905,3525,3525,3525,3525,0
|
|
20240103,171300,151816905,3525,3525,3525,3525,0
|
|
20240103,171200,151816905,3525,3525,3525,3525,0
|
|
20240103,171100,151816905,3525,3525,3525,3525,0
|
|
20240103,171000,151816905,3525,3525,3525,3525,0
|
|
20240103,170900,151816905,3525,3525,3525,3525,0
|
|
20240103,170800,151816905,3525,3525,3525,3525,0
|
|
20240103,170700,151816905,3525,3525,3525,3525,0
|
|
20240103,170600,151816905,3525,3525,3525,3525,0
|
|
20240103,170500,151816905,3525,3525,3525,3525,0
|
|
20240103,170400,151816905,3525,3525,3525,3525,0
|
|
20240103,170300,151816905,3525,3525,3525,3525,0
|
|
20240103,170200,151816905,3525,3525,3525,3525,0
|
|
20240103,170100,151816905,3525,3525,3525,3525,0
|
|
20240103,170000,151816905,3525,3525,3525,3525,0
|
|
20240103,165900,151816905,3525,3525,3525,3525,0
|
|
20240103,165800,151816905,3525,3525,3525,3525,0
|
|
20240103,165700,151816905,3525,3525,3525,3525,0
|
|
20240103,165600,151816905,3525,3525,3525,3525,0
|
|
20240103,165500,151816905,3525,3525,3525,3525,0
|
|
20240103,165400,151816905,3525,3525,3525,3525,0
|
|
20240103,165300,151816905,3525,3525,3525,3525,5591
|
|
20240103,165200,151816905,3525,3525,3525,3525,0
|
|
20240103,165100,151816905,3525,3525,3525,3525,0
|
|
20240103,165000,151816905,3525,3525,3525,3525,0
|
|
20240103,164900,151816905,3525,3525,3525,3525,0
|
|
20240103,164800,151816905,3525,3525,3525,3525,0
|
|
20240103,164700,151816905,3525,3525,3525,3525,0
|
|
20240103,164600,151816905,3525,3525,3525,3525,0
|
|
20240103,164500,151816905,3525,3525,3525,3525,0
|
|
20240103,164400,151816905,3525,3525,3525,3525,0
|
|
20240103,164300,151816905,3525,3525,3525,3525,0
|
|
20240103,164200,151816905,3525,3525,3525,3525,0
|
|
20240103,164100,151816905,3525,3525,3525,3525,0
|
|
20240103,164000,151816905,3525,3525,3525,3525,0
|
|
20240103,163900,151816905,3525,3525,3525,3525,0
|
|
20240103,163800,151816905,3525,3525,3525,3525,0
|
|
20240103,163700,151816905,3525,3525,3525,3525,0
|
|
20240103,163600,151816905,3525,3525,3525,3525,0
|
|
20240103,163500,151816905,3525,3525,3525,3525,0
|
|
20240103,163400,151816905,3525,3525,3525,3525,0
|
|
20240103,163300,151816905,3525,3525,3525,3525,0
|
|
20240103,163200,151816905,3525,3525,3525,3525,0
|
|
20240103,163100,151816905,3525,3525,3525,3525,0
|
|
20240103,163000,151816905,3525,3525,3525,3525,0
|
|
20240103,162900,151816905,3525,3525,3525,3525,0
|
|
20240103,162800,151816905,3525,3525,3525,3525,0
|
|
20240103,162700,151816905,3525,3525,3525,3525,0
|
|
20240103,162600,151816905,3525,3525,3525,3525,0
|
|
20240103,162500,151816905,3525,3525,3525,3525,0
|
|
20240103,162400,151816905,3525,3525,3525,3525,0
|
|
20240103,162300,151816905,3525,3525,3525,3525,5591
|
|
20240103,162200,151816905,3525,3525,3525,3525,0
|
|
20240103,162100,151816905,3525,3525,3525,3525,0
|
|
20240103,162000,151816905,3525,3525,3525,3525,0
|
|
20240103,161900,151816905,3525,3525,3525,3525,0
|
|
20240103,161800,151816905,3525,3525,3525,3525,0
|
|
20240103,161700,151816905,3525,3525,3525,3525,0
|
|
20240103,161600,151816905,3525,3525,3525,3525,0
|
|
20240103,161500,151816905,3525,3525,3525,3525,0
|
|
20240103,161400,151816905,3525,3525,3525,3525,0
|
|
20240103,161300,151816905,3525,3525,3525,3525,0
|
|
20240103,161200,151816905,3525,3525,3525,3525,0
|
|
20240103,161100,151816905,3525,3525,3525,3525,0
|
|
20240103,161000,151816905,3525,3525,3525,3525,0
|
|
20240103,160900,151816905,3525,3525,3525,3525,0
|
|
20240103,160800,151816905,3525,3525,3525,3525,0
|
|
20240103,160700,151816905,3525,3525,3525,3525,0
|
|
20240103,160600,151816905,3525,3525,3525,3525,0
|
|
20240103,160500,151816905,3525,3525,3525,3525,0
|
|
20240103,160400,151816905,3525,3525,3525,3525,0
|
|
20240103,160300,151816905,3525,3525,3525,3525,0
|
|
20240103,160200,151816905,3525,3525,3525,3525,0
|
|
20240103,160100,151816905,3525,3525,3525,3525,0
|
|
20240103,160000,151816905,3525,3525,3525,3525,0
|
|
20240103,155900,151816905,3525,3525,3525,3525,0
|
|
20240103,155800,151816905,3525,3525,3525,3525,0
|
|
20240103,155700,151816905,3525,3525,3525,3525,0
|
|
20240103,155600,151816905,3525,3525,3525,3525,0
|
|
20240103,155500,151816905,3525,3525,3525,3525,0
|
|
20240103,155400,151816905,3525,3525,3525,3525,0
|
|
20240103,155300,151816905,3525,3525,3525,3525,5591
|
|
20240103,155200,151816905,3525,3525,3525,3525,0
|
|
20240103,155100,151816905,3525,3525,3525,3525,0
|
|
20240103,155000,151816905,3525,3525,3525,3525,0
|
|
20240103,154900,151816905,3525,3525,3525,3525,0
|
|
20240103,154800,151816905,3525,3525,3525,3525,0
|
|
20240103,154700,151816905,3525,3525,3525,3525,0
|
|
20240103,154600,151816905,3525,3525,3525,3525,0
|
|
20240103,154500,151816905,3525,3525,3525,3525,0
|
|
20240103,154400,151816905,3525,3525,3525,3525,0
|
|
20240103,154300,151816905,3525,3525,3525,3525,0
|
|
20240103,154200,151816905,3525,3525,3525,3525,0
|
|
20240103,154100,151816905,3525,3525,3525,3525,0
|
|
20240103,154000,151816905,3525,3525,3525,3525,0
|
|
20240103,153900,151816905,3525,3525,3525,3525,0
|
|
20240103,153800,151816905,3525,3525,3525,3525,0
|
|
20240103,153700,151816905,3525,3525,3525,3525,0
|
|
20240103,153600,151816905,3525,3525,3525,3525,0
|
|
20240103,153500,151816905,3525,3525,3525,3525,0
|
|
20240103,153400,151816905,3525,3525,3525,3525,0
|
|
20240103,153300,151816905,3525,3525,3525,3525,0
|
|
20240103,153200,151816905,3525,3525,3525,3525,0
|
|
20240103,153100,151816905,3525,3525,3525,3525,0
|
|
20240103,153000,151816905,3525,3525,3525,3525,5591
|
|
20240103,152900,132108630,3505,3505,3505,3505,0
|
|
20240103,152800,132108630,3505,3505,3505,3505,0
|
|
20240103,152700,132108630,3505,3505,3505,3505,0
|
|
20240103,152600,132108630,3505,3505,3505,3505,0
|
|
20240103,152500,132108630,3505,3505,3505,3505,0
|
|
20240103,152400,132108630,3505,3505,3505,3505,0
|
|
20240103,152300,132108630,3505,3505,3505,3505,0
|
|
20240103,152200,132108630,3505,3505,3505,3505,0
|
|
20240103,152100,132108630,3505,3505,3505,3505,0
|
|
20240103,152000,132108630,3505,3505,3505,3505,0
|
|
20240103,151900,132108630,3505,3525,3525,3505,700
|
|
20240103,151800,129651380,3530,3530,3530,3530,0
|
|
20240103,151700,129651380,3530,3530,3530,3530,0
|
|
20240103,151600,129651380,3530,3530,3530,3530,0
|
|
20240103,151500,129651380,3530,3530,3530,3530,7
|
|
20240103,151400,129626670,3530,3505,3530,3505,354
|
|
20240103,151300,128385775,3505,3505,3505,3505,0
|
|
20240103,151200,128385775,3505,3505,3505,3505,0
|
|
20240103,151100,128385775,3505,3515,3515,3505,4808
|
|
20240103,151000,111516790,3515,3515,3515,3515,0
|
|
20240103,150900,111516790,3515,3515,3515,3515,934
|
|
20240103,150800,108233780,3515,3520,3520,3515,150
|
|
20240103,150700,107706390,3515,3520,3520,3515,888
|
|
20240103,150600,104583190,3530,3535,3535,3530,25
|
|
20240103,150500,104494935,3520,3520,3520,3520,28
|
|
20240103,150400,104396375,3520,3520,3520,3520,40
|
|
20240103,150300,104255575,3520,3520,3520,3520,1100
|
|
20240103,150200,100383575,3520,3520,3520,3520,151
|
|
20240103,150100,99852055,3515,3515,3515,3515,400
|
|
20240103,150000,98446055,3515,3515,3515,3515,0
|
|
20240103,145900,98446055,3515,3515,3515,3515,1001
|
|
20240103,145800,94927540,3540,3540,3540,3540,0
|
|
20240103,145700,94927540,3540,3540,3540,3540,0
|
|
20240103,145600,94927540,3540,3540,3540,3540,0
|
|
20240103,145500,94927540,3540,3540,3540,3540,0
|
|
20240103,145400,94927540,3540,3540,3540,3540,0
|
|
20240103,145300,94927540,3540,3540,3540,3540,0
|
|
20240103,145200,94927540,3540,3540,3540,3540,0
|
|
20240103,145100,94927540,3540,3540,3540,3540,0
|
|
20240103,145000,94927540,3540,3540,3540,3540,0
|
|
20240103,144900,94927540,3540,3540,3540,3540,0
|
|
20240103,144800,94927540,3540,3540,3540,3540,0
|
|
20240103,144700,94927540,3540,3540,3540,3540,0
|
|
20240103,144600,94927540,3540,3540,3540,3540,0
|
|
20240103,144500,94927540,3540,3540,3540,3540,1
|
|
20240103,144400,94924000,3540,3540,3540,3540,0
|
|
20240103,144300,94924000,3540,3540,3540,3540,0
|
|
20240103,144200,94924000,3540,3540,3540,3540,0
|
|
20240103,144100,94924000,3540,3540,3540,3540,0
|
|
20240103,144000,94924000,3540,3540,3540,3540,2
|
|
20240103,143900,94916920,3515,3515,3515,3515,0
|
|
20240103,143800,94916920,3515,3520,3520,3515,40
|
|
20240103,143700,94776275,3520,3520,3520,3520,0
|
|
20240103,143600,94776275,3520,3520,3520,3520,1
|
|
20240103,143500,94772755,3540,3540,3540,3540,0
|
|
20240103,143400,94772755,3540,3540,3540,3540,0
|
|
20240103,143300,94772755,3540,3540,3540,3540,1
|
|
20240103,143200,94769215,3520,3520,3520,3520,1
|
|
20240103,143100,94765695,3520,3520,3520,3520,0
|
|
20240103,143000,94765695,3520,3520,3520,3520,478
|
|
20240103,142900,93083135,3540,3540,3540,3540,0
|
|
20240103,142800,93083135,3540,3540,3540,3540,0
|
|
20240103,142700,93083135,3540,3540,3540,3540,1
|
|
20240103,142600,93079595,3520,3520,3520,3520,23
|
|
20240103,142500,92998635,3540,3540,3540,3540,1
|
|
20240103,142400,92995095,3520,3520,3520,3520,0
|
|
20240103,142300,92995095,3520,3520,3520,3520,0
|
|
20240103,142200,92995095,3520,3520,3520,3520,0
|
|
20240103,142100,92995095,3520,3520,3520,3520,0
|
|
20240103,142000,92995095,3520,3520,3520,3520,0
|
|
20240103,141900,92995095,3520,3520,3520,3520,0
|
|
20240103,141800,92995095,3520,3520,3520,3520,0
|
|
20240103,141700,92995095,3520,3520,3520,3520,168
|
|
20240103,141600,92403735,3520,3520,3520,3520,0
|
|
20240103,141500,92403735,3520,3520,3520,3520,0
|
|
20240103,141400,92403735,3520,3520,3520,3520,0
|
|
20240103,141300,92403735,3520,3520,3520,3520,0
|
|
20240103,141200,92403735,3520,3520,3520,3520,0
|
|
20240103,141100,92403735,3520,3520,3520,3520,945
|
|
20240103,141000,89077335,3520,3520,3520,3520,0
|
|
20240103,140900,89077335,3520,3520,3520,3520,0
|
|
20240103,140800,89077335,3520,3520,3520,3520,0
|
|
20240103,140700,89077335,3520,3520,3520,3520,200
|
|
20240103,140600,88373335,3520,3520,3520,3520,0
|
|
20240103,140500,88373335,3520,3520,3520,3520,189
|
|
20240103,140400,87708055,3520,3520,3520,3520,0
|
|
20240103,140300,87708055,3520,3520,3520,3520,0
|
|
20240103,140200,87708055,3520,3520,3520,3520,0
|
|
20240103,140100,87708055,3520,3520,3520,3520,0
|
|
20240103,140000,87708055,3520,3520,3520,3520,1
|
|
20240103,135900,87704535,3525,3525,3525,3525,3
|
|
20240103,135800,87693960,3540,3540,3540,3540,0
|
|
20240103,135700,87693960,3540,3540,3540,3540,0
|
|
20240103,135600,87693960,3540,3540,3540,3540,0
|
|
20240103,135500,87693960,3540,3540,3540,3540,0
|
|
20240103,135400,87693960,3540,3540,3540,3540,54
|
|
20240103,135300,87502800,3540,3540,3540,3540,16
|
|
20240103,135200,87446160,3540,3540,3540,3540,1
|
|
20240103,135100,87442620,3540,3540,3540,3540,0
|
|
20240103,135000,87442620,3540,3540,3540,3540,0
|
|
20240103,134900,87442620,3540,3540,3540,3540,1
|
|
20240103,134800,87439080,3525,3530,3530,3525,2002
|
|
20240103,134700,80379125,3530,3530,3530,3530,1
|
|
20240103,134600,80375595,3530,3530,3530,3530,0
|
|
20240103,134500,80375595,3530,3530,3530,3530,0
|
|
20240103,134400,80375595,3530,3530,3530,3530,1
|
|
20240103,134300,80372065,3530,3530,3530,3530,0
|
|
20240103,134200,80372065,3530,3530,3530,3530,50
|
|
20240103,134100,80195565,3530,3530,3530,3530,0
|
|
20240103,134000,80195565,3530,3530,3530,3530,0
|
|
20240103,133900,80195565,3530,3530,3530,3530,1
|
|
20240103,133800,80192035,3540,3540,3540,3540,0
|
|
20240103,133700,80192035,3540,3540,3540,3540,0
|
|
20240103,133600,80192035,3540,3540,3540,3540,1
|
|
20240103,133500,80188495,3530,3530,3530,3530,1
|
|
20240103,133400,80184965,3540,3540,3540,3540,0
|
|
20240103,133300,80184965,3540,3540,3540,3540,0
|
|
20240103,133200,80184965,3540,3540,3540,3540,1
|
|
20240103,133100,80181425,3530,3530,3530,3530,1
|
|
20240103,133000,80177895,3530,3530,3530,3530,0
|
|
20240103,132900,80177895,3530,3535,3535,3530,1033
|
|
20240103,132800,76526250,3540,3540,3540,3540,45
|
|
20240103,132700,76366950,3540,3540,3540,3540,0
|
|
20240103,132600,76366950,3540,3540,3540,3540,400
|
|
20240103,132500,74950950,3535,3535,3535,3535,0
|
|
20240103,132400,74950950,3535,3535,3535,3535,0
|
|
20240103,132300,74950950,3535,3535,3535,3535,0
|
|
20240103,132200,74950950,3535,3535,3535,3535,0
|
|
20240103,132100,74950950,3535,3535,3535,3535,0
|
|
20240103,132000,74950950,3535,3535,3535,3535,0
|
|
20240103,131900,74950950,3535,3535,3535,3535,1
|
|
20240103,131800,74947415,3550,3545,3550,3545,20
|
|
20240103,131700,74876455,3535,3535,3535,3535,0
|
|
20240103,131600,74876455,3535,3535,3535,3535,0
|
|
20240103,131500,74876455,3535,3535,3535,3535,2
|
|
20240103,131400,74869385,3535,3535,3535,3535,0
|
|
20240103,131300,74869385,3535,3535,3535,3535,1
|
|
20240103,131200,74865850,3545,3545,3545,3545,1
|
|
20240103,131100,74862305,3535,3535,3535,3535,0
|
|
20240103,131000,74862305,3535,3535,3535,3535,1
|
|
20240103,130900,74858770,3535,3535,3535,3535,0
|
|
20240103,130800,74858770,3535,3535,3535,3535,0
|
|
20240103,130700,74858770,3535,3535,3535,3535,1
|
|
20240103,130600,74855235,3550,3550,3550,3550,0
|
|
20240103,130500,74855235,3550,3550,3550,3550,0
|
|
20240103,130400,74855235,3550,3550,3550,3550,1
|
|
20240103,130300,74851685,3535,3535,3535,3535,1
|
|
20240103,130200,74848150,3535,3535,3535,3535,0
|
|
20240103,130100,74848150,3535,3535,3535,3535,0
|
|
20240103,130000,74848150,3535,3535,3535,3535,0
|
|
20240103,125900,74848150,3535,3535,3535,3535,1
|
|
20240103,125800,74844615,3550,3550,3550,3550,1
|
|
20240103,125700,74841065,3535,3535,3535,3535,0
|
|
20240103,125600,74841065,3535,3535,3535,3535,0
|
|
20240103,125500,74841065,3535,3535,3535,3535,0
|
|
20240103,125400,74841065,3535,3535,3535,3535,1
|
|
20240103,125300,74837530,3545,3545,3545,3545,0
|
|
20240103,125200,74837530,3545,3545,3545,3545,564
|
|
20240103,125100,72838150,3530,3530,3530,3530,1
|
|
20240103,125000,72834620,3535,3535,3535,3535,0
|
|
20240103,124900,72834620,3535,3535,3535,3535,65
|
|
20240103,124800,72604845,3530,3530,3530,3530,0
|
|
20240103,124700,72604845,3530,3530,3530,3530,0
|
|
20240103,124600,72604845,3530,3530,3530,3530,0
|
|
20240103,124500,72604845,3530,3530,3530,3530,0
|
|
20240103,124400,72604845,3530,3530,3530,3530,0
|
|
20240103,124300,72604845,3530,3535,3535,3530,296
|
|
20240103,124200,71559940,3540,3540,3540,3540,694
|
|
20240103,124100,69103180,3545,3545,3545,3545,0
|
|
20240103,124000,69103180,3545,3545,3545,3545,416
|
|
20240103,123900,67628460,3545,3545,3545,3545,0
|
|
20240103,123800,67628460,3545,3545,3545,3545,482
|
|
20240103,123700,65919770,3540,3540,3540,3540,0
|
|
20240103,123600,65919770,3540,3540,3540,3540,90
|
|
20240103,123500,65601170,3540,3540,3540,3540,197
|
|
20240103,123400,64903790,3535,3535,3535,3535,5
|
|
20240103,123300,64886115,3535,3535,3535,3535,0
|
|
20240103,123200,64886115,3535,3535,3535,3535,0
|
|
20240103,123100,64886115,3535,3535,3535,3535,0
|
|
20240103,123000,64886115,3535,3535,3535,3535,0
|
|
20240103,122900,64886115,3535,3535,3535,3535,100
|
|
20240103,122800,64532615,3535,3535,3535,3535,27
|
|
20240103,122700,64437170,3535,3535,3535,3535,0
|
|
20240103,122600,64437170,3535,3535,3535,3535,0
|
|
20240103,122500,64437170,3535,3535,3535,3535,0
|
|
20240103,122400,64437170,3535,3535,3535,3535,0
|
|
20240103,122300,64437170,3535,3535,3535,3535,0
|
|
20240103,122200,64437170,3535,3535,3535,3535,144
|
|
20240103,122100,63928130,3535,3535,3535,3535,100
|
|
20240103,122000,63574630,3540,3540,3540,3540,1
|
|
20240103,121900,63571090,3540,3540,3540,3540,0
|
|
20240103,121800,63571090,3540,3540,3540,3540,0
|
|
20240103,121700,63571090,3540,3540,3540,3540,0
|
|
20240103,121600,63571090,3540,3540,3540,3540,0
|
|
20240103,121500,63571090,3540,3540,3540,3540,0
|
|
20240103,121400,63571090,3540,3540,3540,3540,0
|
|
20240103,121300,63571090,3540,3535,3540,3535,68
|
|
20240103,121200,63330695,3540,3540,3540,3540,0
|
|
20240103,121100,63330695,3540,3540,3540,3540,5
|
|
20240103,121000,63312995,3535,3535,3535,3535,0
|
|
20240103,120900,63312995,3535,3535,3535,3535,0
|
|
20240103,120800,63312995,3535,3535,3535,3535,0
|
|
20240103,120700,63312995,3535,3535,3535,3535,147
|
|
20240103,120600,62793350,3535,3535,3535,3535,0
|
|
20240103,120500,62793350,3535,3535,3535,3535,0
|
|
20240103,120400,62793350,3535,3535,3535,3535,174
|
|
20240103,120300,62178260,3535,3535,3535,3535,0
|
|
20240103,120200,62178260,3535,3535,3535,3535,0
|
|
20240103,120100,62178260,3535,3535,3535,3535,0
|
|
20240103,120000,62178260,3535,3535,3535,3535,0
|
|
20240103,115900,62178260,3535,3535,3535,3535,0
|
|
20240103,115800,62178260,3535,3535,3535,3535,15
|
|
20240103,115700,62125235,3545,3545,3545,3545,0
|
|
20240103,115600,62125235,3545,3545,3545,3545,0
|
|
20240103,115500,62125235,3545,3545,3545,3545,0
|
|
20240103,115400,62125235,3545,3545,3545,3545,0
|
|
20240103,115300,62125235,3545,3545,3545,3545,0
|
|
20240103,115200,62125235,3545,3545,3545,3545,0
|
|
20240103,115100,62125235,3545,3545,3545,3545,0
|
|
20240103,115000,62125235,3545,3540,3545,3540,168
|
|
20240103,114900,61530465,3535,3535,3535,3535,0
|
|
20240103,114800,61530465,3535,3535,3535,3535,0
|
|
20240103,114700,61530465,3535,3535,3535,3535,0
|
|
20240103,114600,61530465,3535,3535,3535,3535,0
|
|
20240103,114500,61530465,3535,3535,3535,3535,0
|
|
20240103,114400,61530465,3535,3535,3535,3535,0
|
|
20240103,114300,61530465,3535,3535,3535,3535,0
|
|
20240103,114200,61530465,3535,3535,3535,3535,0
|
|
20240103,114100,61530465,3535,3530,3535,3530,1833
|
|
20240103,114000,55059115,3530,3530,3530,3530,205
|
|
20240103,113900,54335465,3525,3525,3525,3525,0
|
|
20240103,113800,54335465,3525,3525,3530,3525,121
|
|
20240103,113700,53908440,3530,3530,3530,3530,0
|
|
20240103,113600,53908440,3530,3530,3530,3530,205
|
|
20240103,113500,53184790,3525,3525,3525,3525,0
|
|
20240103,113400,53184790,3525,3525,3525,3525,2
|
|
20240103,113300,53177740,3525,3525,3525,3525,0
|
|
20240103,113200,53177740,3525,3530,3530,3525,417
|
|
20240103,113100,51705765,3520,3520,3520,3520,1
|
|
20240103,113000,51702245,3520,3520,3520,3520,89
|
|
20240103,112900,51388965,3520,3520,3520,3520,532
|
|
20240103,112800,49516325,3520,3520,3520,3520,0
|
|
20240103,112700,49516325,3520,3520,3520,3520,0
|
|
20240103,112600,49516325,3520,3520,3520,3520,0
|
|
20240103,112500,49516325,3520,3520,3520,3520,399
|
|
20240103,112400,48111845,3520,3520,3520,3520,0
|
|
20240103,112300,48111845,3520,3520,3520,3520,100
|
|
20240103,112200,47759845,3520,3520,3520,3520,0
|
|
20240103,112100,47759845,3520,3520,3520,3520,1
|
|
20240103,112000,47756325,3515,3515,3515,3515,0
|
|
20240103,111900,47756325,3515,3515,3515,3515,0
|
|
20240103,111800,47756325,3515,3515,3515,3515,1
|
|
20240103,111700,47752810,3525,3525,3525,3525,0
|
|
20240103,111600,47752810,3525,3525,3525,3525,0
|
|
20240103,111500,47752810,3525,3520,3525,3520,500
|
|
20240103,111400,45990600,3520,3520,3520,3520,171
|
|
20240103,111300,45388680,3520,3520,3520,3520,10
|
|
20240103,111200,45353480,3520,3520,3520,3520,0
|
|
20240103,111100,45353480,3520,3520,3520,3520,0
|
|
20240103,111000,45353480,3520,3520,3520,3520,0
|
|
20240103,110900,45353480,3520,3520,3520,3520,1
|
|
20240103,110800,45349960,3520,3520,3520,3520,0
|
|
20240103,110700,45349960,3520,3520,3520,3520,0
|
|
20240103,110600,45349960,3520,3520,3520,3520,0
|
|
20240103,110500,45349960,3520,3520,3520,3520,1
|
|
20240103,110400,45346440,3520,3520,3520,3520,0
|
|
20240103,110300,45346440,3520,3520,3520,3520,0
|
|
20240103,110200,45346440,3520,3520,3520,3520,1
|
|
20240103,110100,45342920,3525,3525,3525,3525,80
|
|
20240103,110000,45060920,3520,3520,3520,3520,0
|
|
20240103,105900,45060920,3520,3520,3520,3520,0
|
|
20240103,105800,45060920,3520,3520,3520,3520,3
|
|
20240103,105700,45050360,3525,3515,3525,3515,51
|
|
20240103,105600,44871085,3515,3515,3515,3515,0
|
|
20240103,105500,44871085,3515,3515,3515,3515,0
|
|
20240103,105400,44871085,3515,3515,3515,3515,0
|
|
20240103,105300,44871085,3515,3515,3515,3515,0
|
|
20240103,105200,44871085,3515,3520,3520,3515,200
|
|
20240103,105100,44167090,3520,3520,3520,3520,0
|
|
20240103,105000,44167090,3520,3520,3520,3520,0
|
|
20240103,104900,44167090,3520,3520,3520,3520,0
|
|
20240103,104800,44167090,3520,3520,3520,3520,0
|
|
20240103,104700,44167090,3520,3520,3520,3520,100
|
|
20240103,104600,43815090,3520,3520,3520,3520,9
|
|
20240103,104500,43783410,3520,3520,3520,3520,0
|
|
20240103,104400,43783410,3520,3520,3520,3520,1
|
|
20240103,104300,43779890,3515,3515,3515,3515,9
|
|
20240103,104200,43748255,3515,3515,3515,3515,1
|
|
20240103,104100,43744740,3530,3530,3530,3530,0
|
|
20240103,104000,43744740,3530,3530,3530,3530,10
|
|
20240103,103900,43709440,3515,3515,3515,3515,0
|
|
20240103,103800,43709440,3515,3515,3515,3515,0
|
|
20240103,103700,43709440,3515,3515,3515,3515,60
|
|
20240103,103600,43498540,3515,3520,3520,3515,300
|
|
20240103,103500,42443955,3520,3520,3520,3520,125
|
|
20240103,103400,42003955,3520,3520,3520,3520,0
|
|
20240103,103300,42003955,3520,3520,3520,3520,1
|
|
20240103,103200,42000435,3530,3530,3530,3530,0
|
|
20240103,103100,42000435,3530,3530,3530,3530,0
|
|
20240103,103000,42000435,3530,3515,3530,3515,334
|
|
20240103,102900,40825785,3515,3515,3515,3515,0
|
|
20240103,102800,40825785,3515,3515,3515,3515,0
|
|
20240103,102700,40825785,3515,3515,3515,3515,268
|
|
20240103,102600,39883765,3530,3530,3530,3530,0
|
|
20240103,102500,39883765,3530,3530,3530,3530,424
|
|
20240103,102400,38387045,3535,3535,3535,3535,0
|
|
20240103,102300,38387045,3535,3535,3535,3535,0
|
|
20240103,102200,38387045,3535,3535,3535,3535,0
|
|
20240103,102100,38387045,3535,3535,3535,3535,0
|
|
20240103,102000,38387045,3535,3535,3535,3535,0
|
|
20240103,101900,38387045,3535,3535,3535,3535,1
|
|
20240103,101800,38383510,3535,3535,3535,3535,0
|
|
20240103,101700,38383510,3535,3535,3535,3535,50
|
|
20240103,101600,38206760,3535,3535,3535,3535,1
|
|
20240103,101500,38203225,3515,3515,3515,3515,0
|
|
20240103,101400,38203225,3515,3515,3515,3515,0
|
|
20240103,101300,38203225,3515,3520,3520,3515,536
|
|
20240103,101200,36316685,3515,3515,3515,3515,0
|
|
20240103,101100,36316685,3515,3515,3515,3515,1
|
|
20240103,101000,36313170,3515,3515,3515,3515,790
|
|
20240103,100900,33536320,3520,3520,3520,3520,368
|
|
20240103,100800,32240960,3530,3530,3530,3530,302
|
|
20240103,100700,31174900,3530,3520,3530,3520,768
|
|
20240103,100600,28464560,3520,3520,3520,3520,0
|
|
20240103,100500,28464560,3520,3520,3520,3520,66
|
|
20240103,100400,28232240,3515,3520,3520,3515,11
|
|
20240103,100300,28193570,3515,3515,3515,3515,50
|
|
20240103,100200,28017820,3520,3520,3520,3520,0
|
|
20240103,100100,28017820,3520,3520,3520,3520,0
|
|
20240103,100000,28017820,3520,3520,3520,3520,513
|
|
20240103,095900,26212060,3520,3520,3520,3520,0
|
|
20240103,095800,26212060,3520,3520,3520,3520,0
|
|
20240103,095700,26212060,3520,3520,3520,3520,56
|
|
20240103,095600,26014940,3520,3520,3520,3520,0
|
|
20240103,095500,26014940,3520,3520,3520,3520,0
|
|
20240103,095400,26014940,3520,3520,3520,3520,0
|
|
20240103,095300,26014940,3520,3520,3520,3520,2
|
|
20240103,095200,26007900,3515,3515,3515,3515,0
|
|
20240103,095100,26007900,3515,3515,3515,3515,36
|
|
20240103,095000,25881360,3515,3520,3520,3515,27
|
|
20240103,094900,25786430,3520,3520,3520,3520,0
|
|
20240103,094800,25786430,3520,3520,3520,3520,0
|
|
20240103,094700,25786430,3520,3520,3520,3520,143
|
|
20240103,094600,25283070,3520,3520,3520,3520,0
|
|
20240103,094500,25283070,3520,3520,3520,3520,0
|
|
20240103,094400,25283070,3520,3520,3520,3520,0
|
|
20240103,094300,25283070,3520,3520,3520,3520,0
|
|
20240103,094200,25283070,3520,3520,3520,3520,0
|
|
20240103,094100,25283070,3520,3520,3520,3520,1
|
|
20240103,094000,25279550,3530,3530,3530,3530,283
|
|
20240103,093900,24280560,3530,3530,3530,3530,0
|
|
20240103,093800,24280560,3530,3530,3530,3530,0
|
|
20240103,093700,24280560,3530,3530,3530,3530,0
|
|
20240103,093600,24280560,3530,3530,3530,3530,0
|
|
20240103,093500,24280560,3530,3530,3530,3530,4
|
|
20240103,093400,24266440,3515,3530,3530,3515,142
|
|
20240103,093300,23767295,3515,3520,3520,3515,197
|
|
20240103,093200,23074705,3525,3525,3525,3525,16
|
|
20240103,093100,23018305,3525,3525,3530,3525,11
|
|
20240103,093000,22979520,3530,3525,3530,3525,74
|
|
20240103,092900,22718665,3525,3525,3525,3525,0
|
|
20240103,092800,22718665,3525,3525,3525,3525,8
|
|
20240103,092700,22690465,3530,3520,3530,3520,135
|
|
20240103,092600,22214925,3520,3520,3520,3520,0
|
|
20240103,092500,22214925,3520,3520,3520,3520,0
|
|
20240103,092400,22214925,3520,3520,3520,3520,2
|
|
20240103,092300,22207885,3545,3545,3545,3545,0
|
|
20240103,092200,22207885,3545,3545,3545,3545,0
|
|
20240103,092100,22207885,3545,3545,3545,3545,0
|
|
20240103,092000,22207885,3545,3545,3545,3545,1
|
|
20240103,091900,22204340,3545,3510,3545,3510,74
|
|
20240103,091800,21943845,3510,3510,3510,3510,0
|
|
20240103,091700,21943845,3510,3510,3510,3510,0
|
|
20240103,091600,21943845,3510,3510,3510,3510,100
|
|
20240103,091500,21592845,3505,3505,3505,3505,0
|
|
20240103,091400,21592845,3505,3505,3505,3505,0
|
|
20240103,091300,21592845,3505,3505,3505,3505,0
|
|
20240103,091200,21592845,3505,3505,3505,3505,1
|
|
20240103,091100,21589340,3505,3505,3505,3505,0
|
|
20240103,091000,21589340,3505,3510,3510,3505,250
|
|
20240103,090900,20713065,3510,3510,3510,3510,40
|
|
20240103,090800,20572665,3510,3510,3510,3510,118
|
|
20240103,090700,20158485,3510,3530,3550,3510,2417
|
|
20240103,090600,11659970,3535,3530,3535,3530,100
|
|
20240103,090500,11306930,3510,3510,3510,3510,513
|
|
20240103,090400,9506300,3510,3515,3515,3510,860
|
|
20240103,090300,6487650,3515,3520,3520,3510,865
|
|
20240103,090200,3447375,3550,3550,3550,3550,0
|
|
20240103,090100,3447375,3550,3550,3550,3550,0
|
|
20240103,090000,3447375,3550,3565,3565,3545,970
|