542 lines
26 KiB
CSV
542 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185900,153303265,1512,1512,1512,1512,4167
|
|
20240102,185800,153303265,1512,1512,1512,1512,0
|
|
20240102,185700,153303265,1512,1512,1512,1512,0
|
|
20240102,185600,153303265,1512,1512,1512,1512,0
|
|
20240102,185500,153303265,1512,1512,1512,1512,0
|
|
20240102,185400,153303265,1512,1512,1512,1512,0
|
|
20240102,185300,153303265,1512,1512,1512,1512,0
|
|
20240102,185200,153303265,1512,1512,1512,1512,0
|
|
20240102,185100,153303265,1512,1512,1512,1512,0
|
|
20240102,185000,153303265,1512,1512,1512,1512,0
|
|
20240102,184900,153303265,1512,1512,1512,1512,0
|
|
20240102,184800,153303265,1512,1512,1512,1512,0
|
|
20240102,184700,153303265,1512,1512,1512,1512,0
|
|
20240102,184600,153303265,1512,1512,1512,1512,0
|
|
20240102,184500,153303265,1512,1512,1512,1512,0
|
|
20240102,184400,153303265,1512,1512,1512,1512,0
|
|
20240102,184300,153303265,1512,1512,1512,1512,0
|
|
20240102,184200,153303265,1512,1512,1512,1512,0
|
|
20240102,184100,153303265,1512,1512,1512,1512,0
|
|
20240102,184000,153303265,1512,1512,1512,1512,0
|
|
20240102,183900,153303265,1512,1512,1512,1512,0
|
|
20240102,183800,153303265,1512,1512,1512,1512,0
|
|
20240102,183700,153303265,1512,1512,1512,1512,0
|
|
20240102,183600,153303265,1512,1512,1512,1512,0
|
|
20240102,183500,153303265,1512,1512,1512,1512,0
|
|
20240102,183400,153303265,1512,1512,1512,1512,0
|
|
20240102,183300,153303265,1512,1512,1512,1512,0
|
|
20240102,183200,153303265,1512,1512,1512,1512,0
|
|
20240102,183100,153303265,1512,1512,1512,1512,0
|
|
20240102,183000,153303265,1512,1512,1512,1512,0
|
|
20240102,182900,153303265,1512,1512,1512,1512,4167
|
|
20240102,182800,153303265,1512,1512,1512,1512,0
|
|
20240102,182700,153303265,1512,1512,1512,1512,0
|
|
20240102,182600,153303265,1512,1512,1512,1512,0
|
|
20240102,182500,153303265,1512,1512,1512,1512,0
|
|
20240102,182400,153303265,1512,1512,1512,1512,0
|
|
20240102,182300,153303265,1512,1512,1512,1512,0
|
|
20240102,182200,153303265,1512,1512,1512,1512,0
|
|
20240102,182100,153303265,1512,1512,1512,1512,0
|
|
20240102,182000,153303265,1512,1512,1512,1512,0
|
|
20240102,181900,153303265,1512,1512,1512,1512,0
|
|
20240102,181800,153303265,1512,1512,1512,1512,0
|
|
20240102,181700,153303265,1512,1512,1512,1512,0
|
|
20240102,181600,153303265,1512,1512,1512,1512,0
|
|
20240102,181500,153303265,1512,1512,1512,1512,0
|
|
20240102,181400,153303265,1512,1512,1512,1512,0
|
|
20240102,181300,153303265,1512,1512,1512,1512,0
|
|
20240102,181200,153303265,1512,1512,1512,1512,0
|
|
20240102,181100,153303265,1512,1512,1512,1512,0
|
|
20240102,181000,153303265,1512,1512,1512,1512,0
|
|
20240102,180900,153303265,1512,1512,1512,1512,0
|
|
20240102,180800,153303265,1512,1512,1512,1512,0
|
|
20240102,180700,153303265,1512,1512,1512,1512,0
|
|
20240102,180600,153303265,1512,1512,1512,1512,0
|
|
20240102,180500,153303265,1512,1512,1512,1512,0
|
|
20240102,180400,153303265,1512,1512,1512,1512,0
|
|
20240102,180300,153303265,1512,1512,1512,1512,0
|
|
20240102,180200,153303265,1512,1512,1512,1512,0
|
|
20240102,180100,153303265,1512,1512,1512,1512,0
|
|
20240102,180000,153303265,1512,1512,1512,1512,0
|
|
20240102,175900,153303265,1512,1512,1512,1512,4167
|
|
20240102,175800,153303265,1512,1512,1512,1512,0
|
|
20240102,175700,153303265,1512,1512,1512,1512,0
|
|
20240102,175600,153303265,1512,1512,1512,1512,0
|
|
20240102,175500,153303265,1512,1512,1512,1512,0
|
|
20240102,175400,153303265,1512,1512,1512,1512,0
|
|
20240102,175300,153303265,1512,1512,1512,1512,0
|
|
20240102,175200,153303265,1512,1512,1512,1512,0
|
|
20240102,175100,153303265,1512,1512,1512,1512,0
|
|
20240102,175000,153303265,1512,1512,1512,1512,0
|
|
20240102,174900,153303265,1512,1512,1512,1512,0
|
|
20240102,174800,153303265,1512,1512,1512,1512,0
|
|
20240102,174700,153303265,1512,1512,1512,1512,0
|
|
20240102,174600,153303265,1512,1512,1512,1512,0
|
|
20240102,174500,153303265,1512,1512,1512,1512,0
|
|
20240102,174400,153303265,1512,1512,1512,1512,0
|
|
20240102,174300,153303265,1512,1512,1512,1512,0
|
|
20240102,174200,153303265,1512,1512,1512,1512,0
|
|
20240102,174100,153303265,1512,1512,1512,1512,0
|
|
20240102,174000,153303265,1512,1512,1512,1512,0
|
|
20240102,173900,153303265,1512,1512,1512,1512,0
|
|
20240102,173800,153303265,1512,1512,1512,1512,0
|
|
20240102,173700,153303265,1512,1512,1512,1512,0
|
|
20240102,173600,153303265,1512,1512,1512,1512,0
|
|
20240102,173500,153303265,1512,1512,1512,1512,0
|
|
20240102,173400,153303265,1512,1512,1512,1512,0
|
|
20240102,173300,153303265,1512,1512,1512,1512,0
|
|
20240102,173200,153303265,1512,1512,1512,1512,0
|
|
20240102,173100,153303265,1512,1512,1512,1512,0
|
|
20240102,173000,153303265,1512,1512,1512,1512,0
|
|
20240102,172900,153303265,1512,1512,1512,1512,4167
|
|
20240102,172800,153303265,1512,1512,1512,1512,0
|
|
20240102,172700,153303265,1512,1512,1512,1512,0
|
|
20240102,172600,153303265,1512,1512,1512,1512,0
|
|
20240102,172500,153303265,1512,1512,1512,1512,0
|
|
20240102,172400,153303265,1512,1512,1512,1512,0
|
|
20240102,172300,153303265,1512,1512,1512,1512,0
|
|
20240102,172200,153303265,1512,1512,1512,1512,0
|
|
20240102,172100,153303265,1512,1512,1512,1512,0
|
|
20240102,172000,153303265,1512,1512,1512,1512,0
|
|
20240102,171900,153303265,1512,1512,1512,1512,0
|
|
20240102,171800,153303265,1512,1512,1512,1512,0
|
|
20240102,171700,153303265,1512,1512,1512,1512,0
|
|
20240102,171600,153303265,1512,1512,1512,1512,0
|
|
20240102,171500,153303265,1512,1512,1512,1512,0
|
|
20240102,171400,153303265,1512,1512,1512,1512,0
|
|
20240102,171300,153303265,1512,1512,1512,1512,0
|
|
20240102,171200,153303265,1512,1512,1512,1512,0
|
|
20240102,171100,153303265,1512,1512,1512,1512,0
|
|
20240102,171000,153303265,1512,1512,1512,1512,0
|
|
20240102,170900,153303265,1512,1512,1512,1512,0
|
|
20240102,170800,153303265,1512,1512,1512,1512,0
|
|
20240102,170700,153303265,1512,1512,1512,1512,0
|
|
20240102,170600,153303265,1512,1512,1512,1512,0
|
|
20240102,170500,153303265,1512,1512,1512,1512,0
|
|
20240102,170400,153303265,1512,1512,1512,1512,0
|
|
20240102,170300,153303265,1512,1512,1512,1512,0
|
|
20240102,170200,153303265,1512,1512,1512,1512,0
|
|
20240102,170100,153303265,1512,1512,1512,1512,0
|
|
20240102,170000,153303265,1512,1512,1512,1512,0
|
|
20240102,165900,153303265,1512,1512,1512,1512,4167
|
|
20240102,165800,153303265,1512,1512,1512,1512,0
|
|
20240102,165700,153303265,1512,1512,1512,1512,0
|
|
20240102,165600,153303265,1512,1512,1512,1512,0
|
|
20240102,165500,153303265,1512,1512,1512,1512,0
|
|
20240102,165400,153303265,1512,1512,1512,1512,0
|
|
20240102,165300,153303265,1512,1512,1512,1512,0
|
|
20240102,165200,153303265,1512,1512,1512,1512,0
|
|
20240102,165100,153303265,1512,1512,1512,1512,0
|
|
20240102,165000,153303265,1512,1512,1512,1512,0
|
|
20240102,164900,153303265,1512,1512,1512,1512,0
|
|
20240102,164800,153303265,1512,1512,1512,1512,0
|
|
20240102,164700,153303265,1512,1512,1512,1512,0
|
|
20240102,164600,153303265,1512,1512,1512,1512,0
|
|
20240102,164500,153303265,1512,1512,1512,1512,0
|
|
20240102,164400,153303265,1512,1512,1512,1512,0
|
|
20240102,164300,153303265,1512,1512,1512,1512,0
|
|
20240102,164200,153303265,1512,1512,1512,1512,0
|
|
20240102,164100,153303265,1512,1512,1512,1512,0
|
|
20240102,164000,153303265,1512,1512,1512,1512,0
|
|
20240102,163900,153303265,1512,1512,1512,1512,0
|
|
20240102,163800,153303265,1512,1512,1512,1512,0
|
|
20240102,163700,153303265,1512,1512,1512,1512,0
|
|
20240102,163600,153303265,1512,1512,1512,1512,0
|
|
20240102,163500,153303265,1512,1512,1512,1512,0
|
|
20240102,163400,153303265,1512,1512,1512,1512,0
|
|
20240102,163300,153303265,1512,1512,1512,1512,0
|
|
20240102,163200,153303265,1512,1512,1512,1512,0
|
|
20240102,163100,153303265,1512,1512,1512,1512,0
|
|
20240102,163000,153303265,1512,1512,1512,1512,0
|
|
20240102,162900,153303265,1512,1512,1512,1512,4167
|
|
20240102,162800,153303265,1512,1512,1512,1512,0
|
|
20240102,162700,153303265,1512,1512,1512,1512,0
|
|
20240102,162600,153303265,1512,1512,1512,1512,0
|
|
20240102,162500,153303265,1512,1512,1512,1512,0
|
|
20240102,162400,153303265,1512,1512,1512,1512,0
|
|
20240102,162300,153303265,1512,1512,1512,1512,0
|
|
20240102,162200,153303265,1512,1512,1512,1512,0
|
|
20240102,162100,153303265,1512,1512,1512,1512,0
|
|
20240102,162000,153303265,1512,1512,1512,1512,0
|
|
20240102,161900,153303265,1512,1512,1512,1512,0
|
|
20240102,161800,153303265,1512,1512,1512,1512,0
|
|
20240102,161700,153303265,1512,1512,1512,1512,0
|
|
20240102,161600,153303265,1512,1512,1512,1512,0
|
|
20240102,161500,153303265,1512,1512,1512,1512,0
|
|
20240102,161400,153303265,1512,1512,1512,1512,0
|
|
20240102,161300,153303265,1512,1512,1512,1512,0
|
|
20240102,161200,153303265,1512,1512,1512,1512,0
|
|
20240102,161100,153303265,1512,1512,1512,1512,0
|
|
20240102,161000,153303265,1512,1512,1512,1512,0
|
|
20240102,160900,153303265,1512,1512,1512,1512,0
|
|
20240102,160800,153303265,1512,1512,1512,1512,0
|
|
20240102,160700,153303265,1512,1512,1512,1512,0
|
|
20240102,160600,153303265,1512,1512,1512,1512,0
|
|
20240102,160500,153303265,1512,1512,1512,1512,0
|
|
20240102,160400,153303265,1512,1512,1512,1512,0
|
|
20240102,160300,153303265,1512,1512,1512,1512,0
|
|
20240102,160200,153303265,1512,1512,1512,1512,0
|
|
20240102,160100,153303265,1512,1512,1512,1512,0
|
|
20240102,160000,153303265,1512,1512,1512,1512,0
|
|
20240102,155900,153303265,1512,1512,1512,1512,4167
|
|
20240102,155800,153303265,1512,1512,1512,1512,0
|
|
20240102,155700,153303265,1512,1512,1512,1512,0
|
|
20240102,155600,153303265,1512,1512,1512,1512,0
|
|
20240102,155500,153303265,1512,1512,1512,1512,0
|
|
20240102,155400,153303265,1512,1512,1512,1512,0
|
|
20240102,155300,153303265,1512,1512,1512,1512,0
|
|
20240102,155200,153303265,1512,1512,1512,1512,0
|
|
20240102,155100,153303265,1512,1512,1512,1512,0
|
|
20240102,155000,153303265,1512,1512,1512,1512,0
|
|
20240102,154900,153303265,1512,1512,1512,1512,0
|
|
20240102,154800,153303265,1512,1512,1512,1512,0
|
|
20240102,154700,153303265,1512,1512,1512,1512,0
|
|
20240102,154600,153303265,1512,1512,1512,1512,0
|
|
20240102,154500,153303265,1512,1512,1512,1512,0
|
|
20240102,154400,153303265,1512,1512,1512,1512,0
|
|
20240102,154300,153303265,1512,1512,1512,1512,0
|
|
20240102,154200,153303265,1512,1512,1512,1512,0
|
|
20240102,154100,153303265,1512,1512,1512,1512,0
|
|
20240102,154000,153303265,1512,1512,1512,1512,0
|
|
20240102,153900,153303265,1512,1512,1512,1512,0
|
|
20240102,153800,153303265,1512,1512,1512,1512,0
|
|
20240102,153700,153303265,1512,1512,1512,1512,0
|
|
20240102,153600,153303265,1512,1512,1512,1512,0
|
|
20240102,153500,153303265,1512,1512,1512,1512,0
|
|
20240102,153400,153303265,1512,1512,1512,1512,0
|
|
20240102,153300,153303265,1512,1512,1512,1512,0
|
|
20240102,153200,153303265,1512,1512,1512,1512,0
|
|
20240102,153100,153303265,1512,1512,1512,1512,0
|
|
20240102,153000,153303265,1512,1512,1512,1512,4167
|
|
20240102,152900,147002761,1510,1510,1510,1510,0
|
|
20240102,152800,147002761,1510,1510,1510,1510,0
|
|
20240102,152700,147002761,1510,1510,1510,1510,0
|
|
20240102,152600,147002761,1510,1510,1510,1510,0
|
|
20240102,152500,147002761,1510,1510,1510,1510,0
|
|
20240102,152400,147002761,1510,1510,1510,1510,0
|
|
20240102,152300,147002761,1510,1510,1510,1510,0
|
|
20240102,152200,147002761,1510,1510,1510,1510,0
|
|
20240102,152100,147002761,1510,1510,1510,1510,0
|
|
20240102,152000,147002761,1510,1510,1510,1510,0
|
|
20240102,151900,147002761,1510,1510,1510,1510,95
|
|
20240102,151800,146859311,1507,1507,1507,1507,15
|
|
20240102,151700,146836706,1509,1510,1510,1509,2991
|
|
20240102,151600,142320931,1510,1510,1510,1510,123
|
|
20240102,151500,142135201,1507,1507,1507,1507,1
|
|
20240102,151400,142133694,1510,1510,1510,1510,0
|
|
20240102,151300,142133694,1510,1509,1510,1509,463
|
|
20240102,151200,141434913,1509,1509,1509,1509,595
|
|
20240102,151100,140537058,1508,1508,1508,1508,115
|
|
20240102,151000,140363638,1508,1508,1508,1508,148
|
|
20240102,150900,140140454,1508,1508,1508,1508,121
|
|
20240102,150800,139957986,1507,1507,1507,1507,50
|
|
20240102,150700,139882636,1503,1503,1503,1503,0
|
|
20240102,150600,139882636,1503,1503,1503,1503,0
|
|
20240102,150500,139882636,1503,1503,1503,1503,0
|
|
20240102,150400,139882636,1503,1503,1503,1503,0
|
|
20240102,150300,139882636,1503,1503,1503,1503,0
|
|
20240102,150200,139882636,1503,1503,1503,1503,0
|
|
20240102,150100,139882636,1503,1506,1506,1503,2000
|
|
20240102,150000,136871755,1503,1503,1503,1503,0
|
|
20240102,145900,136871755,1503,1503,1503,1503,0
|
|
20240102,145800,136871755,1503,1505,1505,1503,3900
|
|
20240102,145700,131010023,1508,1508,1508,1508,0
|
|
20240102,145600,131010023,1508,1507,1508,1507,12
|
|
20240102,145500,130991929,1502,1507,1507,1502,902
|
|
20240102,145400,129636758,1508,1508,1508,1508,86
|
|
20240102,145300,129507070,1509,1509,1509,1509,88
|
|
20240102,145200,129374278,1503,1509,1509,1503,1788
|
|
20240102,145100,126685226,1509,1509,1509,1509,88
|
|
20240102,145000,126552434,1509,1509,1509,1509,89
|
|
20240102,144900,126418133,1505,1509,1509,1505,3090
|
|
20240102,144800,121766306,1509,1509,1509,1509,92
|
|
20240102,144700,121627478,1506,1506,1506,1506,0
|
|
20240102,144600,121627478,1506,1506,1506,1506,0
|
|
20240102,144500,121627478,1506,1508,1508,1506,1308
|
|
20240102,144400,119657304,1508,1508,1508,1508,0
|
|
20240102,144300,119657304,1508,1508,1508,1508,6
|
|
20240102,144200,119648256,1508,1508,1508,1508,999
|
|
20240102,144100,118141764,1508,1508,1508,1508,0
|
|
20240102,144000,118141764,1508,1508,1508,1508,50
|
|
20240102,143900,118066364,1508,1508,1508,1508,0
|
|
20240102,143800,118066364,1508,1508,1508,1508,0
|
|
20240102,143700,118066364,1508,1508,1508,1508,519
|
|
20240102,143600,117283712,1508,1508,1508,1508,91
|
|
20240102,143500,117146484,1508,1508,1508,1508,0
|
|
20240102,143400,117146484,1508,1508,1508,1508,33
|
|
20240102,143300,117096720,1508,1506,1508,1506,293
|
|
20240102,143200,116655276,1508,1508,1508,1508,94
|
|
20240102,143100,116513524,1508,1508,1508,1508,94
|
|
20240102,143000,116371772,1508,1508,1508,1508,95
|
|
20240102,142900,116228512,1508,1506,1508,1506,108
|
|
20240102,142800,116065674,1508,1508,1508,1508,96
|
|
20240102,142700,115920906,1507,1507,1507,1507,21
|
|
20240102,142600,115889259,1507,1507,1507,1507,0
|
|
20240102,142500,115889259,1507,1507,1507,1507,0
|
|
20240102,142400,115889259,1507,1507,1507,1507,0
|
|
20240102,142300,115889259,1507,1507,1507,1507,1
|
|
20240102,142200,115887752,1507,1507,1507,1507,0
|
|
20240102,142100,115887752,1507,1507,1507,1507,288
|
|
20240102,142000,115453736,1509,1509,1509,1509,0
|
|
20240102,141900,115453736,1509,1509,1509,1509,0
|
|
20240102,141800,115453736,1509,1509,1509,1509,0
|
|
20240102,141700,115453736,1509,1509,1509,1509,0
|
|
20240102,141600,115453736,1509,1509,1509,1509,0
|
|
20240102,141500,115453736,1509,1509,1509,1509,88
|
|
20240102,141400,115320944,1509,1509,1509,1509,92
|
|
20240102,141300,115182116,1509,1509,1509,1509,93
|
|
20240102,141200,115041779,1508,1507,1508,1507,138
|
|
20240102,141100,114833763,1507,1507,1507,1507,92
|
|
20240102,141000,114695119,1507,1507,1507,1507,32
|
|
20240102,140900,114646895,1507,1507,1507,1507,90
|
|
20240102,140800,114511265,1507,1507,1507,1507,90
|
|
20240102,140700,114375635,1507,1507,1507,1507,91
|
|
20240102,140600,114238498,1505,1506,1506,1505,500
|
|
20240102,140500,113485858,1506,1506,1506,1506,0
|
|
20240102,140400,113485858,1506,1506,1506,1506,0
|
|
20240102,140300,113485858,1506,1506,1506,1506,0
|
|
20240102,140200,113485858,1506,1506,1506,1506,0
|
|
20240102,140100,113485858,1506,1506,1506,1506,0
|
|
20240102,140000,113485858,1506,1506,1506,1506,0
|
|
20240102,135900,113485858,1506,1506,1506,1506,0
|
|
20240102,135800,113485858,1506,1506,1506,1506,0
|
|
20240102,135700,113485858,1506,1506,1506,1506,400
|
|
20240102,135600,112883458,1507,1510,1510,1507,2624
|
|
20240102,135500,108928295,1510,1510,1510,1510,130
|
|
20240102,135400,108731995,1510,1510,1510,1510,93
|
|
20240102,135300,108591565,1510,1510,1510,1510,294
|
|
20240102,135200,108147625,1509,1507,1509,1507,511
|
|
20240102,135100,107377232,1507,1507,1507,1507,145
|
|
20240102,135000,107158717,1507,1507,1507,1507,241
|
|
20240102,134900,106795530,1507,1507,1507,1507,115
|
|
20240102,134800,106622225,1507,1507,1507,1507,113
|
|
20240102,134700,106451934,1507,1508,1508,1507,341
|
|
20240102,134600,105937831,1508,1508,1508,1508,0
|
|
20240102,134500,105937831,1508,1508,1508,1508,9
|
|
20240102,134400,105924259,1509,1509,1509,1509,1472
|
|
20240102,134300,103703011,1509,1509,1509,1509,0
|
|
20240102,134200,103703011,1509,1509,1509,1509,9
|
|
20240102,134100,103689430,1509,1509,1509,1509,1189
|
|
20240102,134000,101895229,1509,1509,1509,1509,0
|
|
20240102,133900,101895229,1509,1509,1509,1509,0
|
|
20240102,133800,101895229,1509,1509,1509,1509,0
|
|
20240102,133700,101895229,1509,1509,1509,1509,0
|
|
20240102,133600,101895229,1509,1509,1509,1509,91
|
|
20240102,133500,101757910,1510,1510,1510,1510,97
|
|
20240102,133400,101611440,1510,1510,1510,1510,93
|
|
20240102,133300,101471010,1510,1510,1510,1510,93
|
|
20240102,133200,101330580,1510,1510,1510,1510,94
|
|
20240102,133100,101188640,1510,1510,1510,1510,94
|
|
20240102,133000,101046700,1509,1509,1509,1509,16
|
|
20240102,132900,101022556,1509,1509,1509,1509,92
|
|
20240102,132800,100883728,1509,1509,1509,1509,93
|
|
20240102,132700,100743391,1503,1503,1503,1503,0
|
|
20240102,132600,100743391,1503,1503,1503,1503,0
|
|
20240102,132500,100743391,1503,1505,1505,1503,108
|
|
20240102,132400,100581021,1503,1503,1503,1503,0
|
|
20240102,132300,100581021,1503,1503,1503,1503,0
|
|
20240102,132200,100581021,1503,1505,1505,1503,2000
|
|
20240102,132100,97573929,1504,1505,1505,1504,863
|
|
20240102,132000,96275790,1510,1510,1510,1510,0
|
|
20240102,131900,96275790,1510,1510,1510,1510,137
|
|
20240102,131800,96068920,1510,1510,1510,1510,0
|
|
20240102,131700,96068920,1510,1510,1510,1510,93
|
|
20240102,131600,95928490,1510,1510,1510,1510,93
|
|
20240102,131500,95788060,1511,1511,1511,1511,3726
|
|
20240102,131400,90158074,1511,1511,1511,1511,95
|
|
20240102,131300,90014529,1511,1511,1511,1511,0
|
|
20240102,131200,90014529,1511,1511,1511,1511,95
|
|
20240102,131100,89870984,1511,1509,1511,1509,1556
|
|
20240102,131000,87522522,1509,1509,1509,1509,95
|
|
20240102,130900,87379167,1509,1509,1509,1509,96
|
|
20240102,130800,87234303,1509,1509,1509,1509,96
|
|
20240102,130700,87089439,1509,1509,1509,1509,96
|
|
20240102,130600,86944575,1509,1509,1509,1509,1
|
|
20240102,130500,86943066,1504,1504,1504,1504,0
|
|
20240102,130400,86943066,1504,1504,1504,1504,0
|
|
20240102,130300,86943066,1504,1505,1505,1504,301
|
|
20240102,130200,86490352,1505,1505,1505,1505,8
|
|
20240102,130100,86478312,1505,1505,1505,1505,8
|
|
20240102,130000,86466272,1505,1505,1505,1505,7
|
|
20240102,125900,86455737,1505,1505,1505,1505,141
|
|
20240102,125800,86243532,1505,1505,1505,1505,0
|
|
20240102,125700,86243532,1505,1505,1505,1505,315
|
|
20240102,125600,85769457,1509,1509,1509,1509,10
|
|
20240102,125500,85754367,1509,1509,1509,1509,95
|
|
20240102,125400,85611012,1509,1509,1509,1509,97
|
|
20240102,125300,85464639,1505,1509,1509,1505,361
|
|
20240102,125200,84920950,1509,1509,1509,1509,102
|
|
20240102,125100,84767032,1509,1509,1509,1509,97
|
|
20240102,125000,84620659,1509,1509,1509,1509,97
|
|
20240102,124900,84474286,1509,1509,1509,1509,97
|
|
20240102,124800,84327913,1509,1509,1509,1509,98
|
|
20240102,124700,84180031,1505,1505,1505,1505,777
|
|
20240102,124600,83010646,1505,1505,1505,1505,15
|
|
20240102,124500,82988071,1504,1504,1504,1504,1
|
|
20240102,124400,82986567,1505,1506,1506,1505,1008
|
|
20240102,124300,81469422,1509,1509,1509,1509,0
|
|
20240102,124200,81469422,1509,1509,1509,1509,53
|
|
20240102,124100,81389445,1511,1511,1511,1511,0
|
|
20240102,124000,81389445,1511,1511,1511,1511,0
|
|
20240102,123900,81389445,1511,1511,1511,1511,0
|
|
20240102,123800,81389445,1511,1511,1511,1511,0
|
|
20240102,123700,81389445,1511,1511,1511,1511,1
|
|
20240102,123600,81387934,1511,1511,1511,1511,0
|
|
20240102,123500,81387934,1511,1511,1511,1511,0
|
|
20240102,123400,81387934,1511,1511,1511,1511,0
|
|
20240102,123300,81387934,1511,1511,1511,1511,94
|
|
20240102,123200,81245900,1511,1511,1511,1511,94
|
|
20240102,123100,81103866,1512,1512,1512,1512,95
|
|
20240102,123000,80960226,1510,1510,1512,1510,139
|
|
20240102,122900,80750146,1512,1510,1512,1510,151
|
|
20240102,122800,80521946,1512,1512,1512,1512,95
|
|
20240102,122700,80378306,1512,1512,1512,1512,95
|
|
20240102,122600,80234666,1512,1512,1512,1512,212
|
|
20240102,122500,79914122,1512,1512,1512,1512,0
|
|
20240102,122400,79914122,1512,1512,1512,1512,10
|
|
20240102,122300,79899002,1512,1511,1512,1511,150
|
|
20240102,122200,79672229,1511,1511,1511,1511,0
|
|
20240102,122100,79672229,1511,1511,1511,1511,0
|
|
20240102,122000,79672229,1511,1511,1511,1511,0
|
|
20240102,121900,79672229,1511,1511,1511,1511,0
|
|
20240102,121800,79672229,1511,1511,1511,1511,0
|
|
20240102,121700,79672229,1511,1505,1511,1505,23
|
|
20240102,121600,79637596,1512,1512,1512,1512,0
|
|
20240102,121500,79637596,1512,1512,1512,1512,0
|
|
20240102,121400,79637596,1512,1512,1512,1512,95
|
|
20240102,121300,79493956,1512,1512,1512,1512,95
|
|
20240102,121200,79350316,1512,1512,1512,1512,96
|
|
20240102,121100,79205164,1505,1512,1513,1505,1387
|
|
20240102,121000,77109813,1512,1512,1512,1512,95
|
|
20240102,120900,76966173,1512,1512,1512,1512,96
|
|
20240102,120800,76821021,1512,1512,1512,1512,96
|
|
20240102,120700,76675869,1512,1512,1512,1512,388
|
|
20240102,120600,76089213,1511,1511,1511,1511,88
|
|
20240102,120500,75956245,1512,1512,1512,1512,0
|
|
20240102,120400,75956245,1512,1512,1512,1512,0
|
|
20240102,120300,75956245,1512,1512,1512,1512,0
|
|
20240102,120200,75956245,1512,1512,1512,1512,0
|
|
20240102,120100,75956245,1512,1512,1512,1512,0
|
|
20240102,120000,75956245,1512,1513,1513,1512,526
|
|
20240102,115900,75160932,1513,1509,1513,1509,3000
|
|
20240102,115800,70628829,1509,1509,1509,1509,0
|
|
20240102,115700,70628829,1509,1509,1509,1509,0
|
|
20240102,115600,70628829,1509,1509,1509,1509,34
|
|
20240102,115500,70577523,1509,1509,1509,1509,97
|
|
20240102,115400,70431150,1505,1509,1509,1505,99
|
|
20240102,115300,70281763,1509,1509,1509,1509,98
|
|
20240102,115200,70133881,1509,1509,1509,1509,98
|
|
20240102,115100,69985999,1509,1509,1509,1509,98
|
|
20240102,115000,69838117,1510,1510,1510,1510,98
|
|
20240102,114900,69690137,1510,1510,1510,1510,97
|
|
20240102,114800,69543667,1510,1510,1510,1510,97
|
|
20240102,114700,69397197,1510,1510,1510,1510,97
|
|
20240102,114600,69250727,1510,1510,1510,1510,0
|
|
20240102,114500,69250727,1510,1510,1510,1510,0
|
|
20240102,114400,69250727,1510,1510,1510,1510,0
|
|
20240102,114300,69250727,1510,1510,1510,1510,420
|
|
20240102,114200,68616527,1511,1510,1511,1510,82
|
|
20240102,114100,68492705,1510,1510,1510,1510,0
|
|
20240102,114000,68492705,1510,1510,1510,1510,0
|
|
20240102,113900,68492705,1510,1510,1510,1510,0
|
|
20240102,113800,68492705,1510,1510,1510,1510,0
|
|
20240102,113700,68492705,1510,1510,1510,1510,0
|
|
20240102,113600,68492705,1510,1510,1510,1510,0
|
|
20240102,113500,68492705,1510,1510,1510,1510,97
|
|
20240102,113400,68346235,1510,1510,1510,1510,98
|
|
20240102,113300,68198255,1510,1510,1510,1510,165
|
|
20240102,113200,67949105,1510,1511,1511,1510,495
|
|
20240102,113100,67201651,1510,1505,1510,1505,5244
|
|
20240102,113000,59288376,1510,1504,1510,1504,423
|
|
20240102,112900,58651578,1504,1500,1504,1500,1107
|
|
20240102,112800,56986762,1500,1500,1500,1500,107
|
|
20240102,112700,56826262,1500,1500,1500,1500,109
|
|
20240102,112600,56662762,1492,1495,1500,1492,7162
|
|
20240102,112500,45957418,1496,1500,1500,1496,343
|
|
20240102,112400,45444258,1500,1500,1500,1500,8
|
|
20240102,112300,45432258,1500,1500,1500,1500,191
|
|
20240102,112200,45145758,1500,1500,1500,1500,8
|
|
20240102,112100,45133758,1500,1500,1500,1500,8
|
|
20240102,112000,45121758,1500,1500,1500,1500,7
|
|
20240102,111900,45111258,1500,1500,1500,1500,10
|
|
20240102,111800,45096258,1500,1500,1500,1500,340
|
|
20240102,111700,44586258,1500,1500,1500,1500,7
|
|
20240102,111600,44575758,1500,1500,1500,1500,18
|
|
20240102,111500,44548758,1500,1500,1500,1500,408
|
|
20240102,111400,43936758,1500,1500,1500,1500,619
|
|
20240102,111300,43008258,1500,1500,1500,1500,109
|
|
20240102,111200,42844758,1500,1500,1500,1500,109
|
|
20240102,111100,42681258,1500,1500,1500,1500,109
|
|
20240102,111000,42517758,1500,1500,1500,1500,350
|
|
20240102,110900,41992758,1500,1499,1500,1499,19
|
|
20240102,110800,41964269,1499,1499,1499,1499,57
|
|
20240102,110700,41878826,1500,1499,1500,1499,90
|
|
20240102,110600,41743908,1501,1500,1501,1500,78
|
|
20240102,110500,41626900,1500,1500,1500,1500,7
|
|
20240102,110400,41616400,1500,1500,1500,1500,8
|
|
20240102,110300,41604400,1504,1504,1504,1504,8
|
|
20240102,110200,41592368,1505,1505,1505,1505,8
|
|
20240102,110100,41580328,1505,1505,1505,1492,4508
|
|
20240102,110000,34840742,1495,1508,1508,1495,3003
|
|
20240102,105900,30343067,1512,1512,1512,1512,0
|
|
20240102,105800,30343067,1512,1512,1512,1512,0
|
|
20240102,105700,30343067,1512,1512,1512,1512,0
|
|
20240102,105600,30343067,1512,1512,1512,1512,0
|
|
20240102,105500,30343067,1512,1512,1512,1512,99
|
|
20240102,105400,30193379,1512,1512,1512,1512,110
|
|
20240102,105300,30027059,1512,1512,1512,1512,100
|
|
20240102,105200,29875859,1511,1511,1511,1511,10
|
|
20240102,105100,29860749,1512,1512,1512,1512,27
|
|
20240102,105000,29819925,1512,1512,1512,1512,10
|
|
20240102,104900,29804805,1512,1512,1512,1512,15
|
|
20240102,104800,29782125,1512,1512,1512,1512,10
|
|
20240102,104700,29767005,1510,1510,1510,1510,715
|
|
20240102,104600,28687355,1509,1509,1509,1509,50
|
|
20240102,104500,28611905,1509,1509,1509,1509,8
|
|
20240102,104400,28599833,1509,1509,1509,1509,2
|
|
20240102,104300,28596815,1512,1512,1512,1512,1
|
|
20240102,104200,28595303,1512,1508,1512,1507,221
|
|
20240102,104100,28262231,1513,1513,1513,1513,128
|
|
20240102,104000,28068567,1514,1514,1514,1514,0
|
|
20240102,103900,28068567,1514,1514,1514,1514,0
|
|
20240102,103800,28068567,1514,1514,1514,1514,0
|
|
20240102,103700,28068567,1514,1514,1514,1514,0
|
|
20240102,103600,28068567,1514,1514,1514,1514,0
|
|
20240102,103500,28068567,1514,1514,1514,1514,96
|
|
20240102,103400,27923223,1514,1514,1514,1514,97
|
|
20240102,103300,27776365,1505,1514,1514,1505,3420
|
|
20240102,103200,22598494,1513,1511,1513,1490,3020
|
|
20240102,103100,18049257,1514,1513,1514,1513,31
|
|
20240102,103000,18002353,1513,1511,1513,1511,277
|
|
20240102,102900,17583666,1512,1512,1512,1512,96
|
|
20240102,102800,17438514,1512,1512,1512,1512,96
|
|
20240102,102700,17293362,1512,1512,1512,1512,92
|
|
20240102,102600,17154258,1511,1511,1511,1511,508
|
|
20240102,102500,16386670,1511,1511,1511,1511,150
|
|
20240102,102400,16160020,1512,1512,1512,1512,33
|
|
20240102,102300,16110124,1512,1510,1512,1510,125
|
|
20240102,102200,15921134,1510,1510,1510,1510,130
|
|
20240102,102100,15724834,1510,1510,1510,1509,184
|
|
20240102,102000,15447044,1510,1511,1511,1510,623
|
|
20240102,101900,14506313,1514,1514,1514,1514,0
|
|
20240102,101800,14506313,1514,1514,1514,1514,0
|
|
20240102,101700,14506313,1514,1514,1514,1514,2
|
|
20240102,101600,14503285,1510,1510,1510,1510,1
|
|
20240102,101500,14501775,1509,1514,1514,1509,70
|
|
20240102,101400,14396045,1513,1513,1513,1513,0
|
|
20240102,101300,14396045,1513,1513,1513,1513,100
|
|
20240102,101200,14244745,1515,1515,1515,1515,0
|
|
20240102,101100,14244745,1515,1515,1515,1515,10
|
|
20240102,101000,14229595,1508,1508,1508,1508,0
|
|
20240102,100900,14229595,1508,1508,1508,1508,344
|
|
20240102,100800,13710843,1514,1514,1514,1514,66
|
|
20240102,100700,13610919,1514,1514,1514,1514,0
|
|
20240102,100600,13610919,1514,1514,1514,1514,22
|
|
20240102,100500,13577611,1514,1514,1514,1514,20
|
|
20240102,100400,13547331,1515,1512,1515,1512,1749
|
|
20240102,100300,10900717,1513,1513,1513,1513,1
|
|
20240102,100200,10899204,1505,1513,1514,1505,368
|
|
20240102,100100,10342955,1513,1513,1513,1513,1000
|
|
20240102,100000,8829955,1505,1505,1506,1505,5867
|