577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183400,136803630,1510,1510,1510,1510,3610
|
|
20240103,183300,136803630,1510,1510,1510,1510,0
|
|
20240103,183200,136803630,1510,1510,1510,1510,0
|
|
20240103,183100,136803630,1510,1510,1510,1510,0
|
|
20240103,183000,136803630,1510,1510,1510,1510,0
|
|
20240103,182900,136803630,1510,1510,1510,1510,0
|
|
20240103,182800,136803630,1510,1510,1510,1510,0
|
|
20240103,182700,136803630,1510,1510,1510,1510,0
|
|
20240103,182600,136803630,1510,1510,1510,1510,0
|
|
20240103,182500,136803630,1510,1510,1510,1510,0
|
|
20240103,182400,136803630,1510,1510,1510,1510,0
|
|
20240103,182300,136803630,1510,1510,1510,1510,0
|
|
20240103,182200,136803630,1510,1510,1510,1510,0
|
|
20240103,182100,136803630,1510,1510,1510,1510,0
|
|
20240103,182000,136803630,1510,1510,1510,1510,0
|
|
20240103,181900,136803630,1510,1510,1510,1510,0
|
|
20240103,181800,136803630,1510,1510,1510,1510,0
|
|
20240103,181700,136803630,1510,1510,1510,1510,0
|
|
20240103,181600,136803630,1510,1510,1510,1510,0
|
|
20240103,181500,136803630,1510,1510,1510,1510,0
|
|
20240103,181400,136803630,1510,1510,1510,1510,0
|
|
20240103,181300,136803630,1510,1510,1510,1510,0
|
|
20240103,181200,136803630,1510,1510,1510,1510,0
|
|
20240103,181100,136803630,1510,1510,1510,1510,0
|
|
20240103,181000,136803630,1510,1510,1510,1510,0
|
|
20240103,180900,136803630,1510,1510,1510,1510,0
|
|
20240103,180800,136803630,1510,1510,1510,1510,0
|
|
20240103,180700,136803630,1510,1510,1510,1510,0
|
|
20240103,180600,136803630,1510,1510,1510,1510,0
|
|
20240103,180500,136803630,1510,1510,1510,1510,0
|
|
20240103,180400,136803630,1510,1510,1510,1510,3610
|
|
20240103,180300,136803630,1510,1510,1510,1510,0
|
|
20240103,180200,136803630,1510,1510,1510,1510,0
|
|
20240103,180100,136803630,1510,1510,1510,1510,0
|
|
20240103,180000,136803630,1510,1510,1510,1510,0
|
|
20240103,175900,136803630,1510,1510,1510,1510,0
|
|
20240103,175800,136803630,1510,1510,1510,1510,0
|
|
20240103,175700,136803630,1510,1510,1510,1510,0
|
|
20240103,175600,136803630,1510,1510,1510,1510,0
|
|
20240103,175500,136803630,1510,1510,1510,1510,0
|
|
20240103,175400,136803630,1510,1510,1510,1510,0
|
|
20240103,175300,136803630,1510,1510,1510,1510,0
|
|
20240103,175200,136803630,1510,1510,1510,1510,0
|
|
20240103,175100,136803630,1510,1510,1510,1510,0
|
|
20240103,175000,136803630,1510,1510,1510,1510,0
|
|
20240103,174900,136803630,1510,1510,1510,1510,0
|
|
20240103,174800,136803630,1510,1510,1510,1510,0
|
|
20240103,174700,136803630,1510,1510,1510,1510,0
|
|
20240103,174600,136803630,1510,1510,1510,1510,0
|
|
20240103,174500,136803630,1510,1510,1510,1510,0
|
|
20240103,174400,136803630,1510,1510,1510,1510,0
|
|
20240103,174300,136803630,1510,1510,1510,1510,0
|
|
20240103,174200,136803630,1510,1510,1510,1510,0
|
|
20240103,174100,136803630,1510,1510,1510,1510,0
|
|
20240103,174000,136803630,1510,1510,1510,1510,0
|
|
20240103,173900,136803630,1510,1510,1510,1510,0
|
|
20240103,173800,136803630,1510,1510,1510,1510,0
|
|
20240103,173700,136803630,1510,1510,1510,1510,0
|
|
20240103,173600,136803630,1510,1510,1510,1510,0
|
|
20240103,173500,136803630,1510,1510,1510,1510,0
|
|
20240103,173400,136803630,1510,1510,1510,1510,3610
|
|
20240103,173300,136803630,1510,1510,1510,1510,0
|
|
20240103,173200,136803630,1510,1510,1510,1510,0
|
|
20240103,173100,136803630,1510,1510,1510,1510,0
|
|
20240103,173000,136803630,1510,1510,1510,1510,0
|
|
20240103,172900,136803630,1510,1510,1510,1510,0
|
|
20240103,172800,136803630,1510,1510,1510,1510,0
|
|
20240103,172700,136803630,1510,1510,1510,1510,0
|
|
20240103,172600,136803630,1510,1510,1510,1510,0
|
|
20240103,172500,136803630,1510,1510,1510,1510,0
|
|
20240103,172400,136803630,1510,1510,1510,1510,0
|
|
20240103,172300,136803630,1510,1510,1510,1510,0
|
|
20240103,172200,136803630,1510,1510,1510,1510,0
|
|
20240103,172100,136803630,1510,1510,1510,1510,0
|
|
20240103,172000,136803630,1510,1510,1510,1510,0
|
|
20240103,171900,136803630,1510,1510,1510,1510,0
|
|
20240103,171800,136803630,1510,1510,1510,1510,0
|
|
20240103,171700,136803630,1510,1510,1510,1510,0
|
|
20240103,171600,136803630,1510,1510,1510,1510,0
|
|
20240103,171500,136803630,1510,1510,1510,1510,0
|
|
20240103,171400,136803630,1510,1510,1510,1510,0
|
|
20240103,171300,136803630,1510,1510,1510,1510,0
|
|
20240103,171200,136803630,1510,1510,1510,1510,0
|
|
20240103,171100,136803630,1510,1510,1510,1510,0
|
|
20240103,171000,136803630,1510,1510,1510,1510,0
|
|
20240103,170900,136803630,1510,1510,1510,1510,0
|
|
20240103,170800,136803630,1510,1510,1510,1510,0
|
|
20240103,170700,136803630,1510,1510,1510,1510,0
|
|
20240103,170600,136803630,1510,1510,1510,1510,0
|
|
20240103,170500,136803630,1510,1510,1510,1510,0
|
|
20240103,170400,136803630,1510,1510,1510,1510,3610
|
|
20240103,170300,136803630,1510,1510,1510,1510,0
|
|
20240103,170200,136803630,1510,1510,1510,1510,0
|
|
20240103,170100,136803630,1510,1510,1510,1510,0
|
|
20240103,170000,136803630,1510,1510,1510,1510,0
|
|
20240103,165900,136803630,1510,1510,1510,1510,0
|
|
20240103,165800,136803630,1510,1510,1510,1510,0
|
|
20240103,165700,136803630,1510,1510,1510,1510,0
|
|
20240103,165600,136803630,1510,1510,1510,1510,0
|
|
20240103,165500,136803630,1510,1510,1510,1510,0
|
|
20240103,165400,136803630,1510,1510,1510,1510,0
|
|
20240103,165300,136803630,1510,1510,1510,1510,0
|
|
20240103,165200,136803630,1510,1510,1510,1510,0
|
|
20240103,165100,136803630,1510,1510,1510,1510,0
|
|
20240103,165000,136803630,1510,1510,1510,1510,0
|
|
20240103,164900,136803630,1510,1510,1510,1510,0
|
|
20240103,164800,136803630,1510,1510,1510,1510,0
|
|
20240103,164700,136803630,1510,1510,1510,1510,0
|
|
20240103,164600,136803630,1510,1510,1510,1510,0
|
|
20240103,164500,136803630,1510,1510,1510,1510,0
|
|
20240103,164400,136803630,1510,1510,1510,1510,0
|
|
20240103,164300,136803630,1510,1510,1510,1510,0
|
|
20240103,164200,136803630,1510,1510,1510,1510,0
|
|
20240103,164100,136803630,1510,1510,1510,1510,0
|
|
20240103,164000,136803630,1510,1510,1510,1510,0
|
|
20240103,163900,136803630,1510,1510,1510,1510,0
|
|
20240103,163800,136803630,1510,1510,1510,1510,0
|
|
20240103,163700,136803630,1510,1510,1510,1510,0
|
|
20240103,163600,136803630,1510,1510,1510,1510,0
|
|
20240103,163500,136803630,1510,1510,1510,1510,0
|
|
20240103,163400,136803630,1510,1510,1510,1510,3610
|
|
20240103,163300,136803630,1510,1510,1510,1510,0
|
|
20240103,163200,136803630,1510,1510,1510,1510,0
|
|
20240103,163100,136803630,1510,1510,1510,1510,0
|
|
20240103,163000,136803630,1510,1510,1510,1510,0
|
|
20240103,162900,136803630,1510,1510,1510,1510,0
|
|
20240103,162800,136803630,1510,1510,1510,1510,0
|
|
20240103,162700,136803630,1510,1510,1510,1510,0
|
|
20240103,162600,136803630,1510,1510,1510,1510,0
|
|
20240103,162500,136803630,1510,1510,1510,1510,0
|
|
20240103,162400,136803630,1510,1510,1510,1510,0
|
|
20240103,162300,136803630,1510,1510,1510,1510,0
|
|
20240103,162200,136803630,1510,1510,1510,1510,0
|
|
20240103,162100,136803630,1510,1510,1510,1510,0
|
|
20240103,162000,136803630,1510,1510,1510,1510,0
|
|
20240103,161900,136803630,1510,1510,1510,1510,0
|
|
20240103,161800,136803630,1510,1510,1510,1510,0
|
|
20240103,161700,136803630,1510,1510,1510,1510,0
|
|
20240103,161600,136803630,1510,1510,1510,1510,0
|
|
20240103,161500,136803630,1510,1510,1510,1510,0
|
|
20240103,161400,136803630,1510,1510,1510,1510,0
|
|
20240103,161300,136803630,1510,1510,1510,1510,0
|
|
20240103,161200,136803630,1510,1510,1510,1510,0
|
|
20240103,161100,136803630,1510,1510,1510,1510,0
|
|
20240103,161000,136803630,1510,1510,1510,1510,0
|
|
20240103,160900,136803630,1510,1510,1510,1510,0
|
|
20240103,160800,136803630,1510,1510,1510,1510,0
|
|
20240103,160700,136803630,1510,1510,1510,1510,0
|
|
20240103,160600,136803630,1510,1510,1510,1510,0
|
|
20240103,160500,136803630,1510,1510,1510,1510,0
|
|
20240103,160400,136803630,1510,1510,1510,1510,3610
|
|
20240103,160300,136803630,1510,1510,1510,1510,0
|
|
20240103,160200,136803630,1510,1510,1510,1510,0
|
|
20240103,160100,136803630,1510,1510,1510,1510,0
|
|
20240103,160000,136803630,1510,1510,1510,1510,0
|
|
20240103,155900,136803630,1510,1510,1510,1510,0
|
|
20240103,155800,136803630,1510,1510,1510,1510,0
|
|
20240103,155700,136803630,1510,1510,1510,1510,0
|
|
20240103,155600,136803630,1510,1510,1510,1510,0
|
|
20240103,155500,136803630,1510,1510,1510,1510,0
|
|
20240103,155400,136803630,1510,1510,1510,1510,0
|
|
20240103,155300,136803630,1510,1510,1510,1510,0
|
|
20240103,155200,136803630,1510,1510,1510,1510,0
|
|
20240103,155100,136803630,1510,1510,1510,1510,0
|
|
20240103,155000,136803630,1510,1510,1510,1510,0
|
|
20240103,154900,136803630,1510,1510,1510,1510,0
|
|
20240103,154800,136803630,1510,1510,1510,1510,0
|
|
20240103,154700,136803630,1510,1510,1510,1510,0
|
|
20240103,154600,136803630,1510,1510,1510,1510,0
|
|
20240103,154500,136803630,1510,1510,1510,1510,0
|
|
20240103,154400,136803630,1510,1510,1510,1510,0
|
|
20240103,154300,136803630,1510,1510,1510,1510,0
|
|
20240103,154200,136803630,1510,1510,1510,1510,0
|
|
20240103,154100,136803630,1510,1510,1510,1510,0
|
|
20240103,154000,136803630,1510,1510,1510,1510,0
|
|
20240103,153900,136803630,1510,1510,1510,1510,0
|
|
20240103,153800,136803630,1510,1510,1510,1510,0
|
|
20240103,153700,136803630,1510,1510,1510,1510,0
|
|
20240103,153600,136803630,1510,1510,1510,1510,0
|
|
20240103,153500,136803630,1510,1510,1510,1510,0
|
|
20240103,153400,136803630,1510,1510,1510,1510,3610
|
|
20240103,153300,136803630,1510,1510,1510,1510,0
|
|
20240103,153200,136803630,1510,1510,1510,1510,0
|
|
20240103,153100,136803630,1510,1510,1510,1510,0
|
|
20240103,153000,136803630,1510,1510,1510,1510,3610
|
|
20240103,152900,131352530,1512,1512,1512,1512,0
|
|
20240103,152800,131352530,1512,1512,1512,1512,0
|
|
20240103,152700,131352530,1512,1512,1512,1512,0
|
|
20240103,152600,131352530,1512,1512,1512,1512,0
|
|
20240103,152500,131352530,1512,1512,1512,1512,0
|
|
20240103,152400,131352530,1512,1512,1512,1512,0
|
|
20240103,152300,131352530,1512,1512,1512,1512,0
|
|
20240103,152200,131352530,1512,1512,1512,1512,0
|
|
20240103,152100,131352530,1512,1512,1512,1512,0
|
|
20240103,152000,131352530,1512,1512,1512,1512,0
|
|
20240103,151900,131352530,1512,1512,1512,1512,0
|
|
20240103,151800,131352530,1512,1512,1512,1512,255
|
|
20240103,151700,130966970,1512,1512,1512,1512,254
|
|
20240103,151600,130582922,1512,1512,1512,1512,107
|
|
20240103,151500,130421138,1513,1513,1513,1513,0
|
|
20240103,151400,130421138,1513,1513,1513,1513,0
|
|
20240103,151300,130421138,1513,1513,1513,1513,10
|
|
20240103,151200,130406008,1513,1513,1513,1513,0
|
|
20240103,151100,130406008,1513,1513,1513,1513,0
|
|
20240103,151000,130406008,1513,1512,1513,1512,2
|
|
20240103,150900,130402983,1512,1512,1512,1512,0
|
|
20240103,150800,130402983,1512,1512,1512,1512,42
|
|
20240103,150700,130339479,1511,1511,1511,1511,0
|
|
20240103,150600,130339479,1511,1511,1511,1511,0
|
|
20240103,150500,130339479,1511,1511,1511,1511,0
|
|
20240103,150400,130339479,1511,1511,1511,1511,700
|
|
20240103,150300,129281779,1511,1511,1511,1511,0
|
|
20240103,150200,129281779,1511,1511,1511,1511,0
|
|
20240103,150100,129281779,1511,1513,1513,1511,1600
|
|
20240103,150000,126863139,1513,1513,1513,1513,1
|
|
20240103,145900,126861626,1515,1515,1515,1515,0
|
|
20240103,145800,126861626,1515,1515,1515,1515,0
|
|
20240103,145700,126861626,1515,1515,1515,1515,0
|
|
20240103,145600,126861626,1515,1515,1515,1515,0
|
|
20240103,145500,126861626,1515,1515,1515,1515,0
|
|
20240103,145400,126861626,1515,1515,1515,1515,0
|
|
20240103,145300,126861626,1515,1515,1515,1515,0
|
|
20240103,145200,126861626,1515,1515,1515,1515,0
|
|
20240103,145100,126861626,1515,1515,1515,1515,0
|
|
20240103,145000,126861626,1515,1513,1515,1513,378
|
|
20240103,144900,126289650,1513,1513,1513,1513,1
|
|
20240103,144800,126288137,1512,1512,1512,1512,3
|
|
20240103,144700,126283601,1513,1513,1513,1513,0
|
|
20240103,144600,126283601,1513,1513,1513,1513,0
|
|
20240103,144500,126283601,1513,1513,1513,1513,0
|
|
20240103,144400,126283601,1513,1513,1513,1513,0
|
|
20240103,144300,126283601,1513,1513,1513,1513,5
|
|
20240103,144200,126276036,1513,1513,1513,1513,8
|
|
20240103,144100,126263932,1513,1513,1513,1513,0
|
|
20240103,144000,126263932,1513,1513,1513,1513,0
|
|
20240103,143900,126263932,1513,1513,1513,1513,0
|
|
20240103,143800,126263932,1513,1513,1513,1513,0
|
|
20240103,143700,126263932,1513,1513,1513,1513,539
|
|
20240103,143600,125448425,1513,1513,1513,1513,0
|
|
20240103,143500,125448425,1513,1513,1513,1513,1
|
|
20240103,143400,125446912,1515,1515,1515,1515,0
|
|
20240103,143300,125446912,1515,1515,1515,1515,0
|
|
20240103,143200,125446912,1515,1515,1515,1515,1
|
|
20240103,143100,125445397,1511,1511,1511,1511,48
|
|
20240103,143000,125372869,1515,1515,1515,1515,0
|
|
20240103,142900,125372869,1515,1515,1515,1515,0
|
|
20240103,142800,125372869,1515,1515,1515,1515,0
|
|
20240103,142700,125372869,1515,1511,1515,1511,812
|
|
20240103,142600,124145933,1511,1511,1511,1511,90
|
|
20240103,142500,124009943,1511,1511,1511,1511,0
|
|
20240103,142400,124009943,1511,1511,1511,1511,423
|
|
20240103,142300,123370790,1511,1511,1511,1511,1139
|
|
20240103,142200,121649761,1511,1511,1511,1511,2480
|
|
20240103,142100,117902481,1512,1512,1512,1512,0
|
|
20240103,142000,117902481,1512,1512,1512,1512,501
|
|
20240103,141900,117144969,1515,1515,1515,1515,0
|
|
20240103,141800,117144969,1515,1515,1515,1515,0
|
|
20240103,141700,117144969,1515,1515,1515,1515,451
|
|
20240103,141600,116461704,1518,1518,1518,1518,0
|
|
20240103,141500,116461704,1518,1518,1518,1518,0
|
|
20240103,141400,116461704,1518,1518,1518,1518,0
|
|
20240103,141300,116461704,1518,1518,1518,1518,1
|
|
20240103,141200,116460186,1515,1515,1515,1515,1
|
|
20240103,141100,116458671,1515,1515,1515,1515,1
|
|
20240103,141000,116457156,1518,1518,1518,1518,0
|
|
20240103,140900,116457156,1518,1518,1518,1518,0
|
|
20240103,140800,116457156,1518,1518,1518,1518,0
|
|
20240103,140700,116457156,1518,1518,1518,1518,1
|
|
20240103,140600,116455638,1515,1515,1515,1515,0
|
|
20240103,140500,116455638,1515,1515,1515,1515,81
|
|
20240103,140400,116332923,1518,1518,1518,1518,0
|
|
20240103,140300,116332923,1518,1518,1518,1518,0
|
|
20240103,140200,116332923,1518,1518,1518,1518,0
|
|
20240103,140100,116332923,1518,1518,1518,1518,1
|
|
20240103,140000,116331405,1515,1515,1515,1515,0
|
|
20240103,135900,116331405,1515,1515,1515,1515,1
|
|
20240103,135800,116329890,1518,1518,1518,1518,0
|
|
20240103,135700,116329890,1518,1518,1518,1518,1
|
|
20240103,135600,116328372,1515,1518,1518,1515,502
|
|
20240103,135500,115567839,1515,1515,1518,1515,401
|
|
20240103,135400,114960321,1518,1518,1518,1518,0
|
|
20240103,135300,114960321,1518,1518,1518,1518,0
|
|
20240103,135200,114960321,1518,1518,1518,1518,0
|
|
20240103,135100,114960321,1518,1518,1518,1518,5
|
|
20240103,135000,114952731,1518,1518,1518,1518,0
|
|
20240103,134900,114952731,1518,1518,1518,1518,0
|
|
20240103,134800,114952731,1518,1515,1518,1515,2
|
|
20240103,134700,114949698,1518,1518,1518,1518,0
|
|
20240103,134600,114949698,1518,1518,1518,1518,0
|
|
20240103,134500,114949698,1518,1518,1518,1518,0
|
|
20240103,134400,114949698,1518,1518,1518,1518,1
|
|
20240103,134300,114948180,1515,1515,1515,1515,394
|
|
20240103,134200,114351270,1515,1515,1515,1515,0
|
|
20240103,134100,114351270,1515,1515,1515,1515,10
|
|
20240103,134000,114336120,1515,1515,1515,1515,3
|
|
20240103,133900,114331575,1515,1513,1515,1513,1000
|
|
20240103,133800,112816984,1511,1511,1511,1511,0
|
|
20240103,133700,112816984,1511,1511,1511,1511,10
|
|
20240103,133600,112801874,1510,1510,1510,1510,0
|
|
20240103,133500,112801874,1510,1512,1512,1510,3503
|
|
20240103,133400,107509237,1513,1513,1513,1513,10
|
|
20240103,133300,107494107,1514,1514,1514,1514,0
|
|
20240103,133200,107494107,1514,1514,1514,1514,0
|
|
20240103,133100,107494107,1514,1514,1514,1514,0
|
|
20240103,133000,107494107,1514,1514,1514,1514,0
|
|
20240103,132900,107494107,1514,1514,1514,1514,1
|
|
20240103,132800,107492593,1512,1512,1512,1512,0
|
|
20240103,132700,107492593,1512,1512,1512,1512,0
|
|
20240103,132600,107492593,1512,1513,1513,1512,100
|
|
20240103,132500,107341373,1512,1512,1512,1512,0
|
|
20240103,132400,107341373,1512,1512,1512,1512,0
|
|
20240103,132300,107341373,1512,1514,1514,1512,1001
|
|
20240103,132200,105827583,1515,1515,1515,1515,0
|
|
20240103,132100,105827583,1515,1515,1515,1515,0
|
|
20240103,132000,105827583,1515,1515,1515,1515,2
|
|
20240103,131900,105824553,1515,1513,1515,1513,34
|
|
20240103,131800,105773109,1517,1517,1517,1517,0
|
|
20240103,131700,105773109,1517,1517,1517,1517,1
|
|
20240103,131600,105771592,1513,1513,1513,1513,1
|
|
20240103,131500,105770079,1517,1517,1517,1517,0
|
|
20240103,131400,105770079,1517,1513,1517,1513,13
|
|
20240103,131300,105750399,1517,1517,1517,1517,0
|
|
20240103,131200,105750399,1517,1517,1517,1517,0
|
|
20240103,131100,105750399,1517,1517,1517,1517,0
|
|
20240103,131000,105750399,1517,1517,1517,1517,0
|
|
20240103,130900,105750399,1517,1517,1517,1517,0
|
|
20240103,130800,105750399,1517,1517,1517,1517,0
|
|
20240103,130700,105750399,1517,1517,1517,1517,2
|
|
20240103,130600,105747365,1513,1517,1517,1513,662
|
|
20240103,130500,104743115,1518,1518,1518,1518,1
|
|
20240103,130400,104741597,1517,1517,1517,1517,0
|
|
20240103,130300,104741597,1517,1517,1517,1517,0
|
|
20240103,130200,104741597,1517,1517,1517,1517,16
|
|
20240103,130100,104717325,1517,1517,1517,1517,0
|
|
20240103,130000,104717325,1517,1517,1517,1517,99
|
|
20240103,125900,104567142,1517,1517,1517,1517,50
|
|
20240103,125800,104491292,1518,1517,1518,1517,15
|
|
20240103,125700,104468536,1517,1517,1517,1517,0
|
|
20240103,125600,104468536,1517,1517,1517,1517,0
|
|
20240103,125500,104468536,1517,1517,1517,1517,0
|
|
20240103,125400,104468536,1517,1517,1517,1517,0
|
|
20240103,125300,104468536,1517,1517,1517,1517,2001
|
|
20240103,125200,101433019,1510,1512,1512,1510,6922
|
|
20240103,125100,90979976,1512,1512,1512,1512,0
|
|
20240103,125000,90979976,1512,1517,1517,1512,2
|
|
20240103,124900,90976947,1512,1512,1512,1512,1
|
|
20240103,124800,90975435,1518,1518,1518,1518,0
|
|
20240103,124700,90975435,1518,1514,1518,1511,701
|
|
20240103,124600,89914747,1518,1518,1518,1518,190
|
|
20240103,124500,89626327,1512,1512,1512,1512,3
|
|
20240103,124400,89621791,1518,1518,1518,1512,72
|
|
20240103,124300,89512915,1512,1512,1512,1512,1
|
|
20240103,124200,89511403,1518,1518,1518,1518,0
|
|
20240103,124100,89511403,1518,1512,1518,1512,11
|
|
20240103,124000,89494765,1519,1519,1519,1519,0
|
|
20240103,123900,89494765,1519,1519,1519,1519,0
|
|
20240103,123800,89494765,1519,1519,1519,1519,0
|
|
20240103,123700,89494765,1519,1518,1519,1518,4
|
|
20240103,123600,89488691,1517,1517,1517,1517,0
|
|
20240103,123500,89488691,1517,1517,1519,1517,1651
|
|
20240103,123400,86982695,1512,1512,1512,1512,1
|
|
20240103,123300,86981183,1516,1516,1516,1516,5
|
|
20240103,123200,86973603,1516,1516,1516,1516,3
|
|
20240103,123100,86969055,1516,1516,1516,1516,0
|
|
20240103,123000,86969055,1516,1516,1516,1516,11
|
|
20240103,122900,86952379,1520,1520,1520,1520,0
|
|
20240103,122800,86952379,1520,1520,1520,1520,39
|
|
20240103,122700,86893099,1516,1516,1516,1516,0
|
|
20240103,122600,86893099,1516,1516,1516,1516,10
|
|
20240103,122500,86877939,1520,1520,1520,1520,0
|
|
20240103,122400,86877939,1520,1520,1520,1520,0
|
|
20240103,122300,86877939,1520,1520,1520,1520,20
|
|
20240103,122200,86847539,1516,1516,1516,1516,1
|
|
20240103,122100,86846023,1520,1520,1520,1520,42
|
|
20240103,122000,86782183,1523,1523,1523,1523,0
|
|
20240103,121900,86782183,1523,1523,1523,1523,1
|
|
20240103,121800,86780660,1523,1523,1523,1523,0
|
|
20240103,121700,86780660,1523,1523,1523,1523,0
|
|
20240103,121600,86780660,1523,1523,1523,1523,0
|
|
20240103,121500,86780660,1523,1523,1523,1523,0
|
|
20240103,121400,86780660,1523,1523,1523,1523,0
|
|
20240103,121300,86780660,1523,1523,1523,1523,0
|
|
20240103,121200,86780660,1523,1523,1523,1523,0
|
|
20240103,121100,86780660,1523,1523,1523,1523,0
|
|
20240103,121000,86780660,1523,1516,1523,1516,11
|
|
20240103,120900,86763914,1516,1516,1516,1516,69
|
|
20240103,120800,86659310,1516,1512,1516,1510,4995
|
|
20240103,120700,79115967,1520,1520,1520,1520,100
|
|
20240103,120600,78963967,1512,1512,1512,1512,3585
|
|
20240103,120500,73543447,1513,1513,1513,1513,2690
|
|
20240103,120400,69473477,1520,1517,1520,1517,10
|
|
20240103,120300,69458304,1520,1520,1520,1520,7
|
|
20240103,120200,69447664,1520,1520,1520,1520,0
|
|
20240103,120100,69447664,1520,1520,1520,1520,0
|
|
20240103,120000,69447664,1520,1518,1520,1518,936
|
|
20240103,115900,68026814,1517,1517,1517,1517,0
|
|
20240103,115800,68026814,1517,1517,1517,1517,1
|
|
20240103,115700,68025297,1517,1517,1517,1517,5
|
|
20240103,115600,68017712,1517,1517,1517,1517,7
|
|
20240103,115500,68007093,1516,1515,1516,1515,12
|
|
20240103,115400,67988912,1515,1515,1515,1515,0
|
|
20240103,115300,67988912,1515,1515,1515,1515,0
|
|
20240103,115200,67988912,1515,1515,1515,1515,0
|
|
20240103,115100,67988912,1515,1515,1515,1515,1
|
|
20240103,115000,67987397,1515,1515,1515,1515,6
|
|
20240103,114900,67978307,1513,1514,1514,1513,571
|
|
20240103,114800,67114335,1514,1515,1515,1514,1128
|
|
20240103,114700,65406322,1515,1515,1515,1515,0
|
|
20240103,114600,65406322,1515,1515,1515,1515,0
|
|
20240103,114500,65406322,1515,1515,1515,1515,0
|
|
20240103,114400,65406322,1515,1515,1515,1515,0
|
|
20240103,114300,65406322,1515,1516,1516,1515,301
|
|
20240103,114200,64950007,1517,1517,1517,1517,0
|
|
20240103,114100,64950007,1517,1517,1517,1517,0
|
|
20240103,114000,64950007,1517,1517,1517,1517,1
|
|
20240103,113900,64948490,1517,1517,1517,1517,0
|
|
20240103,113800,64948490,1517,1517,1517,1517,0
|
|
20240103,113700,64948490,1517,1515,1517,1515,125
|
|
20240103,113600,64759109,1517,1517,1517,1517,0
|
|
20240103,113500,64759109,1517,1517,1517,1517,1
|
|
20240103,113400,64757592,1515,1515,1515,1515,17
|
|
20240103,113300,64731837,1517,1517,1517,1517,1
|
|
20240103,113200,64730320,1515,1516,1516,1515,186
|
|
20240103,113100,64448345,1517,1517,1517,1517,0
|
|
20240103,113000,64448345,1517,1517,1517,1517,0
|
|
20240103,112900,64448345,1517,1517,1517,1517,14
|
|
20240103,112800,64427107,1517,1517,1517,1516,202
|
|
20240103,112700,64120873,1516,1516,1516,1516,30
|
|
20240103,112600,64075393,1516,1516,1516,1516,585
|
|
20240103,112500,63188533,1516,1516,1516,1516,0
|
|
20240103,112400,63188533,1516,1516,1516,1516,0
|
|
20240103,112300,63188533,1516,1516,1516,1516,101
|
|
20240103,112200,63035417,1515,1515,1515,1515,0
|
|
20240103,112100,63035417,1515,1515,1515,1515,1
|
|
20240103,112000,63033902,1516,1516,1516,1516,0
|
|
20240103,111900,63033902,1516,1516,1516,1516,17
|
|
20240103,111800,63008130,1516,1516,1516,1516,0
|
|
20240103,111700,63008130,1516,1516,1516,1516,10
|
|
20240103,111600,62992970,1513,1513,1513,1513,30
|
|
20240103,111500,62947580,1513,1513,1513,1513,0
|
|
20240103,111400,62947580,1513,1513,1513,1513,1
|
|
20240103,111300,62946067,1516,1516,1516,1516,0
|
|
20240103,111200,62946067,1516,1516,1516,1516,0
|
|
20240103,111100,62946067,1516,1516,1516,1516,0
|
|
20240103,111000,62946067,1516,1516,1516,1516,0
|
|
20240103,110900,62946067,1516,1516,1516,1516,0
|
|
20240103,110800,62946067,1516,1516,1516,1516,0
|
|
20240103,110700,62946067,1516,1516,1516,1516,10
|
|
20240103,110600,62930907,1512,1513,1513,1512,209
|
|
20240103,110500,62614888,1515,1516,1516,1515,818
|
|
20240103,110400,61375599,1518,1518,1518,1518,0
|
|
20240103,110300,61375599,1518,1518,1518,1518,0
|
|
20240103,110200,61375599,1518,1518,1518,1518,0
|
|
20240103,110100,61375599,1518,1518,1518,1518,0
|
|
20240103,110000,61375599,1518,1518,1518,1518,0
|
|
20240103,105900,61375599,1518,1518,1518,1518,40
|
|
20240103,105800,61314879,1518,1518,1518,1518,0
|
|
20240103,105700,61314879,1518,1516,1518,1516,2
|
|
20240103,105600,61311845,1518,1516,1518,1515,1054
|
|
20240103,105500,59714760,1518,1518,1518,1518,0
|
|
20240103,105400,59714760,1518,1518,1518,1518,0
|
|
20240103,105300,59714760,1518,1518,1518,1518,66
|
|
20240103,105200,59614572,1518,1518,1518,1518,0
|
|
20240103,105100,59614572,1518,1518,1518,1518,0
|
|
20240103,105000,59614572,1518,1516,1518,1516,2
|
|
20240103,104900,59611538,1518,1518,1518,1518,23
|
|
20240103,104800,59576624,1518,1518,1518,1518,0
|
|
20240103,104700,59576624,1518,1518,1518,1518,0
|
|
20240103,104600,59576624,1518,1518,1518,1518,1
|
|
20240103,104500,59575106,1516,1518,1518,1516,66
|
|
20240103,104400,59474920,1520,1520,1520,1520,0
|
|
20240103,104300,59474920,1520,1520,1520,1520,0
|
|
20240103,104200,59474920,1520,1515,1520,1515,1530
|
|
20240103,104100,57156856,1515,1515,1515,1515,10
|
|
20240103,104000,57141706,1515,1515,1515,1515,0
|
|
20240103,103900,57141706,1515,1515,1515,1515,0
|
|
20240103,103800,57141706,1515,1515,1515,1515,0
|
|
20240103,103700,57141706,1515,1515,1515,1515,0
|
|
20240103,103600,57141706,1515,1515,1515,1515,0
|
|
20240103,103500,57141706,1515,1513,1515,1513,430
|
|
20240103,103400,56491114,1513,1514,1514,1512,52
|
|
20240103,103300,56412438,1513,1513,1513,1513,0
|
|
20240103,103200,56412438,1513,1513,1513,1513,0
|
|
20240103,103100,56412438,1513,1513,1513,1513,34
|
|
20240103,103000,56360996,1515,1515,1515,1515,0
|
|
20240103,102900,56360996,1515,1515,1515,1515,0
|
|
20240103,102800,56360996,1515,1515,1515,1515,0
|
|
20240103,102700,56360996,1515,1515,1515,1515,18
|
|
20240103,102600,56333726,1517,1517,1517,1517,90
|
|
20240103,102500,56197196,1517,1517,1517,1517,4
|
|
20240103,102400,56191128,1518,1518,1518,1518,0
|
|
20240103,102300,56191128,1518,1518,1518,1518,0
|
|
20240103,102200,56191128,1518,1517,1518,1517,26
|
|
20240103,102100,56151685,1517,1517,1517,1517,122
|
|
20240103,102000,55966611,1517,1517,1517,1517,0
|
|
20240103,101900,55966611,1517,1513,1517,1513,11
|
|
20240103,101800,55949928,1514,1514,1514,1514,1
|
|
20240103,101700,55948414,1517,1517,1517,1517,0
|
|
20240103,101600,55948414,1517,1517,1517,1517,10
|
|
20240103,101500,55933244,1513,1513,1513,1513,0
|
|
20240103,101400,55933244,1513,1513,1513,1513,1
|
|
20240103,101300,55931731,1514,1515,1515,1514,16
|
|
20240103,101200,55907492,1515,1515,1515,1515,0
|
|
20240103,101100,55907492,1515,1515,1515,1515,355
|
|
20240103,101000,55369667,1515,1515,1515,1515,1
|
|
20240103,100900,55368152,1517,1517,1517,1517,0
|
|
20240103,100800,55368152,1517,1517,1517,1517,0
|
|
20240103,100700,55368152,1517,1517,1517,1517,0
|
|
20240103,100600,55368152,1517,1517,1517,1517,0
|
|
20240103,100500,55368152,1517,1517,1517,1517,0
|
|
20240103,100400,55368152,1517,1517,1517,1517,0
|
|
20240103,100300,55368152,1517,1517,1517,1517,1
|
|
20240103,100200,55366635,1516,1508,1516,1508,1181
|
|
20240103,100100,53576247,1517,1517,1517,1510,4
|
|
20240103,100000,53570187,1507,1511,1511,1507,10000
|
|
20240103,095900,38492394,1517,1510,1517,1510,32
|
|
20240103,095800,38444060,1510,1510,1510,1510,20
|
|
20240103,095700,38413860,1517,1517,1517,1517,0
|
|
20240103,095600,38413860,1517,1517,1517,1517,1
|
|
20240103,095500,38412343,1510,1510,1510,1510,100
|
|
20240103,095400,38261343,1518,1515,1518,1510,1044
|
|
20240103,095300,36684846,1520,1520,1520,1520,10
|
|
20240103,095200,36669646,1520,1520,1520,1520,1
|
|
20240103,095100,36668126,1520,1520,1520,1520,8
|
|
20240103,095000,36655966,1520,1520,1520,1520,3
|
|
20240103,094900,36651406,1520,1519,1520,1519,331
|
|
20240103,094800,36148616,1519,1519,1519,1519,0
|
|
20240103,094700,36148616,1519,1519,1519,1519,1
|
|
20240103,094600,36147097,1512,1512,1512,1512,0
|
|
20240103,094500,36147097,1512,1514,1514,1512,1675
|
|
20240103,094400,33614294,1515,1515,1515,1515,325
|
|
20240103,094300,33121919,1515,1515,1515,1515,50
|
|
20240103,094200,33046169,1525,1525,1525,1525,0
|
|
20240103,094100,33046169,1525,1525,1525,1525,0
|
|
20240103,094000,33046169,1525,1525,1525,1525,1
|
|
20240103,093900,33044644,1514,1525,1525,1514,1040
|
|
20240103,093800,31463484,1525,1525,1525,1525,2
|
|
20240103,093700,31460434,1512,1516,1516,1512,1259
|
|
20240103,093600,29555758,1525,1525,1525,1525,10
|
|
20240103,093500,29540508,1525,1525,1525,1525,27
|
|
20240103,093400,29499333,1525,1515,1525,1515,2
|
|
20240103,093300,29496293,1515,1515,1515,1515,65
|
|
20240103,093200,29397818,1525,1525,1525,1525,3
|
|
20240103,093100,29393243,1516,1516,1516,1516,127
|
|
20240103,093000,29200711,1516,1525,1525,1516,94
|
|
20240103,092900,29058104,1525,1525,1525,1525,0
|
|
20240103,092800,29058104,1525,1525,1525,1525,0
|
|
20240103,092700,29058104,1525,1525,1525,1525,0
|
|
20240103,092600,29058104,1525,1525,1525,1525,0
|
|
20240103,092500,29058104,1525,1525,1525,1525,0
|
|
20240103,092400,29058104,1525,1525,1525,1525,0
|
|
20240103,092300,29058104,1525,1522,1525,1518,113
|
|
20240103,092200,28886392,1525,1525,1525,1525,10
|
|
20240103,092100,28871142,1525,1525,1525,1525,1
|
|
20240103,092000,28869617,1526,1526,1526,1526,0
|
|
20240103,091900,28869617,1526,1526,1526,1526,0
|
|
20240103,091800,28869617,1526,1526,1526,1526,0
|
|
20240103,091700,28869617,1526,1526,1526,1526,1
|
|
20240103,091600,28868091,1520,1518,1520,1518,655
|
|
20240103,091500,27872557,1519,1515,1519,1511,2245
|
|
20240103,091400,24479424,1510,1520,1520,1508,4866
|
|
20240103,091300,17134521,1520,1520,1520,1516,102
|
|
20240103,091200,16979858,1520,1520,1520,1520,50
|
|
20240103,091100,16903858,1520,1522,1527,1520,2824
|
|
20240103,091000,12605921,1527,1527,1527,1522,4651
|
|
20240103,090900,5527015,1521,1521,1521,1521,100
|
|
20240103,090800,5374915,1528,1526,1528,1525,2383
|
|
20240103,090700,1739188,1530,1530,1530,1530,0
|
|
20240103,090600,1739188,1530,1530,1530,1530,8
|
|
20240103,090500,1726948,1530,1530,1530,1530,0
|
|
20240103,090400,1726948,1530,1526,1530,1526,9
|
|
20240103,090300,1713182,1531,1531,1531,1531,0
|
|
20240103,090200,1713182,1531,1531,1531,1531,22
|
|
20240103,090100,1679500,1525,1525,1525,1525,1
|
|
20240103,090000,1677975,1530,1531,1531,1530,1096
|