697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,203400,222579024,1350,1350,1350,1350,1716
|
|
20240105,203300,222579024,1350,1350,1350,1350,0
|
|
20240105,203200,222579024,1350,1350,1350,1350,0
|
|
20240105,203100,222579024,1350,1350,1350,1350,0
|
|
20240105,203000,222579024,1350,1350,1350,1350,0
|
|
20240105,202900,222579024,1350,1350,1350,1350,0
|
|
20240105,202800,222579024,1350,1350,1350,1350,0
|
|
20240105,202700,222579024,1350,1350,1350,1350,0
|
|
20240105,202600,222579024,1350,1350,1350,1350,0
|
|
20240105,202500,222579024,1350,1350,1350,1350,0
|
|
20240105,202400,222579024,1350,1350,1350,1350,0
|
|
20240105,202300,222579024,1350,1350,1350,1350,0
|
|
20240105,202200,222579024,1350,1350,1350,1350,0
|
|
20240105,202100,222579024,1350,1350,1350,1350,0
|
|
20240105,202000,222579024,1350,1350,1350,1350,0
|
|
20240105,201900,222579024,1350,1350,1350,1350,0
|
|
20240105,201800,222579024,1350,1350,1350,1350,0
|
|
20240105,201700,222579024,1350,1350,1350,1350,0
|
|
20240105,201600,222579024,1350,1350,1350,1350,0
|
|
20240105,201500,222579024,1350,1350,1350,1350,0
|
|
20240105,201400,222579024,1350,1350,1350,1350,0
|
|
20240105,201300,222579024,1350,1350,1350,1350,0
|
|
20240105,201200,222579024,1350,1350,1350,1350,0
|
|
20240105,201100,222579024,1350,1350,1350,1350,0
|
|
20240105,201000,222579024,1350,1350,1350,1350,0
|
|
20240105,200900,222579024,1350,1350,1350,1350,0
|
|
20240105,200800,222579024,1350,1350,1350,1350,0
|
|
20240105,200700,222579024,1350,1350,1350,1350,0
|
|
20240105,200600,222579024,1350,1350,1350,1350,0
|
|
20240105,200500,222579024,1350,1350,1350,1350,0
|
|
20240105,200400,222579024,1350,1350,1350,1350,1716
|
|
20240105,200300,222579024,1350,1350,1350,1350,0
|
|
20240105,200200,222579024,1350,1350,1350,1350,0
|
|
20240105,200100,222579024,1350,1350,1350,1350,0
|
|
20240105,200000,222579024,1350,1350,1350,1350,0
|
|
20240105,195900,222579024,1350,1350,1350,1350,0
|
|
20240105,195800,222579024,1350,1350,1350,1350,0
|
|
20240105,195700,222579024,1350,1350,1350,1350,0
|
|
20240105,195600,222579024,1350,1350,1350,1350,0
|
|
20240105,195500,222579024,1350,1350,1350,1350,0
|
|
20240105,195400,222579024,1350,1350,1350,1350,0
|
|
20240105,195300,222579024,1350,1350,1350,1350,0
|
|
20240105,195200,222579024,1350,1350,1350,1350,0
|
|
20240105,195100,222579024,1350,1350,1350,1350,0
|
|
20240105,195000,222579024,1350,1350,1350,1350,0
|
|
20240105,194900,222579024,1350,1350,1350,1350,0
|
|
20240105,194800,222579024,1350,1350,1350,1350,0
|
|
20240105,194700,222579024,1350,1350,1350,1350,0
|
|
20240105,194600,222579024,1350,1350,1350,1350,0
|
|
20240105,194500,222579024,1350,1350,1350,1350,0
|
|
20240105,194400,222579024,1350,1350,1350,1350,0
|
|
20240105,194300,222579024,1350,1350,1350,1350,0
|
|
20240105,194200,222579024,1350,1350,1350,1350,0
|
|
20240105,194100,222579024,1350,1350,1350,1350,0
|
|
20240105,194000,222579024,1350,1350,1350,1350,0
|
|
20240105,193900,222579024,1350,1350,1350,1350,0
|
|
20240105,193800,222579024,1350,1350,1350,1350,0
|
|
20240105,193700,222579024,1350,1350,1350,1350,0
|
|
20240105,193600,222579024,1350,1350,1350,1350,0
|
|
20240105,193500,222579024,1350,1350,1350,1350,0
|
|
20240105,193400,222579024,1350,1350,1350,1350,1716
|
|
20240105,193300,222579024,1350,1350,1350,1350,0
|
|
20240105,193200,222579024,1350,1350,1350,1350,0
|
|
20240105,193100,222579024,1350,1350,1350,1350,0
|
|
20240105,193000,222579024,1350,1350,1350,1350,0
|
|
20240105,192900,222579024,1350,1350,1350,1350,0
|
|
20240105,192800,222579024,1350,1350,1350,1350,0
|
|
20240105,192700,222579024,1350,1350,1350,1350,0
|
|
20240105,192600,222579024,1350,1350,1350,1350,0
|
|
20240105,192500,222579024,1350,1350,1350,1350,0
|
|
20240105,192400,222579024,1350,1350,1350,1350,0
|
|
20240105,192300,222579024,1350,1350,1350,1350,0
|
|
20240105,192200,222579024,1350,1350,1350,1350,0
|
|
20240105,192100,222579024,1350,1350,1350,1350,0
|
|
20240105,192000,222579024,1350,1350,1350,1350,0
|
|
20240105,191900,222579024,1350,1350,1350,1350,0
|
|
20240105,191800,222579024,1350,1350,1350,1350,0
|
|
20240105,191700,222579024,1350,1350,1350,1350,0
|
|
20240105,191600,222579024,1350,1350,1350,1350,0
|
|
20240105,191500,222579024,1350,1350,1350,1350,0
|
|
20240105,191400,222579024,1350,1350,1350,1350,0
|
|
20240105,191300,222579024,1350,1350,1350,1350,0
|
|
20240105,191200,222579024,1350,1350,1350,1350,0
|
|
20240105,191100,222579024,1350,1350,1350,1350,0
|
|
20240105,191000,222579024,1350,1350,1350,1350,0
|
|
20240105,190900,222579024,1350,1350,1350,1350,0
|
|
20240105,190800,222579024,1350,1350,1350,1350,0
|
|
20240105,190700,222579024,1350,1350,1350,1350,0
|
|
20240105,190600,222579024,1350,1350,1350,1350,0
|
|
20240105,190500,222579024,1350,1350,1350,1350,0
|
|
20240105,190400,222579024,1350,1350,1350,1350,1716
|
|
20240105,190300,222579024,1350,1350,1350,1350,0
|
|
20240105,190200,222579024,1350,1350,1350,1350,0
|
|
20240105,190100,222579024,1350,1350,1350,1350,0
|
|
20240105,190000,222579024,1350,1350,1350,1350,0
|
|
20240105,185900,222579024,1350,1350,1350,1350,0
|
|
20240105,185800,222579024,1350,1350,1350,1350,0
|
|
20240105,185700,222579024,1350,1350,1350,1350,0
|
|
20240105,185600,222579024,1350,1350,1350,1350,0
|
|
20240105,185500,222579024,1350,1350,1350,1350,0
|
|
20240105,185400,222579024,1350,1350,1350,1350,0
|
|
20240105,185300,222579024,1350,1350,1350,1350,0
|
|
20240105,185200,222579024,1350,1350,1350,1350,0
|
|
20240105,185100,222579024,1350,1350,1350,1350,0
|
|
20240105,185000,222579024,1350,1350,1350,1350,0
|
|
20240105,184900,222579024,1350,1350,1350,1350,0
|
|
20240105,184800,222579024,1350,1350,1350,1350,0
|
|
20240105,184700,222579024,1350,1350,1350,1350,0
|
|
20240105,184600,222579024,1350,1350,1350,1350,0
|
|
20240105,184500,222579024,1350,1350,1350,1350,0
|
|
20240105,184400,222579024,1350,1350,1350,1350,0
|
|
20240105,184300,222579024,1350,1350,1350,1350,0
|
|
20240105,184200,222579024,1350,1350,1350,1350,0
|
|
20240105,184100,222579024,1350,1350,1350,1350,0
|
|
20240105,184000,222579024,1350,1350,1350,1350,0
|
|
20240105,183900,222579024,1350,1350,1350,1350,0
|
|
20240105,183800,222579024,1350,1350,1350,1350,0
|
|
20240105,183700,222579024,1350,1350,1350,1350,0
|
|
20240105,183600,222579024,1350,1350,1350,1350,0
|
|
20240105,183500,222579024,1350,1350,1350,1350,0
|
|
20240105,183400,222579024,1350,1350,1350,1350,1716
|
|
20240105,183300,222579024,1350,1350,1350,1350,0
|
|
20240105,183200,222579024,1350,1350,1350,1350,0
|
|
20240105,183100,222579024,1350,1350,1350,1350,0
|
|
20240105,183000,222579024,1350,1350,1350,1350,0
|
|
20240105,182900,222579024,1350,1350,1350,1350,0
|
|
20240105,182800,222579024,1350,1350,1350,1350,0
|
|
20240105,182700,222579024,1350,1350,1350,1350,0
|
|
20240105,182600,222579024,1350,1350,1350,1350,0
|
|
20240105,182500,222579024,1350,1350,1350,1350,0
|
|
20240105,182400,222579024,1350,1350,1350,1350,0
|
|
20240105,182300,222579024,1350,1350,1350,1350,0
|
|
20240105,182200,222579024,1350,1350,1350,1350,0
|
|
20240105,182100,222579024,1350,1350,1350,1350,0
|
|
20240105,182000,222579024,1350,1350,1350,1350,0
|
|
20240105,181900,222579024,1350,1350,1350,1350,0
|
|
20240105,181800,222579024,1350,1350,1350,1350,0
|
|
20240105,181700,222579024,1350,1350,1350,1350,0
|
|
20240105,181600,222579024,1350,1350,1350,1350,0
|
|
20240105,181500,222579024,1350,1350,1350,1350,0
|
|
20240105,181400,222579024,1350,1350,1350,1350,0
|
|
20240105,181300,222579024,1350,1350,1350,1350,0
|
|
20240105,181200,222579024,1350,1350,1350,1350,0
|
|
20240105,181100,222579024,1350,1350,1350,1350,0
|
|
20240105,181000,222579024,1350,1350,1350,1350,0
|
|
20240105,180900,222579024,1350,1350,1350,1350,0
|
|
20240105,180800,222579024,1350,1350,1350,1350,0
|
|
20240105,180700,222579024,1350,1350,1350,1350,0
|
|
20240105,180600,222579024,1350,1350,1350,1350,0
|
|
20240105,180500,222579024,1350,1350,1350,1350,0
|
|
20240105,180400,222579024,1350,1350,1350,1350,1716
|
|
20240105,180300,222579024,1350,1350,1350,1350,0
|
|
20240105,180200,222579024,1350,1350,1350,1350,0
|
|
20240105,180100,222579024,1350,1350,1350,1350,0
|
|
20240105,180000,222579024,1350,1350,1350,1350,0
|
|
20240105,175900,222579024,1350,1350,1350,1350,0
|
|
20240105,175800,222579024,1350,1350,1350,1350,0
|
|
20240105,175700,222579024,1350,1350,1350,1350,0
|
|
20240105,175600,222579024,1350,1350,1350,1350,0
|
|
20240105,175500,222579024,1350,1350,1350,1350,0
|
|
20240105,175400,222579024,1350,1350,1350,1350,0
|
|
20240105,175300,222579024,1350,1350,1350,1350,0
|
|
20240105,175200,222579024,1350,1350,1350,1350,0
|
|
20240105,175100,222579024,1350,1350,1350,1350,0
|
|
20240105,175000,222579024,1350,1350,1350,1350,0
|
|
20240105,174900,222579024,1350,1350,1350,1350,0
|
|
20240105,174800,222579024,1350,1350,1350,1350,0
|
|
20240105,174700,222579024,1350,1350,1350,1350,0
|
|
20240105,174600,222579024,1350,1350,1350,1350,0
|
|
20240105,174500,222579024,1350,1350,1350,1350,0
|
|
20240105,174400,222579024,1350,1350,1350,1350,0
|
|
20240105,174300,222579024,1350,1350,1350,1350,0
|
|
20240105,174200,222579024,1350,1350,1350,1350,0
|
|
20240105,174100,222579024,1350,1350,1350,1350,0
|
|
20240105,174000,222579024,1350,1350,1350,1350,0
|
|
20240105,173900,222579024,1350,1350,1350,1350,0
|
|
20240105,173800,222579024,1350,1350,1350,1350,0
|
|
20240105,173700,222579024,1350,1350,1350,1350,0
|
|
20240105,173600,222579024,1350,1350,1350,1350,0
|
|
20240105,173500,222579024,1350,1350,1350,1350,0
|
|
20240105,173400,222579024,1350,1350,1350,1350,1716
|
|
20240105,173300,222579024,1350,1350,1350,1350,0
|
|
20240105,173200,222579024,1350,1350,1350,1350,0
|
|
20240105,173100,222579024,1350,1350,1350,1350,0
|
|
20240105,173000,222579024,1350,1350,1350,1350,0
|
|
20240105,172900,222579024,1350,1350,1350,1350,0
|
|
20240105,172800,222579024,1350,1350,1350,1350,0
|
|
20240105,172700,222579024,1350,1350,1350,1350,0
|
|
20240105,172600,222579024,1350,1350,1350,1350,0
|
|
20240105,172500,222579024,1350,1350,1350,1350,0
|
|
20240105,172400,222579024,1350,1350,1350,1350,0
|
|
20240105,172300,222579024,1350,1350,1350,1350,0
|
|
20240105,172200,222579024,1350,1350,1350,1350,0
|
|
20240105,172100,222579024,1350,1350,1350,1350,0
|
|
20240105,172000,222579024,1350,1350,1350,1350,0
|
|
20240105,171900,222579024,1350,1350,1350,1350,0
|
|
20240105,171800,222579024,1350,1350,1350,1350,0
|
|
20240105,171700,222579024,1350,1350,1350,1350,0
|
|
20240105,171600,222579024,1350,1350,1350,1350,0
|
|
20240105,171500,222579024,1350,1350,1350,1350,0
|
|
20240105,171400,222579024,1350,1350,1350,1350,0
|
|
20240105,171300,222579024,1350,1350,1350,1350,0
|
|
20240105,171200,222579024,1350,1350,1350,1350,0
|
|
20240105,171100,222579024,1350,1350,1350,1350,0
|
|
20240105,171000,222579024,1350,1350,1350,1350,0
|
|
20240105,170900,222579024,1350,1350,1350,1350,0
|
|
20240105,170800,222579024,1350,1350,1350,1350,0
|
|
20240105,170700,222579024,1350,1350,1350,1350,0
|
|
20240105,170600,222579024,1350,1350,1350,1350,0
|
|
20240105,170500,222579024,1350,1350,1350,1350,0
|
|
20240105,170400,222579024,1350,1350,1350,1350,1716
|
|
20240105,170300,222579024,1350,1350,1350,1350,0
|
|
20240105,170200,222579024,1350,1350,1350,1350,0
|
|
20240105,170100,222579024,1350,1350,1350,1350,0
|
|
20240105,170000,222579024,1350,1350,1350,1350,0
|
|
20240105,165900,222579024,1350,1350,1350,1350,0
|
|
20240105,165800,222579024,1350,1350,1350,1350,0
|
|
20240105,165700,222579024,1350,1350,1350,1350,0
|
|
20240105,165600,222579024,1350,1350,1350,1350,0
|
|
20240105,165500,222579024,1350,1350,1350,1350,0
|
|
20240105,165400,222579024,1350,1350,1350,1350,0
|
|
20240105,165300,222579024,1350,1350,1350,1350,0
|
|
20240105,165200,222579024,1350,1350,1350,1350,0
|
|
20240105,165100,222579024,1350,1350,1350,1350,0
|
|
20240105,165000,222579024,1350,1350,1350,1350,0
|
|
20240105,164900,222579024,1350,1350,1350,1350,0
|
|
20240105,164800,222579024,1350,1350,1350,1350,0
|
|
20240105,164700,222579024,1350,1350,1350,1350,0
|
|
20240105,164600,222579024,1350,1350,1350,1350,0
|
|
20240105,164500,222579024,1350,1350,1350,1350,0
|
|
20240105,164400,222579024,1350,1350,1350,1350,0
|
|
20240105,164300,222579024,1350,1350,1350,1350,0
|
|
20240105,164200,222579024,1350,1350,1350,1350,0
|
|
20240105,164100,222579024,1350,1350,1350,1350,0
|
|
20240105,164000,222579024,1350,1350,1350,1350,0
|
|
20240105,163900,222579024,1350,1350,1350,1350,0
|
|
20240105,163800,222579024,1350,1350,1350,1350,0
|
|
20240105,163700,222579024,1350,1350,1350,1350,0
|
|
20240105,163600,222579024,1350,1350,1350,1350,0
|
|
20240105,163500,222579024,1350,1350,1350,1350,0
|
|
20240105,163400,222579024,1350,1350,1350,1350,1716
|
|
20240105,163300,222579024,1350,1350,1350,1350,0
|
|
20240105,163200,222579024,1350,1350,1350,1350,0
|
|
20240105,163100,222579024,1350,1350,1350,1350,0
|
|
20240105,163000,222579024,1350,1350,1350,1350,0
|
|
20240105,162900,222579024,1350,1350,1350,1350,0
|
|
20240105,162800,222579024,1350,1350,1350,1350,0
|
|
20240105,162700,222579024,1350,1350,1350,1350,0
|
|
20240105,162600,222579024,1350,1350,1350,1350,0
|
|
20240105,162500,222579024,1350,1350,1350,1350,0
|
|
20240105,162400,222579024,1350,1350,1350,1350,0
|
|
20240105,162300,222579024,1350,1350,1350,1350,0
|
|
20240105,162200,222579024,1350,1350,1350,1350,0
|
|
20240105,162100,222579024,1350,1350,1350,1350,0
|
|
20240105,162000,222579024,1350,1350,1350,1350,0
|
|
20240105,161900,222579024,1350,1350,1350,1350,0
|
|
20240105,161800,222579024,1350,1350,1350,1350,0
|
|
20240105,161700,222579024,1350,1350,1350,1350,0
|
|
20240105,161600,222579024,1350,1350,1350,1350,0
|
|
20240105,161500,222579024,1350,1350,1350,1350,0
|
|
20240105,161400,222579024,1350,1350,1350,1350,0
|
|
20240105,161300,222579024,1350,1350,1350,1350,0
|
|
20240105,161200,222579024,1350,1350,1350,1350,0
|
|
20240105,161100,222579024,1350,1350,1350,1350,0
|
|
20240105,161000,222579024,1350,1350,1350,1350,0
|
|
20240105,160900,222579024,1350,1350,1350,1350,0
|
|
20240105,160800,222579024,1350,1350,1350,1350,0
|
|
20240105,160700,222579024,1350,1350,1350,1350,0
|
|
20240105,160600,222579024,1350,1350,1350,1350,0
|
|
20240105,160500,222579024,1350,1350,1350,1350,0
|
|
20240105,160400,222579024,1350,1350,1350,1350,1716
|
|
20240105,160300,222579024,1350,1350,1350,1350,0
|
|
20240105,160200,222579024,1350,1350,1350,1350,0
|
|
20240105,160100,222579024,1350,1350,1350,1350,0
|
|
20240105,160000,222579024,1350,1350,1350,1350,0
|
|
20240105,155900,222579024,1350,1350,1350,1350,0
|
|
20240105,155800,222579024,1350,1350,1350,1350,0
|
|
20240105,155700,222579024,1350,1350,1350,1350,0
|
|
20240105,155600,222579024,1350,1350,1350,1350,0
|
|
20240105,155500,222579024,1350,1350,1350,1350,0
|
|
20240105,155400,222579024,1350,1350,1350,1350,0
|
|
20240105,155300,222579024,1350,1350,1350,1350,0
|
|
20240105,155200,222579024,1350,1350,1350,1350,0
|
|
20240105,155100,222579024,1350,1350,1350,1350,0
|
|
20240105,155000,222579024,1350,1350,1350,1350,0
|
|
20240105,154900,222579024,1350,1350,1350,1350,0
|
|
20240105,154800,222579024,1350,1350,1350,1350,0
|
|
20240105,154700,222579024,1350,1350,1350,1350,0
|
|
20240105,154600,222579024,1350,1350,1350,1350,0
|
|
20240105,154500,222579024,1350,1350,1350,1350,0
|
|
20240105,154400,222579024,1350,1350,1350,1350,0
|
|
20240105,154300,222579024,1350,1350,1350,1350,0
|
|
20240105,154200,222579024,1350,1350,1350,1350,0
|
|
20240105,154100,222579024,1350,1350,1350,1350,0
|
|
20240105,154000,222579024,1350,1350,1350,1350,0
|
|
20240105,153900,222579024,1350,1350,1350,1350,0
|
|
20240105,153800,222579024,1350,1350,1350,1350,0
|
|
20240105,153700,222579024,1350,1350,1350,1350,0
|
|
20240105,153600,222579024,1350,1350,1350,1350,0
|
|
20240105,153500,222579024,1350,1350,1350,1350,0
|
|
20240105,153400,222579024,1350,1350,1350,1350,1716
|
|
20240105,153300,222579024,1350,1350,1350,1350,0
|
|
20240105,153200,222579024,1350,1350,1350,1350,0
|
|
20240105,153100,222579024,1350,1350,1350,1350,0
|
|
20240105,153000,222579024,1350,1350,1350,1350,1716
|
|
20240105,152900,220262424,1355,1355,1355,1355,0
|
|
20240105,152800,220262424,1355,1355,1355,1355,0
|
|
20240105,152700,220262424,1355,1355,1355,1355,0
|
|
20240105,152600,220262424,1355,1355,1355,1355,0
|
|
20240105,152500,220262424,1355,1355,1355,1355,0
|
|
20240105,152400,220262424,1355,1355,1355,1355,0
|
|
20240105,152300,220262424,1355,1355,1355,1355,0
|
|
20240105,152200,220262424,1355,1355,1355,1355,0
|
|
20240105,152100,220262424,1355,1355,1355,1355,0
|
|
20240105,152000,220262424,1355,1355,1355,1355,0
|
|
20240105,151900,220262424,1355,1355,1355,1355,0
|
|
20240105,151800,220262424,1355,1351,1355,1351,11
|
|
20240105,151700,220247523,1355,1355,1355,1355,0
|
|
20240105,151600,220247523,1355,1355,1355,1355,4
|
|
20240105,151500,220242103,1356,1356,1356,1356,0
|
|
20240105,151400,220242103,1356,1355,1356,1355,641
|
|
20240105,151300,219373547,1354,1350,1354,1350,529
|
|
20240105,151200,218658153,1355,1355,1355,1355,40
|
|
20240105,151100,218603953,1355,1355,1355,1355,94
|
|
20240105,151000,218476583,1355,1355,1355,1355,732
|
|
20240105,150900,217484723,1355,1355,1355,1355,0
|
|
20240105,150800,217484723,1355,1352,1355,1352,113
|
|
20240105,150700,217331797,1348,1352,1352,1348,2838
|
|
20240105,150600,213495220,1352,1350,1352,1350,3
|
|
20240105,150500,213491167,1352,1352,1352,1352,650
|
|
20240105,150400,212612367,1352,1352,1352,1352,100
|
|
20240105,150300,212477167,1352,1352,1352,1352,0
|
|
20240105,150200,212477167,1352,1347,1352,1346,4315
|
|
20240105,150100,206652738,1349,1347,1349,1344,38
|
|
20240105,150000,206601515,1345,1348,1348,1345,580
|
|
20240105,145900,205821325,1348,1349,1349,1346,64
|
|
20240105,145800,205735055,1348,1348,1348,1348,0
|
|
20240105,145700,205735055,1348,1348,1348,1348,2
|
|
20240105,145600,205732359,1347,1348,1348,1347,1261
|
|
20240105,145500,204032534,1348,1348,1348,1348,0
|
|
20240105,145400,204032534,1348,1348,1348,1348,0
|
|
20240105,145300,204032534,1348,1348,1348,1344,2256
|
|
20240105,145200,201000462,1344,1344,1344,1344,1
|
|
20240105,145100,200999118,1350,1350,1350,1350,0
|
|
20240105,145000,200999118,1350,1350,1350,1350,0
|
|
20240105,144900,200999118,1350,1339,1350,1338,6138
|
|
20240105,144800,192752976,1343,1343,1343,1343,0
|
|
20240105,144700,192752976,1343,1343,1343,1343,0
|
|
20240105,144600,192752976,1343,1338,1343,1338,501
|
|
20240105,144500,192082633,1343,1343,1343,1343,1
|
|
20240105,144400,192081290,1338,1338,1338,1338,0
|
|
20240105,144300,192081290,1338,1338,1338,1338,0
|
|
20240105,144200,192081290,1338,1338,1338,1338,35
|
|
20240105,144100,192034460,1337,1340,1340,1337,4932
|
|
20240105,144000,185437328,1349,1349,1349,1349,2
|
|
20240105,143900,185434630,1340,1340,1340,1340,0
|
|
20240105,143800,185434630,1340,1340,1340,1340,12
|
|
20240105,143700,185418550,1349,1349,1349,1349,0
|
|
20240105,143600,185418550,1349,1349,1349,1349,0
|
|
20240105,143500,185418550,1349,1349,1349,1349,1
|
|
20240105,143400,185417201,1349,1349,1349,1349,0
|
|
20240105,143300,185417201,1349,1349,1349,1349,0
|
|
20240105,143200,185417201,1349,1343,1349,1343,304
|
|
20240105,143100,185008626,1343,1343,1343,1343,0
|
|
20240105,143000,185008626,1343,1343,1343,1343,0
|
|
20240105,142900,185008626,1343,1343,1343,1343,2
|
|
20240105,142800,185005940,1338,1339,1339,1337,200
|
|
20240105,142700,184738431,1344,1344,1344,1344,0
|
|
20240105,142600,184738431,1344,1344,1344,1344,0
|
|
20240105,142500,184738431,1344,1344,1344,1344,0
|
|
20240105,142400,184738431,1344,1344,1344,1344,110
|
|
20240105,142300,184590591,1344,1344,1344,1344,0
|
|
20240105,142200,184590591,1344,1344,1344,1344,2
|
|
20240105,142100,184587903,1344,1344,1344,1344,0
|
|
20240105,142000,184587903,1344,1344,1344,1344,0
|
|
20240105,141900,184587903,1344,1344,1344,1344,0
|
|
20240105,141800,184587903,1344,1340,1344,1337,15033
|
|
20240105,141700,164487721,1345,1345,1345,1345,0
|
|
20240105,141600,164487721,1345,1345,1345,1345,0
|
|
20240105,141500,164487721,1345,1345,1345,1345,0
|
|
20240105,141400,164487721,1345,1345,1345,1345,0
|
|
20240105,141300,164487721,1345,1345,1345,1345,0
|
|
20240105,141200,164487721,1345,1345,1345,1345,49
|
|
20240105,141100,164421816,1337,1341,1341,1337,9057
|
|
20240105,141000,152287600,1341,1347,1347,1341,921
|
|
20240105,140900,151052533,1341,1341,1341,1341,0
|
|
20240105,140800,151052533,1341,1341,1341,1341,0
|
|
20240105,140700,151052533,1341,1341,1341,1341,0
|
|
20240105,140600,151052533,1341,1341,1341,1341,410
|
|
20240105,140500,150502723,1341,1345,1345,1341,1079
|
|
20240105,140400,149053068,1345,1345,1345,1345,735
|
|
20240105,140300,148064493,1345,1341,1345,1340,1150
|
|
20240105,140200,146521559,1341,1342,1342,1341,3283
|
|
20240105,140100,142118924,1342,1343,1343,1342,1957
|
|
20240105,140000,139492609,1343,1344,1344,1343,1019
|
|
20240105,135900,138123973,1344,1345,1345,1344,116
|
|
20240105,135800,137967965,1349,1349,1349,1349,3
|
|
20240105,135700,137963918,1349,1349,1349,1349,0
|
|
20240105,135600,137963918,1349,1349,1349,1349,0
|
|
20240105,135500,137963918,1349,1349,1349,1349,0
|
|
20240105,135400,137963918,1349,1349,1349,1349,2
|
|
20240105,135300,137961220,1349,1349,1349,1349,12
|
|
20240105,135200,137945032,1349,1349,1349,1349,0
|
|
20240105,135100,137945032,1349,1349,1349,1349,0
|
|
20240105,135000,137945032,1349,1349,1349,1349,0
|
|
20240105,134900,137945032,1349,1349,1349,1349,125
|
|
20240105,134800,137776407,1349,1349,1349,1349,0
|
|
20240105,134700,137776407,1349,1349,1349,1349,0
|
|
20240105,134600,137776407,1349,1349,1349,1349,1
|
|
20240105,134500,137775058,1345,1345,1345,1345,0
|
|
20240105,134400,137775058,1345,1345,1345,1345,0
|
|
20240105,134300,137775058,1345,1345,1345,1345,189
|
|
20240105,134200,137520853,1345,1345,1345,1345,0
|
|
20240105,134100,137520853,1345,1345,1345,1345,0
|
|
20240105,134000,137520853,1345,1345,1345,1345,0
|
|
20240105,133900,137520853,1345,1345,1345,1345,0
|
|
20240105,133800,137520853,1345,1345,1345,1345,913
|
|
20240105,133700,136292868,1345,1345,1345,1345,0
|
|
20240105,133600,136292868,1345,1345,1345,1345,235
|
|
20240105,133500,135976793,1345,1345,1345,1345,0
|
|
20240105,133400,135976793,1345,1345,1345,1345,0
|
|
20240105,133300,135976793,1345,1345,1345,1345,0
|
|
20240105,133200,135976793,1345,1345,1345,1345,0
|
|
20240105,133100,135976793,1345,1345,1345,1345,0
|
|
20240105,133000,135976793,1345,1345,1345,1345,500
|
|
20240105,132900,135304293,1345,1345,1345,1345,105
|
|
20240105,132800,135163068,1345,1345,1345,1345,0
|
|
20240105,132700,135163068,1345,1345,1345,1345,0
|
|
20240105,132600,135163068,1345,1345,1345,1345,0
|
|
20240105,132500,135163068,1345,1345,1345,1345,0
|
|
20240105,132400,135163068,1345,1345,1345,1345,255
|
|
20240105,132300,134820093,1350,1350,1350,1350,0
|
|
20240105,132200,134820093,1350,1350,1350,1350,0
|
|
20240105,132100,134820093,1350,1350,1350,1350,412
|
|
20240105,132000,134263893,1350,1350,1350,1350,0
|
|
20240105,131900,134263893,1350,1350,1350,1350,4
|
|
20240105,131800,134258493,1350,1344,1350,1344,10357
|
|
20240105,131700,120336543,1350,1345,1350,1344,2542
|
|
20240105,131600,116920088,1345,1345,1345,1345,0
|
|
20240105,131500,116920088,1345,1350,1350,1345,1759
|
|
20240105,131400,114550513,1351,1351,1351,1351,0
|
|
20240105,131300,114550513,1351,1351,1351,1351,0
|
|
20240105,131200,114550513,1351,1345,1351,1345,619
|
|
20240105,131100,113717952,1345,1346,1346,1345,1000
|
|
20240105,131000,112372752,1345,1347,1347,1345,90
|
|
20240105,130900,112251641,1352,1352,1352,1352,0
|
|
20240105,130800,112251641,1352,1352,1352,1352,250
|
|
20240105,130700,111913641,1352,1352,1352,1352,0
|
|
20240105,130600,111913641,1352,1351,1352,1351,109
|
|
20240105,130500,111766381,1352,1352,1352,1352,0
|
|
20240105,130400,111766381,1352,1352,1352,1352,0
|
|
20240105,130300,111766381,1352,1352,1352,1352,0
|
|
20240105,130200,111766381,1352,1352,1352,1352,0
|
|
20240105,130100,111766381,1352,1352,1352,1352,1
|
|
20240105,130000,111765029,1352,1352,1352,1352,0
|
|
20240105,125900,111765029,1352,1352,1352,1352,0
|
|
20240105,125800,111765029,1352,1352,1352,1352,1
|
|
20240105,125700,111763677,1352,1352,1352,1352,0
|
|
20240105,125600,111763677,1352,1352,1352,1352,0
|
|
20240105,125500,111763677,1352,1352,1352,1352,0
|
|
20240105,125400,111763677,1352,1352,1352,1352,1
|
|
20240105,125300,111762325,1352,1352,1352,1352,0
|
|
20240105,125200,111762325,1352,1351,1352,1351,1793
|
|
20240105,125100,109338420,1351,1344,1351,1344,478
|
|
20240105,125000,108695974,1351,1351,1351,1351,0
|
|
20240105,124900,108695974,1351,1351,1351,1351,2
|
|
20240105,124800,108693272,1344,1344,1344,1344,0
|
|
20240105,124700,108693272,1344,1345,1345,1344,5785
|
|
20240105,124600,100916561,1351,1351,1351,1351,0
|
|
20240105,124500,100916561,1351,1349,1351,1345,382
|
|
20240105,124400,100401285,1349,1349,1349,1349,0
|
|
20240105,124300,100401285,1349,1349,1349,1349,0
|
|
20240105,124200,100401285,1349,1349,1349,1349,0
|
|
20240105,124100,100401285,1349,1349,1349,1349,0
|
|
20240105,124000,100401285,1349,1350,1350,1344,4496
|
|
20240105,123900,94345313,1351,1351,1351,1351,1002
|
|
20240105,123800,92991611,1351,1351,1351,1351,0
|
|
20240105,123700,92991611,1351,1351,1351,1351,0
|
|
20240105,123600,92991611,1351,1351,1351,1351,0
|
|
20240105,123500,92991611,1351,1349,1351,1349,20
|
|
20240105,123400,92964629,1351,1351,1351,1351,0
|
|
20240105,123300,92964629,1351,1351,1351,1351,0
|
|
20240105,123200,92964629,1351,1351,1351,1351,2
|
|
20240105,123100,92961927,1351,1351,1351,1351,159
|
|
20240105,123000,92747118,1351,1351,1351,1351,0
|
|
20240105,122900,92747118,1351,1351,1351,1351,0
|
|
20240105,122800,92747118,1351,1351,1351,1351,1000
|
|
20240105,122700,91396118,1349,1349,1349,1349,0
|
|
20240105,122600,91396118,1349,1349,1349,1349,150
|
|
20240105,122500,91193768,1352,1352,1352,1352,0
|
|
20240105,122400,91193768,1352,1352,1352,1352,0
|
|
20240105,122300,91193768,1352,1352,1352,1352,0
|
|
20240105,122200,91193768,1352,1352,1352,1352,0
|
|
20240105,122100,91193768,1352,1352,1352,1352,10
|
|
20240105,122000,91180248,1352,1352,1352,1352,0
|
|
20240105,121900,91180248,1352,1352,1352,1352,0
|
|
20240105,121800,91180248,1352,1352,1352,1352,0
|
|
20240105,121700,91180248,1352,1352,1352,1352,0
|
|
20240105,121600,91180248,1352,1352,1352,1352,0
|
|
20240105,121500,91180248,1352,1350,1352,1350,7
|
|
20240105,121400,91170796,1350,1350,1350,1350,0
|
|
20240105,121300,91170796,1350,1350,1350,1350,2
|
|
20240105,121200,91168096,1350,1350,1350,1350,1030
|
|
20240105,121100,89777596,1352,1352,1352,1352,1536
|
|
20240105,121000,87700924,1354,1354,1354,1354,1
|
|
20240105,120900,87699570,1354,1354,1354,1354,0
|
|
20240105,120800,87699570,1354,1354,1354,1354,0
|
|
20240105,120700,87699570,1354,1354,1354,1354,0
|
|
20240105,120600,87699570,1354,1354,1354,1354,307
|
|
20240105,120500,87283892,1352,1352,1352,1352,0
|
|
20240105,120400,87283892,1352,1352,1352,1352,40
|
|
20240105,120300,87229812,1349,1349,1349,1349,0
|
|
20240105,120200,87229812,1349,1349,1349,1349,0
|
|
20240105,120100,87229812,1349,1349,1349,1349,0
|
|
20240105,120000,87229812,1349,1349,1349,1349,1
|
|
20240105,115900,87228463,1354,1354,1354,1354,0
|
|
20240105,115800,87228463,1354,1354,1354,1354,0
|
|
20240105,115700,87228463,1354,1354,1354,1354,0
|
|
20240105,115600,87228463,1354,1354,1354,1354,0
|
|
20240105,115500,87228463,1354,1354,1354,1354,2290
|
|
20240105,115400,84127803,1354,1354,1354,1354,0
|
|
20240105,115300,84127803,1354,1354,1354,1354,0
|
|
20240105,115200,84127803,1354,1354,1354,1354,0
|
|
20240105,115100,84127803,1354,1354,1354,1354,0
|
|
20240105,115000,84127803,1354,1354,1354,1354,10
|
|
20240105,114900,84114263,1354,1354,1354,1354,0
|
|
20240105,114800,84114263,1354,1354,1354,1354,0
|
|
20240105,114700,84114263,1354,1354,1354,1354,0
|
|
20240105,114600,84114263,1354,1354,1354,1354,2
|
|
20240105,114500,84111555,1354,1354,1354,1354,0
|
|
20240105,114400,84111555,1354,1354,1354,1354,1
|
|
20240105,114300,84110201,1347,1347,1347,1347,0
|
|
20240105,114200,84110201,1347,1347,1347,1347,0
|
|
20240105,114100,84110201,1347,1347,1347,1347,0
|
|
20240105,114000,84110201,1347,1347,1347,1347,2
|
|
20240105,113900,84107507,1347,1347,1347,1347,0
|
|
20240105,113800,84107507,1347,1347,1347,1347,0
|
|
20240105,113700,84107507,1347,1347,1347,1347,149
|
|
20240105,113600,83906804,1347,1347,1347,1347,856
|
|
20240105,113500,82753772,1355,1355,1355,1355,0
|
|
20240105,113400,82753772,1355,1355,1355,1355,0
|
|
20240105,113300,82753772,1355,1355,1355,1355,0
|
|
20240105,113200,82753772,1355,1355,1355,1355,1
|
|
20240105,113100,82752417,1347,1347,1347,1347,0
|
|
20240105,113000,82752417,1347,1347,1347,1347,0
|
|
20240105,112900,82752417,1347,1355,1355,1347,496
|
|
20240105,112800,82083788,1355,1350,1355,1350,230
|
|
20240105,112700,81773283,1350,1350,1350,1350,1
|
|
20240105,112600,81771933,1350,1350,1350,1350,0
|
|
20240105,112500,81771933,1350,1350,1350,1350,1053
|
|
20240105,112400,80350383,1350,1350,1350,1350,0
|
|
20240105,112300,80350383,1350,1350,1350,1350,77
|
|
20240105,112200,80246433,1350,1350,1350,1350,0
|
|
20240105,112100,80246433,1350,1350,1350,1350,35
|
|
20240105,112000,80199183,1349,1349,1349,1349,0
|
|
20240105,111900,80199183,1349,1349,1349,1349,1
|
|
20240105,111800,80197834,1349,1349,1349,1349,7
|
|
20240105,111700,80188391,1350,1350,1350,1350,105
|
|
20240105,111600,80046641,1355,1355,1355,1355,4
|
|
20240105,111500,80041221,1350,1350,1350,1350,2253
|
|
20240105,111400,76999671,1350,1350,1350,1350,0
|
|
20240105,111300,76999671,1350,1350,1350,1350,20
|
|
20240105,111200,76972671,1350,1350,1350,1350,150
|
|
20240105,111100,76770171,1350,1355,1355,1350,783
|
|
20240105,111000,75712860,1351,1355,1355,1351,3
|
|
20240105,110900,75708799,1353,1353,1353,1353,0
|
|
20240105,110800,75708799,1353,1353,1353,1353,0
|
|
20240105,110700,75708799,1353,1353,1353,1353,0
|
|
20240105,110600,75708799,1353,1355,1355,1353,1738
|
|
20240105,110500,73355809,1355,1355,1355,1355,0
|
|
20240105,110400,73355809,1355,1355,1355,1355,0
|
|
20240105,110300,73355809,1355,1355,1355,1355,0
|
|
20240105,110200,73355809,1355,1355,1355,1355,11
|
|
20240105,110100,73340904,1355,1355,1355,1355,0
|
|
20240105,110000,73340904,1355,1355,1355,1355,5
|
|
20240105,105900,73334129,1355,1355,1355,1355,10
|
|
20240105,105800,73320579,1355,1355,1355,1355,1
|
|
20240105,105700,73319224,1351,1351,1351,1351,1522
|
|
20240105,105600,71263002,1355,1355,1355,1355,1
|
|
20240105,105500,71261647,1355,1350,1355,1349,1460
|
|
20240105,105400,69290664,1355,1355,1355,1355,1
|
|
20240105,105300,69289309,1350,1350,1350,1350,14
|
|
20240105,105200,69270409,1355,1355,1355,1355,0
|
|
20240105,105100,69270409,1355,1355,1355,1355,0
|
|
20240105,105000,69270409,1355,1355,1355,1355,1
|
|
20240105,104900,69269054,1352,1353,1353,1352,8158
|
|
20240105,104800,58237521,1358,1358,1358,1358,0
|
|
20240105,104700,58237521,1358,1358,1358,1358,0
|
|
20240105,104600,58237521,1358,1358,1358,1358,737
|
|
20240105,104500,57236675,1358,1358,1358,1358,5
|
|
20240105,104400,57229885,1358,1358,1358,1358,0
|
|
20240105,104300,57229885,1358,1358,1358,1358,0
|
|
20240105,104200,57229885,1358,1358,1358,1358,12
|
|
20240105,104100,57213589,1358,1358,1358,1358,1
|
|
20240105,104000,57212231,1358,1358,1358,1358,1
|
|
20240105,103900,57210873,1353,1355,1358,1353,1020
|
|
20240105,103800,55828570,1355,1355,1355,1355,0
|
|
20240105,103700,55828570,1355,1355,1355,1355,801
|
|
20240105,103600,54743215,1355,1355,1355,1355,1000
|
|
20240105,103500,53388215,1354,1353,1354,1353,1918
|
|
20240105,103400,50792069,1353,1353,1353,1353,182
|
|
20240105,103300,50545823,1353,1353,1353,1353,108
|
|
20240105,103200,50399699,1354,1354,1354,1354,48
|
|
20240105,103100,50334707,1354,1354,1354,1354,0
|
|
20240105,103000,50334707,1354,1354,1354,1354,958
|
|
20240105,102900,49037575,1354,1356,1356,1354,479
|
|
20240105,102800,48388254,1356,1356,1356,1356,0
|
|
20240105,102700,48388254,1356,1356,1356,1356,50
|
|
20240105,102600,48320454,1359,1359,1359,1359,487
|
|
20240105,102500,47658621,1359,1359,1359,1359,0
|
|
20240105,102400,47658621,1359,1359,1359,1359,4
|
|
20240105,102300,47653185,1357,1357,1357,1357,12
|
|
20240105,102200,47636901,1359,1359,1359,1359,0
|
|
20240105,102100,47636901,1359,1359,1359,1359,0
|
|
20240105,102000,47636901,1359,1359,1359,1359,0
|
|
20240105,101900,47636901,1359,1358,1359,1358,215
|
|
20240105,101800,47344930,1358,1358,1358,1358,2
|
|
20240105,101700,47342214,1358,1358,1358,1358,40
|
|
20240105,101600,47287894,1359,1359,1359,1359,32
|
|
20240105,101500,47244406,1360,1360,1360,1360,0
|
|
20240105,101400,47244406,1360,1360,1360,1360,0
|
|
20240105,101300,47244406,1360,1360,1360,1360,100
|
|
20240105,101200,47108406,1360,1360,1360,1360,0
|
|
20240105,101100,47108406,1360,1360,1360,1360,0
|
|
20240105,101000,47108406,1360,1360,1360,1359,78
|
|
20240105,100900,47002346,1360,1359,1360,1359,151
|
|
20240105,100800,46797036,1360,1360,1360,1360,0
|
|
20240105,100700,46797036,1360,1358,1360,1358,2037
|
|
20240105,100600,44030788,1358,1358,1358,1358,1401
|
|
20240105,100500,42128230,1355,1358,1358,1355,494
|
|
20240105,100400,41458845,1358,1357,1358,1357,167
|
|
20240105,100300,41232196,1358,1358,1358,1358,0
|
|
20240105,100200,41232196,1358,1358,1358,1358,1
|
|
20240105,100100,41230838,1358,1358,1358,1358,0
|
|
20240105,100000,41230838,1358,1356,1358,1356,52
|
|
20240105,095900,41160274,1358,1358,1358,1355,92
|
|
20240105,095800,41035608,1355,1355,1355,1355,0
|
|
20240105,095700,41035608,1355,1355,1355,1355,34
|
|
20240105,095600,40989538,1355,1357,1357,1355,414
|
|
20240105,095500,40428157,1358,1358,1358,1358,32
|
|
20240105,095400,40384701,1358,1358,1358,1358,0
|
|
20240105,095300,40384701,1358,1358,1358,1358,73
|
|
20240105,095200,40285567,1358,1358,1358,1358,10
|
|
20240105,095100,40271987,1358,1358,1358,1358,0
|
|
20240105,095000,40271987,1358,1357,1358,1357,300
|
|
20240105,094900,39864886,1357,1357,1357,1357,0
|
|
20240105,094800,39864886,1357,1355,1357,1355,21
|
|
20240105,094700,39836429,1358,1358,1358,1358,0
|
|
20240105,094600,39836429,1358,1358,1358,1358,0
|
|
20240105,094500,39836429,1358,1358,1358,1358,0
|
|
20240105,094400,39836429,1358,1358,1358,1358,15
|
|
20240105,094300,39816059,1358,1358,1358,1355,1319
|
|
20240105,094200,38028757,1358,1358,1358,1358,10
|
|
20240105,094100,38015177,1358,1358,1358,1358,22
|
|
20240105,094000,37985301,1358,1358,1358,1358,11
|
|
20240105,093900,37970363,1358,1358,1358,1357,109
|
|
20240105,093800,37822441,1355,1358,1358,1354,11321
|
|
20240105,093700,22491755,1358,1358,1358,1358,20
|
|
20240105,093600,22464595,1359,1359,1359,1359,0
|
|
20240105,093500,22464595,1359,1359,1359,1359,1
|
|
20240105,093400,22463236,1360,1360,1360,1360,0
|
|
20240105,093300,22463236,1360,1360,1360,1360,0
|
|
20240105,093200,22463236,1360,1355,1360,1355,602
|
|
20240105,093100,21644531,1360,1360,1360,1360,0
|
|
20240105,093000,21644531,1360,1360,1360,1360,0
|
|
20240105,092900,21644531,1360,1360,1360,1360,1
|
|
20240105,092800,21643171,1359,1359,1359,1359,4142
|
|
20240105,092700,16014193,1359,1359,1359,1359,1
|
|
20240105,092600,16012834,1359,1359,1359,1359,1
|
|
20240105,092500,16011475,1354,1354,1354,1354,8
|
|
20240105,092400,16000643,1356,1356,1356,1356,256
|
|
20240105,092300,15653507,1356,1353,1356,1353,5153
|
|
20240105,092200,8677917,1353,1353,1353,1353,500
|
|
20240105,092100,8001417,1352,1352,1352,1352,18
|
|
20240105,092000,7977081,1353,1353,1353,1353,0
|
|
20240105,091900,7977081,1353,1353,1353,1353,435
|
|
20240105,091800,7388526,1353,1353,1353,1353,0
|
|
20240105,091700,7388526,1353,1353,1353,1346,3
|
|
20240105,091600,7384474,1354,1354,1354,1354,0
|
|
20240105,091500,7384474,1354,1354,1354,1354,6
|
|
20240105,091400,7376350,1340,1340,1340,1340,0
|
|
20240105,091300,7376350,1340,1355,1355,1340,282
|
|
20240105,091200,6996988,1355,1355,1355,1355,0
|
|
20240105,091100,6996988,1355,1355,1355,1355,0
|
|
20240105,091000,6996988,1355,1355,1355,1355,5
|
|
20240105,090900,6990213,1355,1355,1355,1355,0
|
|
20240105,090800,6990213,1355,1355,1355,1355,73
|
|
20240105,090700,6891298,1355,1355,1355,1355,191
|
|
20240105,090600,6632493,1356,1356,1356,1356,54
|
|
20240105,090500,6559269,1356,1356,1356,1356,462
|
|
20240105,090400,5932797,1356,1346,1356,1346,1008
|
|
20240105,090300,4572194,1351,1351,1351,1351,110
|
|
20240105,090200,4423584,1351,1351,1351,1351,0
|
|
20240105,090100,4423584,1351,1351,1351,1351,0
|
|
20240105,090000,4423584,1351,1352,1352,1351,3272
|