587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184400,170620322,1399,1399,1399,1399,3145
|
|
20240105,184300,170620322,1399,1399,1399,1399,0
|
|
20240105,184200,170620322,1399,1399,1399,1399,0
|
|
20240105,184100,170620322,1399,1399,1399,1399,0
|
|
20240105,184000,170620322,1399,1399,1399,1399,0
|
|
20240105,183900,170620322,1399,1399,1399,1399,0
|
|
20240105,183800,170620322,1399,1399,1399,1399,0
|
|
20240105,183700,170620322,1399,1399,1399,1399,0
|
|
20240105,183600,170620322,1399,1399,1399,1399,0
|
|
20240105,183500,170620322,1399,1399,1399,1399,0
|
|
20240105,183400,170620322,1399,1399,1399,1399,0
|
|
20240105,183300,170620322,1399,1399,1399,1399,0
|
|
20240105,183200,170620322,1399,1399,1399,1399,0
|
|
20240105,183100,170620322,1399,1399,1399,1399,0
|
|
20240105,183000,170620322,1399,1399,1399,1399,0
|
|
20240105,182900,170620322,1399,1399,1399,1399,0
|
|
20240105,182800,170620322,1399,1399,1399,1399,0
|
|
20240105,182700,170620322,1399,1399,1399,1399,0
|
|
20240105,182600,170620322,1399,1399,1399,1399,0
|
|
20240105,182500,170620322,1399,1399,1399,1399,0
|
|
20240105,182400,170620322,1399,1399,1399,1399,0
|
|
20240105,182300,170620322,1399,1399,1399,1399,0
|
|
20240105,182200,170620322,1399,1399,1399,1399,0
|
|
20240105,182100,170620322,1399,1399,1399,1399,0
|
|
20240105,182000,170620322,1399,1399,1399,1399,0
|
|
20240105,181900,170620322,1399,1399,1399,1399,0
|
|
20240105,181800,170620322,1399,1399,1399,1399,0
|
|
20240105,181700,170620322,1399,1399,1399,1399,0
|
|
20240105,181600,170620322,1399,1399,1399,1399,0
|
|
20240105,181500,170620322,1399,1399,1399,1399,0
|
|
20240105,181400,170620322,1399,1399,1399,1399,3145
|
|
20240105,181300,170620322,1399,1399,1399,1399,0
|
|
20240105,181200,170620322,1399,1399,1399,1399,0
|
|
20240105,181100,170620322,1399,1399,1399,1399,0
|
|
20240105,181000,170620322,1399,1399,1399,1399,0
|
|
20240105,180900,170620322,1399,1399,1399,1399,0
|
|
20240105,180800,170620322,1399,1399,1399,1399,0
|
|
20240105,180700,170620322,1399,1399,1399,1399,0
|
|
20240105,180600,170620322,1399,1399,1399,1399,0
|
|
20240105,180500,170620322,1399,1399,1399,1399,0
|
|
20240105,180400,170620322,1399,1399,1399,1399,0
|
|
20240105,180300,170620322,1399,1399,1399,1399,0
|
|
20240105,180200,170620322,1399,1399,1399,1399,0
|
|
20240105,180100,170620322,1399,1399,1399,1399,0
|
|
20240105,180000,170620322,1399,1399,1399,1399,0
|
|
20240105,175900,170620322,1399,1399,1399,1399,0
|
|
20240105,175800,170620322,1399,1399,1399,1399,0
|
|
20240105,175700,170620322,1399,1399,1399,1399,0
|
|
20240105,175600,170620322,1399,1399,1399,1399,0
|
|
20240105,175500,170620322,1399,1399,1399,1399,0
|
|
20240105,175400,170620322,1399,1399,1399,1399,0
|
|
20240105,175300,170620322,1399,1399,1399,1399,0
|
|
20240105,175200,170620322,1399,1399,1399,1399,0
|
|
20240105,175100,170620322,1399,1399,1399,1399,0
|
|
20240105,175000,170620322,1399,1399,1399,1399,0
|
|
20240105,174900,170620322,1399,1399,1399,1399,0
|
|
20240105,174800,170620322,1399,1399,1399,1399,0
|
|
20240105,174700,170620322,1399,1399,1399,1399,0
|
|
20240105,174600,170620322,1399,1399,1399,1399,0
|
|
20240105,174500,170620322,1399,1399,1399,1399,0
|
|
20240105,174400,170620322,1399,1399,1399,1399,3145
|
|
20240105,174300,170620322,1399,1399,1399,1399,0
|
|
20240105,174200,170620322,1399,1399,1399,1399,0
|
|
20240105,174100,170620322,1399,1399,1399,1399,0
|
|
20240105,174000,170620322,1399,1399,1399,1399,0
|
|
20240105,173900,170620322,1399,1399,1399,1399,0
|
|
20240105,173800,170620322,1399,1399,1399,1399,0
|
|
20240105,173700,170620322,1399,1399,1399,1399,0
|
|
20240105,173600,170620322,1399,1399,1399,1399,0
|
|
20240105,173500,170620322,1399,1399,1399,1399,0
|
|
20240105,173400,170620322,1399,1399,1399,1399,0
|
|
20240105,173300,170620322,1399,1399,1399,1399,0
|
|
20240105,173200,170620322,1399,1399,1399,1399,0
|
|
20240105,173100,170620322,1399,1399,1399,1399,0
|
|
20240105,173000,170620322,1399,1399,1399,1399,0
|
|
20240105,172900,170620322,1399,1399,1399,1399,0
|
|
20240105,172800,170620322,1399,1399,1399,1399,0
|
|
20240105,172700,170620322,1399,1399,1399,1399,0
|
|
20240105,172600,170620322,1399,1399,1399,1399,0
|
|
20240105,172500,170620322,1399,1399,1399,1399,0
|
|
20240105,172400,170620322,1399,1399,1399,1399,0
|
|
20240105,172300,170620322,1399,1399,1399,1399,0
|
|
20240105,172200,170620322,1399,1399,1399,1399,0
|
|
20240105,172100,170620322,1399,1399,1399,1399,0
|
|
20240105,172000,170620322,1399,1399,1399,1399,0
|
|
20240105,171900,170620322,1399,1399,1399,1399,0
|
|
20240105,171800,170620322,1399,1399,1399,1399,0
|
|
20240105,171700,170620322,1399,1399,1399,1399,0
|
|
20240105,171600,170620322,1399,1399,1399,1399,0
|
|
20240105,171500,170620322,1399,1399,1399,1399,0
|
|
20240105,171400,170620322,1399,1399,1399,1399,3145
|
|
20240105,171300,170620322,1399,1399,1399,1399,0
|
|
20240105,171200,170620322,1399,1399,1399,1399,0
|
|
20240105,171100,170620322,1399,1399,1399,1399,0
|
|
20240105,171000,170620322,1399,1399,1399,1399,0
|
|
20240105,170900,170620322,1399,1399,1399,1399,0
|
|
20240105,170800,170620322,1399,1399,1399,1399,0
|
|
20240105,170700,170620322,1399,1399,1399,1399,0
|
|
20240105,170600,170620322,1399,1399,1399,1399,0
|
|
20240105,170500,170620322,1399,1399,1399,1399,0
|
|
20240105,170400,170620322,1399,1399,1399,1399,0
|
|
20240105,170300,170620322,1399,1399,1399,1399,0
|
|
20240105,170200,170620322,1399,1399,1399,1399,0
|
|
20240105,170100,170620322,1399,1399,1399,1399,0
|
|
20240105,170000,170620322,1399,1399,1399,1399,0
|
|
20240105,165900,170620322,1399,1399,1399,1399,0
|
|
20240105,165800,170620322,1399,1399,1399,1399,0
|
|
20240105,165700,170620322,1399,1399,1399,1399,0
|
|
20240105,165600,170620322,1399,1399,1399,1399,0
|
|
20240105,165500,170620322,1399,1399,1399,1399,0
|
|
20240105,165400,170620322,1399,1399,1399,1399,0
|
|
20240105,165300,170620322,1399,1399,1399,1399,0
|
|
20240105,165200,170620322,1399,1399,1399,1399,0
|
|
20240105,165100,170620322,1399,1399,1399,1399,0
|
|
20240105,165000,170620322,1399,1399,1399,1399,0
|
|
20240105,164900,170620322,1399,1399,1399,1399,0
|
|
20240105,164800,170620322,1399,1399,1399,1399,0
|
|
20240105,164700,170620322,1399,1399,1399,1399,0
|
|
20240105,164600,170620322,1399,1399,1399,1399,0
|
|
20240105,164500,170620322,1399,1399,1399,1399,0
|
|
20240105,164400,170620322,1399,1399,1399,1399,3145
|
|
20240105,164300,170620322,1399,1399,1399,1399,0
|
|
20240105,164200,170620322,1399,1399,1399,1399,0
|
|
20240105,164100,170620322,1399,1399,1399,1399,0
|
|
20240105,164000,170620322,1399,1399,1399,1399,0
|
|
20240105,163900,170620322,1399,1399,1399,1399,0
|
|
20240105,163800,170620322,1399,1399,1399,1399,0
|
|
20240105,163700,170620322,1399,1399,1399,1399,0
|
|
20240105,163600,170620322,1399,1399,1399,1399,0
|
|
20240105,163500,170620322,1399,1399,1399,1399,0
|
|
20240105,163400,170620322,1399,1399,1399,1399,0
|
|
20240105,163300,170620322,1399,1399,1399,1399,0
|
|
20240105,163200,170620322,1399,1399,1399,1399,0
|
|
20240105,163100,170620322,1399,1399,1399,1399,0
|
|
20240105,163000,170620322,1399,1399,1399,1399,0
|
|
20240105,162900,170620322,1399,1399,1399,1399,0
|
|
20240105,162800,170620322,1399,1399,1399,1399,0
|
|
20240105,162700,170620322,1399,1399,1399,1399,0
|
|
20240105,162600,170620322,1399,1399,1399,1399,0
|
|
20240105,162500,170620322,1399,1399,1399,1399,0
|
|
20240105,162400,170620322,1399,1399,1399,1399,0
|
|
20240105,162300,170620322,1399,1399,1399,1399,0
|
|
20240105,162200,170620322,1399,1399,1399,1399,0
|
|
20240105,162100,170620322,1399,1399,1399,1399,0
|
|
20240105,162000,170620322,1399,1399,1399,1399,0
|
|
20240105,161900,170620322,1399,1399,1399,1399,0
|
|
20240105,161800,170620322,1399,1399,1399,1399,0
|
|
20240105,161700,170620322,1399,1399,1399,1399,0
|
|
20240105,161600,170620322,1399,1399,1399,1399,0
|
|
20240105,161500,170620322,1399,1399,1399,1399,0
|
|
20240105,161400,170620322,1399,1399,1399,1399,3145
|
|
20240105,161300,170620322,1399,1399,1399,1399,0
|
|
20240105,161200,170620322,1399,1399,1399,1399,0
|
|
20240105,161100,170620322,1399,1399,1399,1399,0
|
|
20240105,161000,170620322,1399,1399,1399,1399,0
|
|
20240105,160900,170620322,1399,1399,1399,1399,0
|
|
20240105,160800,170620322,1399,1399,1399,1399,0
|
|
20240105,160700,170620322,1399,1399,1399,1399,0
|
|
20240105,160600,170620322,1399,1399,1399,1399,0
|
|
20240105,160500,170620322,1399,1399,1399,1399,0
|
|
20240105,160400,170620322,1399,1399,1399,1399,0
|
|
20240105,160300,170620322,1399,1399,1399,1399,0
|
|
20240105,160200,170620322,1399,1399,1399,1399,0
|
|
20240105,160100,170620322,1399,1399,1399,1399,0
|
|
20240105,160000,170620322,1399,1399,1399,1399,0
|
|
20240105,155900,170620322,1399,1399,1399,1399,0
|
|
20240105,155800,170620322,1399,1399,1399,1399,0
|
|
20240105,155700,170620322,1399,1399,1399,1399,0
|
|
20240105,155600,170620322,1399,1399,1399,1399,0
|
|
20240105,155500,170620322,1399,1399,1399,1399,0
|
|
20240105,155400,170620322,1399,1399,1399,1399,0
|
|
20240105,155300,170620322,1399,1399,1399,1399,0
|
|
20240105,155200,170620322,1399,1399,1399,1399,0
|
|
20240105,155100,170620322,1399,1399,1399,1399,0
|
|
20240105,155000,170620322,1399,1399,1399,1399,0
|
|
20240105,154900,170620322,1399,1399,1399,1399,0
|
|
20240105,154800,170620322,1399,1399,1399,1399,0
|
|
20240105,154700,170620322,1399,1399,1399,1399,0
|
|
20240105,154600,170620322,1399,1399,1399,1399,0
|
|
20240105,154500,170620322,1399,1399,1399,1399,0
|
|
20240105,154400,170620322,1399,1399,1399,1399,3145
|
|
20240105,154300,170620322,1399,1399,1399,1399,0
|
|
20240105,154200,170620322,1399,1399,1399,1399,0
|
|
20240105,154100,170620322,1399,1399,1399,1399,0
|
|
20240105,154000,170620322,1399,1399,1399,1399,0
|
|
20240105,153900,170620322,1399,1399,1399,1399,0
|
|
20240105,153800,170620322,1399,1399,1399,1399,0
|
|
20240105,153700,170620322,1399,1399,1399,1399,0
|
|
20240105,153600,170620322,1399,1399,1399,1399,0
|
|
20240105,153500,170620322,1399,1399,1399,1399,0
|
|
20240105,153400,170620322,1399,1399,1399,1399,0
|
|
20240105,153300,170620322,1399,1399,1399,1399,0
|
|
20240105,153200,170620322,1399,1399,1399,1399,0
|
|
20240105,153100,170620322,1399,1399,1399,1399,0
|
|
20240105,153000,170620322,1399,1399,1399,1399,3145
|
|
20240105,152900,166220467,1400,1400,1400,1400,0
|
|
20240105,152800,166220467,1400,1400,1400,1400,0
|
|
20240105,152700,166220467,1400,1400,1400,1400,0
|
|
20240105,152600,166220467,1400,1400,1400,1400,0
|
|
20240105,152500,166220467,1400,1400,1400,1400,0
|
|
20240105,152400,166220467,1400,1400,1400,1400,0
|
|
20240105,152300,166220467,1400,1400,1400,1400,0
|
|
20240105,152200,166220467,1400,1400,1400,1400,0
|
|
20240105,152100,166220467,1400,1400,1400,1400,0
|
|
20240105,152000,166220467,1400,1400,1400,1400,0
|
|
20240105,151900,166220467,1400,1400,1400,1400,158
|
|
20240105,151800,165999267,1399,1399,1399,1399,158
|
|
20240105,151700,165778225,1396,1399,1399,1396,2000
|
|
20240105,151600,162981725,1395,1395,1395,1395,0
|
|
20240105,151500,162981725,1395,1395,1395,1395,1
|
|
20240105,151400,162980330,1401,1401,1401,1401,0
|
|
20240105,151300,162980330,1401,1401,1401,1401,1
|
|
20240105,151200,162978929,1395,1395,1395,1395,0
|
|
20240105,151100,162978929,1395,1395,1395,1395,0
|
|
20240105,151000,162978929,1395,1395,1395,1395,0
|
|
20240105,150900,162978929,1395,1396,1396,1395,4157
|
|
20240105,150800,157179414,1401,1401,1401,1401,0
|
|
20240105,150700,157179414,1401,1401,1401,1401,0
|
|
20240105,150600,157179414,1401,1401,1401,1401,0
|
|
20240105,150500,157179414,1401,1401,1401,1401,0
|
|
20240105,150400,157179414,1401,1401,1401,1401,0
|
|
20240105,150300,157179414,1401,1401,1401,1401,0
|
|
20240105,150200,157179414,1401,1401,1401,1401,1
|
|
20240105,150100,157178013,1395,1395,1395,1395,0
|
|
20240105,150000,157178013,1395,1395,1395,1395,0
|
|
20240105,145900,157178013,1395,1395,1395,1395,967
|
|
20240105,145800,155829048,1395,1395,1395,1395,13
|
|
20240105,145700,155810913,1395,1395,1395,1395,4
|
|
20240105,145600,155805333,1401,1401,1401,1401,0
|
|
20240105,145500,155805333,1401,1400,1401,1400,10
|
|
20240105,145400,155791325,1401,1401,1401,1401,100
|
|
20240105,145300,155651225,1401,1401,1401,1401,0
|
|
20240105,145200,155651225,1401,1401,1401,1401,752
|
|
20240105,145100,154597673,1395,1395,1395,1395,0
|
|
20240105,145000,154597673,1395,1395,1395,1395,0
|
|
20240105,144900,154597673,1395,1395,1395,1395,0
|
|
20240105,144800,154597673,1395,1395,1395,1395,0
|
|
20240105,144700,154597673,1395,1395,1395,1395,0
|
|
20240105,144600,154597673,1395,1395,1395,1395,501
|
|
20240105,144500,153898778,1395,1395,1395,1395,2471
|
|
20240105,144400,150451733,1395,1395,1395,1395,189
|
|
20240105,144300,150188078,1395,1395,1395,1395,0
|
|
20240105,144200,150188078,1395,1395,1395,1395,0
|
|
20240105,144100,150188078,1395,1395,1395,1395,141
|
|
20240105,144000,149991383,1395,1395,1395,1395,0
|
|
20240105,143900,149991383,1395,1395,1395,1395,0
|
|
20240105,143800,149991383,1395,1395,1395,1395,3368
|
|
20240105,143700,145293023,1395,1395,1395,1395,0
|
|
20240105,143600,145293023,1395,1396,1396,1395,96
|
|
20240105,143500,145159064,1395,1395,1395,1395,0
|
|
20240105,143400,145159064,1395,1395,1395,1395,0
|
|
20240105,143300,145159064,1395,1395,1395,1395,0
|
|
20240105,143200,145159064,1395,1395,1395,1395,0
|
|
20240105,143100,145159064,1395,1395,1395,1395,0
|
|
20240105,143000,145159064,1395,1395,1395,1395,2000
|
|
20240105,142900,142369064,1395,1395,1395,1395,0
|
|
20240105,142800,142369064,1395,1395,1395,1395,0
|
|
20240105,142700,142369064,1395,1395,1395,1395,2670
|
|
20240105,142600,138644414,1395,1396,1396,1395,48
|
|
20240105,142500,138577426,1396,1396,1396,1396,72
|
|
20240105,142400,138476914,1396,1396,1396,1396,0
|
|
20240105,142300,138476914,1396,1396,1396,1396,5
|
|
20240105,142200,138469934,1394,1394,1394,1394,0
|
|
20240105,142100,138469934,1394,1394,1394,1394,232
|
|
20240105,142000,138146526,1395,1401,1401,1395,970
|
|
20240105,141900,136793212,1397,1397,1397,1397,0
|
|
20240105,141800,136793212,1397,1397,1397,1397,0
|
|
20240105,141700,136793212,1397,1397,1397,1397,505
|
|
20240105,141600,136087727,1401,1401,1401,1401,0
|
|
20240105,141500,136087727,1401,1401,1401,1401,0
|
|
20240105,141400,136087727,1401,1401,1401,1401,0
|
|
20240105,141300,136087727,1401,1401,1401,1401,0
|
|
20240105,141200,136087727,1401,1401,1401,1401,35
|
|
20240105,141100,136038692,1401,1401,1401,1401,0
|
|
20240105,141000,136038692,1401,1401,1401,1401,0
|
|
20240105,140900,136038692,1401,1401,1401,1401,0
|
|
20240105,140800,136038692,1401,1401,1401,1401,353
|
|
20240105,140700,135544139,1401,1401,1401,1401,0
|
|
20240105,140600,135544139,1401,1401,1401,1401,8
|
|
20240105,140500,135532931,1401,1401,1401,1401,0
|
|
20240105,140400,135532931,1401,1401,1401,1401,0
|
|
20240105,140300,135532931,1401,1401,1401,1401,1
|
|
20240105,140200,135531530,1400,1396,1400,1396,18
|
|
20240105,140100,135506370,1400,1401,1401,1400,301
|
|
20240105,140000,135084969,1402,1402,1402,1402,0
|
|
20240105,135900,135084969,1402,1402,1402,1402,100
|
|
20240105,135800,134944769,1394,1394,1394,1394,0
|
|
20240105,135700,134944769,1394,1401,1401,1394,8833
|
|
20240105,135600,122614625,1400,1400,1400,1400,0
|
|
20240105,135500,122614625,1400,1400,1400,1400,0
|
|
20240105,135400,122614625,1400,1400,1400,1400,0
|
|
20240105,135300,122614625,1400,1400,1400,1400,0
|
|
20240105,135200,122614625,1400,1400,1400,1400,0
|
|
20240105,135100,122614625,1400,1400,1400,1400,0
|
|
20240105,135000,122614625,1400,1400,1400,1400,0
|
|
20240105,134900,122614625,1400,1400,1400,1400,0
|
|
20240105,134800,122614625,1400,1400,1400,1400,0
|
|
20240105,134700,122614625,1400,1400,1400,1400,0
|
|
20240105,134600,122614625,1400,1400,1400,1400,0
|
|
20240105,134500,122614625,1400,1400,1400,1400,0
|
|
20240105,134400,122614625,1400,1400,1400,1400,0
|
|
20240105,134300,122614625,1400,1400,1400,1400,0
|
|
20240105,134200,122614625,1400,1401,1401,1400,700
|
|
20240105,134100,121634533,1401,1401,1401,1401,6
|
|
20240105,134000,121626127,1402,1402,1402,1402,1
|
|
20240105,133900,121624725,1401,1401,1401,1401,100
|
|
20240105,133800,121484625,1401,1401,1401,1401,0
|
|
20240105,133700,121484625,1401,1401,1401,1401,0
|
|
20240105,133600,121484625,1401,1401,1401,1401,3
|
|
20240105,133500,121480422,1400,1400,1400,1400,0
|
|
20240105,133400,121480422,1400,1400,1400,1400,0
|
|
20240105,133300,121480422,1400,1400,1400,1400,0
|
|
20240105,133200,121480422,1400,1401,1401,1400,850
|
|
20240105,133100,120290274,1401,1401,1401,1401,0
|
|
20240105,133000,120290274,1401,1401,1401,1401,0
|
|
20240105,132900,120290274,1401,1401,1401,1401,0
|
|
20240105,132800,120290274,1401,1401,1401,1401,711
|
|
20240105,132700,119294163,1401,1401,1401,1401,0
|
|
20240105,132600,119294163,1401,1401,1401,1401,0
|
|
20240105,132500,119294163,1401,1401,1401,1401,0
|
|
20240105,132400,119294163,1401,1401,1401,1401,141
|
|
20240105,132300,119096622,1401,1401,1401,1401,0
|
|
20240105,132200,119096622,1401,1401,1401,1401,0
|
|
20240105,132100,119096622,1401,1401,1401,1401,9
|
|
20240105,132000,119084013,1399,1399,1399,1399,1
|
|
20240105,131900,119082614,1401,1401,1401,1401,0
|
|
20240105,131800,119082614,1401,1401,1401,1401,1
|
|
20240105,131700,119081213,1400,1400,1400,1400,712
|
|
20240105,131600,118084413,1400,1400,1400,1400,1402
|
|
20240105,131500,116121613,1400,1400,1400,1400,0
|
|
20240105,131400,116121613,1400,1400,1400,1400,0
|
|
20240105,131300,116121613,1400,1400,1400,1400,0
|
|
20240105,131200,116121613,1400,1400,1400,1400,0
|
|
20240105,131100,116121613,1400,1400,1400,1400,0
|
|
20240105,131000,116121613,1400,1400,1400,1400,8
|
|
20240105,130900,116110413,1400,1400,1400,1400,521
|
|
20240105,130800,115381013,1401,1400,1401,1400,70
|
|
20240105,130700,115283012,1399,1399,1399,1399,370
|
|
20240105,130600,114765382,1395,1395,1395,1395,1000
|
|
20240105,130500,113370382,1401,1401,1401,1401,1
|
|
20240105,130400,113368981,1395,1395,1395,1395,0
|
|
20240105,130300,113368981,1395,1395,1395,1395,0
|
|
20240105,130200,113368981,1395,1395,1395,1395,0
|
|
20240105,130100,113368981,1395,1395,1395,1395,0
|
|
20240105,130000,113368981,1395,1395,1395,1395,0
|
|
20240105,125900,113368981,1395,1395,1395,1395,0
|
|
20240105,125800,113368981,1395,1395,1395,1395,0
|
|
20240105,125700,113368981,1395,1395,1395,1395,651
|
|
20240105,125600,112460836,1395,1395,1395,1395,0
|
|
20240105,125500,112460836,1395,1395,1395,1395,0
|
|
20240105,125400,112460836,1395,1395,1395,1395,0
|
|
20240105,125300,112460836,1395,1398,1398,1395,2900
|
|
20240105,125200,108413051,1401,1401,1401,1401,0
|
|
20240105,125100,108413051,1401,1401,1401,1401,1
|
|
20240105,125000,108411650,1397,1397,1397,1397,0
|
|
20240105,124900,108411650,1397,1397,1397,1397,0
|
|
20240105,124800,108411650,1397,1397,1397,1397,0
|
|
20240105,124700,108411650,1397,1397,1397,1397,0
|
|
20240105,124600,108411650,1397,1397,1397,1397,0
|
|
20240105,124500,108411650,1397,1397,1397,1397,1
|
|
20240105,124400,108410253,1397,1397,1397,1397,0
|
|
20240105,124300,108410253,1397,1402,1402,1397,2000
|
|
20240105,124200,105610686,1402,1402,1402,1402,0
|
|
20240105,124100,105610686,1402,1402,1402,1402,1
|
|
20240105,124000,105609284,1404,1404,1404,1404,0
|
|
20240105,123900,105609284,1404,1404,1404,1404,4
|
|
20240105,123800,105603668,1404,1404,1404,1404,0
|
|
20240105,123700,105603668,1404,1404,1404,1404,3
|
|
20240105,123600,105599456,1404,1404,1404,1404,0
|
|
20240105,123500,105599456,1404,1404,1404,1404,0
|
|
20240105,123400,105599456,1404,1404,1404,1404,2
|
|
20240105,123300,105596648,1404,1404,1404,1404,0
|
|
20240105,123200,105596648,1404,1404,1404,1404,0
|
|
20240105,123100,105596648,1404,1404,1404,1404,11
|
|
20240105,123000,105581204,1404,1404,1404,1404,1
|
|
20240105,122900,105579800,1404,1404,1404,1404,57
|
|
20240105,122800,105499772,1404,1404,1404,1404,0
|
|
20240105,122700,105499772,1404,1404,1404,1404,32
|
|
20240105,122600,105454844,1404,1404,1404,1404,0
|
|
20240105,122500,105454844,1404,1404,1404,1404,0
|
|
20240105,122400,105454844,1404,1404,1404,1404,37
|
|
20240105,122300,105402896,1404,1404,1404,1404,0
|
|
20240105,122200,105402896,1404,1404,1404,1404,0
|
|
20240105,122100,105402896,1404,1404,1404,1404,6
|
|
20240105,122000,105394472,1404,1404,1404,1404,9
|
|
20240105,121900,105381836,1404,1404,1404,1404,0
|
|
20240105,121800,105381836,1404,1404,1404,1404,0
|
|
20240105,121700,105381836,1404,1404,1404,1404,0
|
|
20240105,121600,105381836,1404,1404,1404,1404,69
|
|
20240105,121500,105284960,1404,1404,1404,1404,0
|
|
20240105,121400,105284960,1404,1404,1404,1404,50
|
|
20240105,121300,105214760,1404,1404,1404,1404,0
|
|
20240105,121200,105214760,1404,1404,1404,1404,0
|
|
20240105,121100,105214760,1404,1404,1404,1404,0
|
|
20240105,121000,105214760,1404,1404,1404,1404,0
|
|
20240105,120900,105214760,1404,1404,1404,1404,8
|
|
20240105,120800,105203528,1404,1404,1404,1404,0
|
|
20240105,120700,105203528,1404,1404,1404,1404,0
|
|
20240105,120600,105203528,1404,1404,1404,1404,0
|
|
20240105,120500,105203528,1404,1404,1404,1404,0
|
|
20240105,120400,105203528,1404,1403,1404,1403,20
|
|
20240105,120300,105175456,1404,1404,1404,1404,0
|
|
20240105,120200,105175456,1404,1404,1404,1404,0
|
|
20240105,120100,105175456,1404,1404,1404,1404,0
|
|
20240105,120000,105175456,1404,1404,1404,1404,0
|
|
20240105,115900,105175456,1404,1404,1404,1404,1
|
|
20240105,115800,105174052,1401,1401,1401,1401,0
|
|
20240105,115700,105174052,1401,1401,1401,1401,0
|
|
20240105,115600,105174052,1401,1401,1401,1401,4
|
|
20240105,115500,105168448,1405,1405,1405,1405,0
|
|
20240105,115400,105168448,1405,1405,1405,1405,0
|
|
20240105,115300,105168448,1405,1404,1405,1404,22
|
|
20240105,115200,105137554,1404,1404,1404,1404,10
|
|
20240105,115100,105123514,1399,1399,1399,1399,16
|
|
20240105,115000,105101130,1399,1399,1399,1399,0
|
|
20240105,114900,105101130,1399,1399,1399,1399,36
|
|
20240105,114800,105050766,1399,1399,1399,1399,758
|
|
20240105,114700,103990324,1399,1399,1399,1399,0
|
|
20240105,114600,103990324,1399,1399,1399,1399,90
|
|
20240105,114500,103864414,1404,1404,1404,1404,0
|
|
20240105,114400,103864414,1404,1404,1404,1404,104
|
|
20240105,114300,103718398,1405,1405,1405,1404,91
|
|
20240105,114200,103590589,1404,1404,1404,1404,376
|
|
20240105,114100,103062685,1404,1404,1404,1404,346
|
|
20240105,114000,102576901,1404,1404,1404,1404,41
|
|
20240105,113900,102519337,1404,1404,1404,1404,0
|
|
20240105,113800,102519337,1404,1404,1404,1404,0
|
|
20240105,113700,102519337,1404,1404,1405,1404,96
|
|
20240105,113600,102384543,1404,1404,1404,1404,0
|
|
20240105,113500,102384543,1404,1404,1404,1404,0
|
|
20240105,113400,102384543,1404,1404,1404,1404,0
|
|
20240105,113300,102384543,1404,1400,1404,1400,121
|
|
20240105,113200,102215094,1395,1395,1395,1395,0
|
|
20240105,113100,102215094,1395,1397,1400,1395,1243
|
|
20240105,113000,100476235,1397,1397,1397,1397,0
|
|
20240105,112900,100476235,1397,1395,1397,1395,2
|
|
20240105,112800,100473443,1395,1395,1395,1395,1
|
|
20240105,112700,100472048,1395,1395,1395,1395,0
|
|
20240105,112600,100472048,1395,1395,1395,1395,0
|
|
20240105,112500,100472048,1395,1395,1395,1395,0
|
|
20240105,112400,100472048,1395,1395,1395,1395,0
|
|
20240105,112300,100472048,1395,1395,1395,1395,52
|
|
20240105,112200,100399508,1397,1397,1397,1397,0
|
|
20240105,112100,100399508,1397,1397,1397,1397,1
|
|
20240105,112000,100398111,1397,1397,1397,1397,2
|
|
20240105,111900,100395317,1397,1397,1397,1397,100
|
|
20240105,111800,100255617,1397,1397,1397,1397,0
|
|
20240105,111700,100255617,1397,1397,1397,1397,1
|
|
20240105,111600,100254220,1393,1393,1393,1393,1742
|
|
20240105,111500,97827614,1393,1393,1393,1393,484
|
|
20240105,111400,97153402,1393,1392,1393,1392,950
|
|
20240105,111300,95830103,1393,1393,1393,1392,690
|
|
20240105,111200,94869023,1393,1393,1393,1393,3
|
|
20240105,111100,94864844,1393,1393,1393,1393,15
|
|
20240105,111000,94843949,1393,1393,1393,1393,11
|
|
20240105,110900,94828626,1392,1392,1392,1387,113
|
|
20240105,110800,94671340,1392,1392,1392,1392,11
|
|
20240105,110700,94656028,1386,1392,1392,1386,11
|
|
20240105,110600,94640776,1387,1387,1387,1387,561
|
|
20240105,110500,93862669,1386,1387,1387,1386,1020
|
|
20240105,110400,92448397,1387,1387,1387,1386,52
|
|
20240105,110300,92376274,1387,1390,1390,1387,1276
|
|
20240105,110200,90606205,1400,1400,1400,1400,0
|
|
20240105,110100,90606205,1400,1400,1400,1400,57
|
|
20240105,110000,90526405,1400,1400,1400,1400,0
|
|
20240105,105900,90526405,1400,1400,1400,1400,0
|
|
20240105,105800,90526405,1400,1400,1400,1400,0
|
|
20240105,105700,90526405,1400,1400,1400,1400,0
|
|
20240105,105600,90526405,1400,1400,1400,1400,0
|
|
20240105,105500,90526405,1400,1400,1400,1400,0
|
|
20240105,105400,90526405,1400,1400,1400,1400,0
|
|
20240105,105300,90526405,1400,1400,1400,1400,91
|
|
20240105,105200,90399005,1400,1400,1400,1400,0
|
|
20240105,105100,90399005,1400,1399,1400,1399,2
|
|
20240105,105000,90396206,1400,1400,1400,1400,0
|
|
20240105,104900,90396206,1400,1400,1400,1400,11
|
|
20240105,104800,90380806,1393,1393,1393,1393,0
|
|
20240105,104700,90380806,1393,1392,1393,1392,1325
|
|
20240105,104600,88535400,1392,1388,1392,1386,719
|
|
20240105,104500,87538024,1386,1389,1389,1386,1653
|
|
20240105,104400,85244782,1390,1390,1390,1390,44
|
|
20240105,104300,85183622,1390,1391,1391,1390,953
|
|
20240105,104200,83858899,1391,1391,1391,1391,330
|
|
20240105,104100,83399869,1391,1391,1391,1391,226
|
|
20240105,104000,83085503,1391,1391,1391,1391,579
|
|
20240105,103900,82280114,1391,1391,1391,1391,2707
|
|
20240105,103800,78514677,1391,1391,1391,1391,0
|
|
20240105,103700,78514677,1391,1391,1391,1391,21
|
|
20240105,103600,78485466,1391,1391,1391,1391,0
|
|
20240105,103500,78485466,1391,1391,1391,1391,0
|
|
20240105,103400,78485466,1391,1391,1391,1391,705
|
|
20240105,103300,77504811,1391,1391,1391,1391,750
|
|
20240105,103200,76461561,1391,1391,1391,1391,0
|
|
20240105,103100,76461561,1391,1391,1391,1391,0
|
|
20240105,103000,76461561,1391,1391,1391,1391,1
|
|
20240105,102900,76460170,1391,1391,1391,1391,300
|
|
20240105,102800,76042870,1391,1391,1391,1391,1
|
|
20240105,102700,76041479,1391,1391,1391,1391,0
|
|
20240105,102600,76041479,1391,1390,1391,1390,7
|
|
20240105,102500,76031743,1390,1391,1391,1390,852
|
|
20240105,102400,74846915,1391,1391,1391,1391,220
|
|
20240105,102300,74540895,1391,1394,1394,1391,5588
|
|
20240105,102200,66762647,1394,1394,1394,1394,431
|
|
20240105,102100,66161833,1393,1393,1393,1393,100
|
|
20240105,102000,66022533,1394,1394,1394,1394,0
|
|
20240105,101900,66022533,1394,1394,1394,1394,0
|
|
20240105,101800,66022533,1394,1394,1394,1392,210
|
|
20240105,101700,65730093,1394,1394,1394,1394,0
|
|
20240105,101600,65730093,1394,1394,1394,1394,10
|
|
20240105,101500,65716153,1394,1394,1394,1394,974
|
|
20240105,101400,64358397,1394,1394,1394,1394,502
|
|
20240105,101300,63658609,1394,1394,1394,1394,0
|
|
20240105,101200,63658609,1394,1394,1394,1394,100
|
|
20240105,101100,63519209,1394,1393,1394,1393,853
|
|
20240105,101000,62330492,1393,1393,1393,1392,599
|
|
20240105,100900,61496110,1393,1393,1393,1393,126
|
|
20240105,100800,61320592,1393,1393,1393,1393,0
|
|
20240105,100700,61320592,1393,1393,1393,1393,10
|
|
20240105,100600,61306662,1392,1392,1392,1392,0
|
|
20240105,100500,61306662,1392,1391,1392,1391,28
|
|
20240105,100400,61267694,1393,1391,1393,1391,2
|
|
20240105,100300,61264910,1391,1391,1391,1391,207
|
|
20240105,100200,60976973,1392,1394,1394,1392,1815
|
|
20240105,100100,58449947,1394,1394,1394,1394,300
|
|
20240105,100000,58031747,1393,1396,1396,1393,5387
|
|
20240105,095900,50522331,1395,1395,1395,1395,0
|
|
20240105,095800,50522331,1395,1396,1396,1395,180
|
|
20240105,095700,50271228,1395,1395,1395,1395,61
|
|
20240105,095600,50186133,1400,1395,1400,1394,247
|
|
20240105,095500,49841525,1394,1394,1394,1394,1
|
|
20240105,095400,49840131,1403,1403,1403,1403,100
|
|
20240105,095300,49699831,1403,1394,1403,1394,272
|
|
20240105,095200,49319567,1393,1392,1393,1392,611
|
|
20240105,095100,48468865,1392,1396,1396,1392,148
|
|
20240105,095000,48262633,1397,1403,1403,1397,10903
|
|
20240105,094900,32996906,1404,1404,1404,1404,10
|
|
20240105,094800,32982866,1405,1405,1405,1405,1
|
|
20240105,094700,32981461,1403,1403,1403,1403,21
|
|
20240105,094600,32951998,1403,1403,1403,1403,420
|
|
20240105,094500,32362738,1403,1403,1403,1403,1640
|
|
20240105,094400,30061818,1403,1403,1403,1401,3636
|
|
20240105,094300,24961066,1404,1404,1404,1404,230
|
|
20240105,094200,24638146,1404,1405,1405,1404,11
|
|
20240105,094100,24622692,1405,1404,1405,1404,1050
|
|
20240105,094000,23148442,1404,1405,1405,1404,1157
|
|
20240105,093900,21523733,1405,1414,1414,1405,851
|
|
20240105,093800,20327394,1406,1405,1406,1405,334
|
|
20240105,093700,19857850,1414,1413,1414,1413,210
|
|
20240105,093600,19560919,1405,1405,1405,1405,2001
|
|
20240105,093500,16749514,1406,1406,1406,1406,550
|
|
20240105,093400,15976214,1406,1414,1414,1406,452
|
|
20240105,093300,15340474,1414,1410,1414,1410,221
|
|
20240105,093200,15028662,1410,1410,1410,1410,1
|
|
20240105,093100,15027252,1406,1413,1413,1406,580
|
|
20240105,093000,14208272,1413,1413,1413,1413,2
|
|
20240105,092900,14205446,1413,1413,1413,1413,0
|
|
20240105,092800,14205446,1413,1413,1413,1413,80
|
|
20240105,092700,14092406,1405,1407,1407,1405,1029
|
|
20240105,092600,12645995,1413,1411,1413,1411,541
|
|
20240105,092500,11882184,1410,1412,1412,1410,825
|
|
20240105,092400,10718734,1415,1415,1415,1415,0
|
|
20240105,092300,10718734,1415,1417,1417,1413,68
|
|
20240105,092200,10622542,1422,1422,1422,1422,0
|
|
20240105,092100,10622542,1422,1415,1422,1414,814
|
|
20240105,092000,9468832,1417,1423,1423,1416,221
|
|
20240105,091900,9155405,1420,1420,1420,1420,0
|
|
20240105,091800,9155405,1420,1420,1420,1420,964
|
|
20240105,091700,7786525,1420,1420,1420,1420,0
|
|
20240105,091600,7786525,1420,1420,1420,1420,3
|
|
20240105,091500,7782265,1420,1428,1428,1420,113
|
|
20240105,091400,7621787,1429,1429,1429,1429,10
|
|
20240105,091300,7607497,1420,1420,1420,1420,9
|
|
20240105,091200,7594717,1421,1421,1431,1421,1228
|
|
20240105,091100,5846121,1421,1421,1421,1421,0
|
|
20240105,091000,5846121,1421,1431,1432,1421,402
|
|
20240105,090900,5271823,1431,1431,1431,1431,200
|
|
20240105,090800,4985623,1427,1427,1427,1427,1813
|
|
20240105,090700,2398472,1427,1428,1432,1427,112
|
|
20240105,090600,2238328,1420,1422,1422,1420,100
|
|
20240105,090500,2096260,1429,1429,1429,1429,38
|
|
20240105,090400,2041958,1428,1428,1428,1428,11
|
|
20240105,090300,2026250,1430,1430,1430,1430,0
|
|
20240105,090200,2026250,1430,1431,1432,1430,301
|
|
20240105,090100,1595242,1432,1432,1432,1431,249
|
|
20240105,090000,1238680,1432,1432,1432,1432,865
|