577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183400,358357323,1503,1503,1503,1503,1195
|
|
20240105,183300,358357323,1503,1503,1503,1503,0
|
|
20240105,183200,358357323,1503,1503,1503,1503,0
|
|
20240105,183100,358357323,1503,1503,1503,1503,0
|
|
20240105,183000,358357323,1503,1503,1503,1503,0
|
|
20240105,182900,358357323,1503,1503,1503,1503,0
|
|
20240105,182800,358357323,1503,1503,1503,1503,0
|
|
20240105,182700,358357323,1503,1503,1503,1503,0
|
|
20240105,182600,358357323,1503,1503,1503,1503,0
|
|
20240105,182500,358357323,1503,1503,1503,1503,0
|
|
20240105,182400,358357323,1503,1503,1503,1503,0
|
|
20240105,182300,358357323,1503,1503,1503,1503,0
|
|
20240105,182200,358357323,1503,1503,1503,1503,0
|
|
20240105,182100,358357323,1503,1503,1503,1503,0
|
|
20240105,182000,358357323,1503,1503,1503,1503,0
|
|
20240105,181900,358357323,1503,1503,1503,1503,0
|
|
20240105,181800,358357323,1503,1503,1503,1503,0
|
|
20240105,181700,358357323,1503,1503,1503,1503,0
|
|
20240105,181600,358357323,1503,1503,1503,1503,0
|
|
20240105,181500,358357323,1503,1503,1503,1503,0
|
|
20240105,181400,358357323,1503,1503,1503,1503,0
|
|
20240105,181300,358357323,1503,1503,1503,1503,0
|
|
20240105,181200,358357323,1503,1503,1503,1503,0
|
|
20240105,181100,358357323,1503,1503,1503,1503,0
|
|
20240105,181000,358357323,1503,1503,1503,1503,0
|
|
20240105,180900,358357323,1503,1503,1503,1503,0
|
|
20240105,180800,358357323,1503,1503,1503,1503,0
|
|
20240105,180700,358357323,1503,1503,1503,1503,0
|
|
20240105,180600,358357323,1503,1503,1503,1503,0
|
|
20240105,180500,358357323,1503,1503,1503,1503,0
|
|
20240105,180400,358357323,1503,1503,1503,1503,1195
|
|
20240105,180300,358357323,1503,1503,1503,1503,0
|
|
20240105,180200,358357323,1503,1503,1503,1503,0
|
|
20240105,180100,358357323,1503,1503,1503,1503,0
|
|
20240105,180000,358357323,1503,1503,1503,1503,0
|
|
20240105,175900,358357323,1503,1503,1503,1503,0
|
|
20240105,175800,358357323,1503,1503,1503,1503,0
|
|
20240105,175700,358357323,1503,1503,1503,1503,0
|
|
20240105,175600,358357323,1503,1503,1503,1503,0
|
|
20240105,175500,358357323,1503,1503,1503,1503,0
|
|
20240105,175400,358357323,1503,1503,1503,1503,0
|
|
20240105,175300,358357323,1503,1503,1503,1503,0
|
|
20240105,175200,358357323,1503,1503,1503,1503,0
|
|
20240105,175100,358357323,1503,1503,1503,1503,0
|
|
20240105,175000,358357323,1503,1503,1503,1503,0
|
|
20240105,174900,358357323,1503,1503,1503,1503,0
|
|
20240105,174800,358357323,1503,1503,1503,1503,0
|
|
20240105,174700,358357323,1503,1503,1503,1503,0
|
|
20240105,174600,358357323,1503,1503,1503,1503,0
|
|
20240105,174500,358357323,1503,1503,1503,1503,0
|
|
20240105,174400,358357323,1503,1503,1503,1503,0
|
|
20240105,174300,358357323,1503,1503,1503,1503,0
|
|
20240105,174200,358357323,1503,1503,1503,1503,0
|
|
20240105,174100,358357323,1503,1503,1503,1503,0
|
|
20240105,174000,358357323,1503,1503,1503,1503,0
|
|
20240105,173900,358357323,1503,1503,1503,1503,0
|
|
20240105,173800,358357323,1503,1503,1503,1503,0
|
|
20240105,173700,358357323,1503,1503,1503,1503,0
|
|
20240105,173600,358357323,1503,1503,1503,1503,0
|
|
20240105,173500,358357323,1503,1503,1503,1503,0
|
|
20240105,173400,358357323,1503,1503,1503,1503,1195
|
|
20240105,173300,358357323,1503,1503,1503,1503,0
|
|
20240105,173200,358357323,1503,1503,1503,1503,0
|
|
20240105,173100,358357323,1503,1503,1503,1503,0
|
|
20240105,173000,358357323,1503,1503,1503,1503,0
|
|
20240105,172900,358357323,1503,1503,1503,1503,0
|
|
20240105,172800,358357323,1503,1503,1503,1503,0
|
|
20240105,172700,358357323,1503,1503,1503,1503,0
|
|
20240105,172600,358357323,1503,1503,1503,1503,0
|
|
20240105,172500,358357323,1503,1503,1503,1503,0
|
|
20240105,172400,358357323,1503,1503,1503,1503,0
|
|
20240105,172300,358357323,1503,1503,1503,1503,0
|
|
20240105,172200,358357323,1503,1503,1503,1503,0
|
|
20240105,172100,358357323,1503,1503,1503,1503,0
|
|
20240105,172000,358357323,1503,1503,1503,1503,0
|
|
20240105,171900,358357323,1503,1503,1503,1503,0
|
|
20240105,171800,358357323,1503,1503,1503,1503,0
|
|
20240105,171700,358357323,1503,1503,1503,1503,0
|
|
20240105,171600,358357323,1503,1503,1503,1503,0
|
|
20240105,171500,358357323,1503,1503,1503,1503,0
|
|
20240105,171400,358357323,1503,1503,1503,1503,0
|
|
20240105,171300,358357323,1503,1503,1503,1503,0
|
|
20240105,171200,358357323,1503,1503,1503,1503,0
|
|
20240105,171100,358357323,1503,1503,1503,1503,0
|
|
20240105,171000,358357323,1503,1503,1503,1503,0
|
|
20240105,170900,358357323,1503,1503,1503,1503,0
|
|
20240105,170800,358357323,1503,1503,1503,1503,0
|
|
20240105,170700,358357323,1503,1503,1503,1503,0
|
|
20240105,170600,358357323,1503,1503,1503,1503,0
|
|
20240105,170500,358357323,1503,1503,1503,1503,0
|
|
20240105,170400,358357323,1503,1503,1503,1503,1195
|
|
20240105,170300,358357323,1503,1503,1503,1503,0
|
|
20240105,170200,358357323,1503,1503,1503,1503,0
|
|
20240105,170100,358357323,1503,1503,1503,1503,0
|
|
20240105,170000,358357323,1503,1503,1503,1503,0
|
|
20240105,165900,358357323,1503,1503,1503,1503,0
|
|
20240105,165800,358357323,1503,1503,1503,1503,0
|
|
20240105,165700,358357323,1503,1503,1503,1503,0
|
|
20240105,165600,358357323,1503,1503,1503,1503,0
|
|
20240105,165500,358357323,1503,1503,1503,1503,0
|
|
20240105,165400,358357323,1503,1503,1503,1503,0
|
|
20240105,165300,358357323,1503,1503,1503,1503,0
|
|
20240105,165200,358357323,1503,1503,1503,1503,0
|
|
20240105,165100,358357323,1503,1503,1503,1503,0
|
|
20240105,165000,358357323,1503,1503,1503,1503,0
|
|
20240105,164900,358357323,1503,1503,1503,1503,0
|
|
20240105,164800,358357323,1503,1503,1503,1503,0
|
|
20240105,164700,358357323,1503,1503,1503,1503,0
|
|
20240105,164600,358357323,1503,1503,1503,1503,0
|
|
20240105,164500,358357323,1503,1503,1503,1503,0
|
|
20240105,164400,358357323,1503,1503,1503,1503,0
|
|
20240105,164300,358357323,1503,1503,1503,1503,0
|
|
20240105,164200,358357323,1503,1503,1503,1503,0
|
|
20240105,164100,358357323,1503,1503,1503,1503,0
|
|
20240105,164000,358357323,1503,1503,1503,1503,0
|
|
20240105,163900,358357323,1503,1503,1503,1503,0
|
|
20240105,163800,358357323,1503,1503,1503,1503,0
|
|
20240105,163700,358357323,1503,1503,1503,1503,0
|
|
20240105,163600,358357323,1503,1503,1503,1503,0
|
|
20240105,163500,358357323,1503,1503,1503,1503,0
|
|
20240105,163400,358357323,1503,1503,1503,1503,1195
|
|
20240105,163300,358357323,1503,1503,1503,1503,0
|
|
20240105,163200,358357323,1503,1503,1503,1503,0
|
|
20240105,163100,358357323,1503,1503,1503,1503,0
|
|
20240105,163000,358357323,1503,1503,1503,1503,0
|
|
20240105,162900,358357323,1503,1503,1503,1503,0
|
|
20240105,162800,358357323,1503,1503,1503,1503,0
|
|
20240105,162700,358357323,1503,1503,1503,1503,0
|
|
20240105,162600,358357323,1503,1503,1503,1503,0
|
|
20240105,162500,358357323,1503,1503,1503,1503,0
|
|
20240105,162400,358357323,1503,1503,1503,1503,0
|
|
20240105,162300,358357323,1503,1503,1503,1503,0
|
|
20240105,162200,358357323,1503,1503,1503,1503,0
|
|
20240105,162100,358357323,1503,1503,1503,1503,0
|
|
20240105,162000,358357323,1503,1503,1503,1503,0
|
|
20240105,161900,358357323,1503,1503,1503,1503,0
|
|
20240105,161800,358357323,1503,1503,1503,1503,0
|
|
20240105,161700,358357323,1503,1503,1503,1503,0
|
|
20240105,161600,358357323,1503,1503,1503,1503,0
|
|
20240105,161500,358357323,1503,1503,1503,1503,0
|
|
20240105,161400,358357323,1503,1503,1503,1503,0
|
|
20240105,161300,358357323,1503,1503,1503,1503,0
|
|
20240105,161200,358357323,1503,1503,1503,1503,0
|
|
20240105,161100,358357323,1503,1503,1503,1503,0
|
|
20240105,161000,358357323,1503,1503,1503,1503,0
|
|
20240105,160900,358357323,1503,1503,1503,1503,0
|
|
20240105,160800,358357323,1503,1503,1503,1503,0
|
|
20240105,160700,358357323,1503,1503,1503,1503,0
|
|
20240105,160600,358357323,1503,1503,1503,1503,0
|
|
20240105,160500,358357323,1503,1503,1503,1503,0
|
|
20240105,160400,358357323,1503,1503,1503,1503,1195
|
|
20240105,160300,358357323,1503,1503,1503,1503,0
|
|
20240105,160200,358357323,1503,1503,1503,1503,0
|
|
20240105,160100,358357323,1503,1503,1503,1503,0
|
|
20240105,160000,358357323,1503,1503,1503,1503,0
|
|
20240105,155900,358357323,1503,1503,1503,1503,0
|
|
20240105,155800,358357323,1503,1503,1503,1503,0
|
|
20240105,155700,358357323,1503,1503,1503,1503,0
|
|
20240105,155600,358357323,1503,1503,1503,1503,0
|
|
20240105,155500,358357323,1503,1503,1503,1503,0
|
|
20240105,155400,358357323,1503,1503,1503,1503,0
|
|
20240105,155300,358357323,1503,1503,1503,1503,0
|
|
20240105,155200,358357323,1503,1503,1503,1503,0
|
|
20240105,155100,358357323,1503,1503,1503,1503,0
|
|
20240105,155000,358357323,1503,1503,1503,1503,0
|
|
20240105,154900,358357323,1503,1503,1503,1503,0
|
|
20240105,154800,358357323,1503,1503,1503,1503,0
|
|
20240105,154700,358357323,1503,1503,1503,1503,0
|
|
20240105,154600,358357323,1503,1503,1503,1503,0
|
|
20240105,154500,358357323,1503,1503,1503,1503,0
|
|
20240105,154400,358357323,1503,1503,1503,1503,0
|
|
20240105,154300,358357323,1503,1503,1503,1503,0
|
|
20240105,154200,358357323,1503,1503,1503,1503,0
|
|
20240105,154100,358357323,1503,1503,1503,1503,0
|
|
20240105,154000,358357323,1503,1503,1503,1503,0
|
|
20240105,153900,358357323,1503,1503,1503,1503,0
|
|
20240105,153800,358357323,1503,1503,1503,1503,0
|
|
20240105,153700,358357323,1503,1503,1503,1503,0
|
|
20240105,153600,358357323,1503,1503,1503,1503,0
|
|
20240105,153500,358357323,1503,1503,1503,1503,0
|
|
20240105,153400,358357323,1503,1503,1503,1503,1195
|
|
20240105,153300,358357323,1503,1503,1503,1503,0
|
|
20240105,153200,358357323,1503,1503,1503,1503,0
|
|
20240105,153100,358357323,1503,1503,1503,1503,0
|
|
20240105,153000,358357323,1503,1503,1503,1503,1195
|
|
20240105,152900,356561238,1503,1503,1503,1503,0
|
|
20240105,152800,356561238,1503,1503,1503,1503,0
|
|
20240105,152700,356561238,1503,1503,1503,1503,0
|
|
20240105,152600,356561238,1503,1503,1503,1503,0
|
|
20240105,152500,356561238,1503,1503,1503,1503,0
|
|
20240105,152400,356561238,1503,1503,1503,1503,0
|
|
20240105,152300,356561238,1503,1503,1503,1503,0
|
|
20240105,152200,356561238,1503,1503,1503,1503,0
|
|
20240105,152100,356561238,1503,1503,1503,1503,0
|
|
20240105,152000,356561238,1503,1503,1503,1503,0
|
|
20240105,151900,356561238,1503,1508,1508,1503,477
|
|
20240105,151800,355843968,1508,1504,1508,1504,12
|
|
20240105,151700,355825916,1503,1509,1509,1503,1330
|
|
20240105,151600,353826626,1509,1509,1509,1509,1
|
|
20240105,151500,353825117,1503,1503,1503,1503,500
|
|
20240105,151400,353073617,1504,1504,1504,1503,4764
|
|
20240105,151300,345908616,1511,1511,1511,1511,0
|
|
20240105,151200,345908616,1511,1511,1511,1511,0
|
|
20240105,151100,345908616,1511,1511,1511,1511,0
|
|
20240105,151000,345908616,1511,1506,1513,1504,321
|
|
20240105,150900,345425581,1515,1515,1515,1515,119
|
|
20240105,150800,345245296,1515,1507,1515,1506,3001
|
|
20240105,150700,340725756,1515,1515,1515,1515,6
|
|
20240105,150600,340716666,1517,1517,1517,1517,0
|
|
20240105,150500,340716666,1517,1517,1517,1517,6
|
|
20240105,150400,340707564,1517,1517,1517,1517,0
|
|
20240105,150300,340707564,1517,1517,1517,1517,0
|
|
20240105,150200,340707564,1517,1517,1517,1517,0
|
|
20240105,150100,340707564,1517,1517,1517,1517,0
|
|
20240105,150000,340707564,1517,1516,1517,1516,160
|
|
20240105,145900,340464975,1515,1515,1515,1515,13201
|
|
20240105,145800,320465460,1516,1516,1516,1516,0
|
|
20240105,145700,320465460,1516,1516,1516,1516,0
|
|
20240105,145600,320465460,1516,1515,1516,1515,50
|
|
20240105,145500,320389700,1516,1516,1516,1516,0
|
|
20240105,145400,320389700,1516,1516,1516,1516,1
|
|
20240105,145300,320388184,1504,1504,1504,1504,3638
|
|
20240105,145200,314916632,1504,1505,1505,1504,391
|
|
20240105,145100,314328563,1504,1506,1506,1504,596
|
|
20240105,145000,313431622,1506,1506,1506,1506,111
|
|
20240105,144900,313264456,1521,1521,1521,1521,0
|
|
20240105,144800,313264456,1521,1509,1523,1507,97
|
|
20240105,144700,313118101,1506,1506,1506,1506,0
|
|
20240105,144600,313118101,1506,1506,1506,1506,7
|
|
20240105,144500,313107559,1503,1503,1503,1503,0
|
|
20240105,144400,313107559,1503,1506,1506,1503,3060
|
|
20240105,144300,308506149,1506,1507,1507,1506,65
|
|
20240105,144200,308408258,1506,1508,1508,1506,3000
|
|
20240105,144100,303886407,1510,1510,1510,1510,0
|
|
20240105,144000,303886407,1510,1509,1510,1509,620
|
|
20240105,143900,302950765,1510,1511,1511,1510,452
|
|
20240105,143800,302268153,1511,1513,1513,1511,51
|
|
20240105,143700,302191032,1512,1512,1512,1512,0
|
|
20240105,143600,302191032,1512,1514,1514,1512,2757
|
|
20240105,143500,298020571,1515,1515,1515,1515,0
|
|
20240105,143400,298020571,1515,1515,1515,1515,0
|
|
20240105,143300,298020571,1515,1515,1515,1515,0
|
|
20240105,143200,298020571,1515,1515,1515,1515,0
|
|
20240105,143100,298020571,1515,1515,1515,1515,0
|
|
20240105,143000,298020571,1515,1515,1515,1515,0
|
|
20240105,142900,298020571,1515,1515,1515,1515,208
|
|
20240105,142800,297705451,1515,1515,1515,1515,0
|
|
20240105,142700,297705451,1515,1515,1515,1515,0
|
|
20240105,142600,297705451,1515,1515,1515,1515,0
|
|
20240105,142500,297705451,1515,1522,1522,1515,1531
|
|
20240105,142400,295384956,1522,1522,1522,1522,0
|
|
20240105,142300,295384956,1522,1522,1522,1522,3
|
|
20240105,142200,295380390,1522,1523,1523,1522,95
|
|
20240105,142100,295235750,1523,1523,1523,1523,0
|
|
20240105,142000,295235750,1523,1523,1523,1523,0
|
|
20240105,141900,295235750,1523,1523,1523,1523,0
|
|
20240105,141800,295235750,1523,1523,1523,1523,5
|
|
20240105,141700,295228135,1523,1523,1523,1523,5
|
|
20240105,141600,295220520,1524,1524,1524,1524,0
|
|
20240105,141500,295220520,1524,1524,1524,1524,0
|
|
20240105,141400,295220520,1524,1524,1524,1524,0
|
|
20240105,141300,295220520,1524,1524,1524,1524,0
|
|
20240105,141200,295220520,1524,1524,1524,1524,0
|
|
20240105,141100,295220520,1524,1524,1524,1524,0
|
|
20240105,141000,295220520,1524,1524,1524,1524,0
|
|
20240105,140900,295220520,1524,1524,1524,1524,0
|
|
20240105,140800,295220520,1524,1524,1524,1524,1
|
|
20240105,140700,295218996,1524,1524,1524,1524,0
|
|
20240105,140600,295218996,1524,1524,1524,1524,300
|
|
20240105,140500,294761796,1524,1524,1524,1524,1
|
|
20240105,140400,294760272,1524,1524,1524,1524,0
|
|
20240105,140300,294760272,1524,1524,1524,1524,0
|
|
20240105,140200,294760272,1524,1524,1524,1524,1
|
|
20240105,140100,294758748,1524,1523,1524,1523,75
|
|
20240105,140000,294644522,1523,1523,1523,1523,40
|
|
20240105,135900,294583602,1523,1523,1523,1523,2385
|
|
20240105,135800,290951247,1521,1520,1521,1520,1321
|
|
20240105,135700,288942104,1515,1515,1515,1515,1
|
|
20240105,135600,288940589,1521,1521,1521,1521,0
|
|
20240105,135500,288940589,1521,1521,1521,1521,0
|
|
20240105,135400,288940589,1521,1521,1521,1521,0
|
|
20240105,135300,288940589,1521,1521,1521,1521,0
|
|
20240105,135200,288940589,1521,1521,1521,1521,0
|
|
20240105,135100,288940589,1521,1521,1521,1521,0
|
|
20240105,135000,288940589,1521,1521,1521,1521,0
|
|
20240105,134900,288940589,1521,1521,1521,1521,0
|
|
20240105,134800,288940589,1521,1521,1521,1521,0
|
|
20240105,134700,288940589,1521,1521,1521,1521,0
|
|
20240105,134600,288940589,1521,1519,1521,1513,4807
|
|
20240105,134500,281664199,1522,1522,1522,1522,0
|
|
20240105,134400,281664199,1522,1522,1522,1522,0
|
|
20240105,134300,281664199,1522,1522,1522,1522,0
|
|
20240105,134200,281664199,1522,1522,1522,1522,1
|
|
20240105,134100,281662677,1522,1522,1522,1522,0
|
|
20240105,134000,281662677,1522,1522,1522,1522,0
|
|
20240105,133900,281662677,1522,1522,1522,1522,0
|
|
20240105,133800,281662677,1522,1522,1522,1522,0
|
|
20240105,133700,281662677,1522,1522,1522,1522,10
|
|
20240105,133600,281647457,1522,1522,1522,1522,10
|
|
20240105,133500,281632237,1522,1522,1522,1522,0
|
|
20240105,133400,281632237,1522,1522,1522,1522,0
|
|
20240105,133300,281632237,1522,1522,1522,1522,0
|
|
20240105,133200,281632237,1522,1522,1522,1522,1
|
|
20240105,133100,281630715,1519,1519,1519,1519,0
|
|
20240105,133000,281630715,1519,1519,1519,1519,0
|
|
20240105,132900,281630715,1519,1519,1519,1519,70
|
|
20240105,132800,281524385,1519,1520,1523,1519,61
|
|
20240105,132700,281431583,1519,1519,1519,1519,1
|
|
20240105,132600,281430064,1519,1519,1519,1519,0
|
|
20240105,132500,281430064,1519,1519,1519,1519,0
|
|
20240105,132400,281430064,1519,1519,1519,1519,8
|
|
20240105,132300,281417912,1519,1519,1519,1519,11
|
|
20240105,132200,281401203,1520,1520,1520,1520,0
|
|
20240105,132100,281401203,1520,1520,1520,1520,150
|
|
20240105,132000,281173203,1520,1520,1520,1520,0
|
|
20240105,131900,281173203,1520,1520,1520,1520,0
|
|
20240105,131800,281173203,1520,1523,1523,1520,271
|
|
20240105,131700,280761211,1523,1523,1523,1523,0
|
|
20240105,131600,280761211,1523,1523,1523,1523,1
|
|
20240105,131500,280759688,1521,1521,1521,1521,60
|
|
20240105,131400,280668428,1521,1521,1521,1521,153
|
|
20240105,131300,280435715,1523,1523,1523,1523,1
|
|
20240105,131200,280434192,1521,1521,1521,1521,0
|
|
20240105,131100,280434192,1521,1521,1521,1521,105
|
|
20240105,131000,280274487,1523,1521,1523,1521,54
|
|
20240105,130900,280192351,1521,1521,1521,1521,53
|
|
20240105,130800,280111738,1521,1521,1521,1521,80
|
|
20240105,130700,279990058,1521,1521,1521,1521,419
|
|
20240105,130600,279352759,1523,1523,1523,1523,0
|
|
20240105,130500,279352759,1523,1522,1523,1522,107
|
|
20240105,130400,279189898,1522,1522,1522,1522,100
|
|
20240105,130300,279037698,1522,1522,1522,1522,0
|
|
20240105,130200,279037698,1522,1523,1523,1522,111
|
|
20240105,130100,278868751,1523,1524,1524,1523,486
|
|
20240105,130000,278128513,1524,1524,1524,1524,20
|
|
20240105,125900,278098033,1524,1523,1524,1523,12
|
|
20240105,125800,278079746,1524,1523,1524,1523,295
|
|
20240105,125700,277630400,1523,1524,1524,1523,880
|
|
20240105,125600,276290140,1524,1524,1524,1524,0
|
|
20240105,125500,276290140,1524,1524,1524,1524,0
|
|
20240105,125400,276290140,1524,1524,1524,1524,39
|
|
20240105,125300,276230704,1524,1524,1524,1524,0
|
|
20240105,125200,276230704,1524,1524,1524,1524,0
|
|
20240105,125100,276230704,1524,1524,1524,1524,0
|
|
20240105,125000,276230704,1524,1524,1524,1524,0
|
|
20240105,124900,276230704,1524,1524,1524,1524,481
|
|
20240105,124800,275497660,1524,1524,1524,1524,0
|
|
20240105,124700,275497660,1524,1524,1524,1524,0
|
|
20240105,124600,275497660,1524,1524,1524,1524,0
|
|
20240105,124500,275497660,1524,1524,1524,1524,0
|
|
20240105,124400,275497660,1524,1524,1524,1524,0
|
|
20240105,124300,275497660,1524,1524,1524,1524,5
|
|
20240105,124200,275490040,1524,1524,1524,1524,0
|
|
20240105,124100,275490040,1524,1524,1524,1524,10
|
|
20240105,124000,275474800,1524,1524,1524,1524,0
|
|
20240105,123900,275474800,1524,1524,1524,1524,0
|
|
20240105,123800,275474800,1524,1524,1524,1524,0
|
|
20240105,123700,275474800,1524,1524,1524,1524,19
|
|
20240105,123600,275445844,1524,1524,1524,1524,20
|
|
20240105,123500,275415364,1522,1522,1522,1522,0
|
|
20240105,123400,275415364,1522,1522,1522,1522,834
|
|
20240105,123300,274146016,1522,1522,1522,1522,0
|
|
20240105,123200,274146016,1522,1522,1522,1522,10
|
|
20240105,123100,274130796,1524,1524,1524,1524,0
|
|
20240105,123000,274130796,1524,1524,1524,1524,6
|
|
20240105,122900,274121652,1520,1524,1524,1520,127
|
|
20240105,122800,273928552,1520,1520,1520,1520,0
|
|
20240105,122700,273928552,1520,1520,1520,1520,0
|
|
20240105,122600,273928552,1520,1520,1520,1520,0
|
|
20240105,122500,273928552,1520,1520,1520,1520,0
|
|
20240105,122400,273928552,1520,1520,1520,1520,0
|
|
20240105,122300,273928552,1520,1520,1520,1520,0
|
|
20240105,122200,273928552,1520,1520,1520,1520,0
|
|
20240105,122100,273928552,1520,1520,1520,1520,0
|
|
20240105,122000,273928552,1520,1520,1520,1520,0
|
|
20240105,121900,273928552,1520,1520,1520,1520,0
|
|
20240105,121800,273928552,1520,1520,1520,1520,0
|
|
20240105,121700,273928552,1520,1520,1520,1520,0
|
|
20240105,121600,273928552,1520,1520,1520,1520,705
|
|
20240105,121500,272856952,1524,1524,1524,1524,0
|
|
20240105,121400,272856952,1524,1524,1524,1524,0
|
|
20240105,121300,272856952,1524,1519,1524,1519,4110
|
|
20240105,121200,266613812,1518,1519,1519,1518,13000
|
|
20240105,121100,246875812,1525,1525,1525,1525,1
|
|
20240105,121000,246874287,1518,1522,1522,1518,10000
|
|
20240105,120900,231673172,1522,1522,1522,1522,0
|
|
20240105,120800,231673172,1522,1525,1525,1522,859
|
|
20240105,120700,230365765,1525,1525,1525,1525,0
|
|
20240105,120600,230365765,1525,1525,1525,1525,0
|
|
20240105,120500,230365765,1525,1525,1525,1525,0
|
|
20240105,120400,230365765,1525,1525,1525,1525,0
|
|
20240105,120300,230365765,1525,1525,1525,1525,0
|
|
20240105,120200,230365765,1525,1525,1525,1525,0
|
|
20240105,120100,230365765,1525,1525,1525,1525,0
|
|
20240105,120000,230365765,1525,1525,1525,1525,2658
|
|
20240105,115900,226312315,1525,1525,1525,1525,287
|
|
20240105,115800,225874640,1528,1528,1528,1528,0
|
|
20240105,115700,225874640,1528,1528,1528,1528,0
|
|
20240105,115600,225874640,1528,1528,1528,1528,0
|
|
20240105,115500,225874640,1528,1528,1528,1528,0
|
|
20240105,115400,225874640,1528,1528,1528,1528,0
|
|
20240105,115300,225874640,1528,1528,1528,1528,89
|
|
20240105,115200,225738648,1528,1527,1528,1521,1095
|
|
20240105,115100,224068110,1528,1528,1528,1528,101
|
|
20240105,115000,223913782,1529,1529,1529,1529,1
|
|
20240105,114900,223912253,1529,1529,1529,1529,1
|
|
20240105,114800,223910724,1529,1529,1529,1529,0
|
|
20240105,114700,223910724,1529,1529,1529,1529,1
|
|
20240105,114600,223909195,1529,1529,1529,1529,281
|
|
20240105,114500,223479546,1530,1530,1530,1530,1
|
|
20240105,114400,223478016,1530,1530,1530,1530,88
|
|
20240105,114300,223343376,1530,1530,1530,1530,1
|
|
20240105,114200,223341846,1530,1530,1530,1530,0
|
|
20240105,114100,223341846,1530,1530,1530,1530,0
|
|
20240105,114000,223341846,1530,1530,1530,1530,1071
|
|
20240105,113900,221703216,1527,1528,1528,1527,2700
|
|
20240105,113800,217580120,1530,1530,1530,1530,1311
|
|
20240105,113700,215574290,1526,1526,1526,1526,0
|
|
20240105,113600,215574290,1526,1530,1530,1526,5001
|
|
20240105,113500,207942678,1530,1530,1530,1530,0
|
|
20240105,113400,207942678,1530,1532,1532,1528,3816
|
|
20240105,113300,202107788,1533,1533,1533,1533,0
|
|
20240105,113200,202107788,1533,1533,1533,1533,1
|
|
20240105,113100,202106255,1533,1533,1533,1533,0
|
|
20240105,113000,202106255,1533,1533,1533,1533,1
|
|
20240105,112900,202104722,1533,1533,1533,1533,1
|
|
20240105,112800,202103189,1533,1533,1533,1533,76
|
|
20240105,112700,201986681,1534,1534,1534,1534,250
|
|
20240105,112600,201603181,1534,1534,1534,1534,32
|
|
20240105,112500,201554093,1535,1535,1535,1535,1
|
|
20240105,112400,201552558,1534,1536,1536,1534,330
|
|
20240105,112300,201046188,1537,1537,1537,1537,2
|
|
20240105,112200,201043114,1537,1537,1537,1537,16
|
|
20240105,112100,201018522,1537,1537,1537,1537,0
|
|
20240105,112000,201018522,1537,1541,1541,1537,20
|
|
20240105,111900,200987757,1539,1540,1540,1539,5
|
|
20240105,111800,200980061,1542,1542,1542,1542,0
|
|
20240105,111700,200980061,1542,1542,1542,1542,19
|
|
20240105,111600,200950763,1540,1540,1540,1540,1
|
|
20240105,111500,200949223,1540,1540,1540,1540,18
|
|
20240105,111400,200921503,1541,1542,1542,1541,507
|
|
20240105,111300,200140215,1542,1542,1542,1542,0
|
|
20240105,111200,200140215,1542,1540,1542,1540,37
|
|
20240105,111100,200083233,1540,1541,1541,1540,68
|
|
20240105,111000,199978512,1540,1540,1540,1540,98
|
|
20240105,110900,199827592,1541,1542,1542,1541,708
|
|
20240105,110800,198735857,1541,1542,1542,1541,101
|
|
20240105,110700,198580116,1542,1542,1542,1542,3
|
|
20240105,110600,198575490,1542,1542,1542,1542,0
|
|
20240105,110500,198575490,1542,1544,1544,1542,124
|
|
20240105,110400,198384037,1545,1545,1545,1545,0
|
|
20240105,110300,198384037,1545,1548,1548,1545,157
|
|
20240105,110200,198141445,1548,1548,1548,1548,526
|
|
20240105,110100,197327197,1548,1548,1548,1548,1
|
|
20240105,110000,197325649,1545,1546,1546,1545,500
|
|
20240105,105900,196553148,1549,1549,1549,1549,0
|
|
20240105,105800,196553148,1549,1549,1549,1544,2282
|
|
20240105,105700,193023534,1549,1549,1549,1549,0
|
|
20240105,105600,193023534,1549,1549,1549,1549,0
|
|
20240105,105500,193023534,1549,1549,1549,1549,0
|
|
20240105,105400,193023534,1549,1549,1549,1549,0
|
|
20240105,105300,193023534,1549,1549,1549,1549,0
|
|
20240105,105200,193023534,1549,1543,1549,1543,9
|
|
20240105,105100,193009623,1543,1543,1543,1543,22
|
|
20240105,105000,192975677,1543,1543,1543,1543,605
|
|
20240105,104900,192042162,1543,1544,1544,1543,1261
|
|
20240105,104800,190095729,1547,1548,1549,1547,1137
|
|
20240105,104700,188336211,1548,1549,1549,1548,16
|
|
20240105,104600,188311442,1549,1549,1549,1549,0
|
|
20240105,104500,188311442,1549,1549,1549,1549,15
|
|
20240105,104400,188288207,1549,1549,1549,1549,10
|
|
20240105,104300,188272717,1549,1549,1549,1549,1
|
|
20240105,104200,188271168,1548,1548,1548,1548,0
|
|
20240105,104100,188271168,1548,1548,1548,1548,9
|
|
20240105,104000,188257236,1549,1549,1549,1549,1
|
|
20240105,103900,188255687,1549,1549,1549,1549,0
|
|
20240105,103800,188255687,1549,1549,1549,1549,1
|
|
20240105,103700,188254138,1547,1547,1547,1547,1700
|
|
20240105,103600,185624238,1549,1547,1549,1547,12164
|
|
20240105,103500,166793439,1547,1547,1548,1547,233
|
|
20240105,103400,166432987,1546,1546,1546,1546,10264
|
|
20240105,103300,150564843,1545,1545,1545,1545,165
|
|
20240105,103200,150309918,1545,1545,1545,1545,1
|
|
20240105,103100,150308373,1545,1545,1545,1545,1
|
|
20240105,103000,150306828,1545,1545,1545,1545,5068
|
|
20240105,102900,142476768,1545,1545,1545,1545,1000
|
|
20240105,102800,140931768,1545,1545,1545,1545,2
|
|
20240105,102700,140928678,1544,1545,1545,1544,46
|
|
20240105,102600,140857653,1544,1544,1544,1544,1
|
|
20240105,102500,140856109,1545,1545,1545,1545,8
|
|
20240105,102400,140843749,1544,1544,1544,1544,863
|
|
20240105,102300,139511277,1545,1545,1545,1545,1
|
|
20240105,102200,139509732,1544,1545,1545,1544,460
|
|
20240105,102100,138799133,1545,1544,1545,1544,2999
|
|
20240105,102000,134168676,1544,1544,1544,1544,1
|
|
20240105,101900,134167132,1544,1545,1545,1544,1038
|
|
20240105,101800,132564423,1545,1545,1545,1545,0
|
|
20240105,101700,132564423,1545,1540,1545,1540,12995
|
|
20240105,101600,112514407,1540,1540,1540,1540,310
|
|
20240105,101500,112037007,1540,1540,1540,1540,0
|
|
20240105,101400,112037007,1540,1540,1540,1540,0
|
|
20240105,101300,112037007,1540,1540,1540,1540,500
|
|
20240105,101200,111267007,1540,1540,1540,1540,2331
|
|
20240105,101100,107677267,1540,1539,1540,1538,3
|
|
20240105,101000,107672650,1540,1540,1540,1540,1
|
|
20240105,100900,107671110,1537,1537,1537,1537,620
|
|
20240105,100800,106718170,1537,1537,1537,1537,0
|
|
20240105,100700,106718170,1537,1537,1537,1537,1
|
|
20240105,100600,106716633,1537,1537,1537,1537,0
|
|
20240105,100500,106716633,1537,1537,1537,1537,1
|
|
20240105,100400,106715096,1537,1537,1537,1537,0
|
|
20240105,100300,106715096,1537,1537,1537,1537,1
|
|
20240105,100200,106713559,1537,1537,1537,1537,1
|
|
20240105,100100,106712022,1536,1537,1537,1536,1756
|
|
20240105,100000,104013073,1537,1537,1538,1537,270
|
|
20240105,095900,103598081,1537,1537,1537,1537,1
|
|
20240105,095800,103596544,1536,1537,1537,1536,22
|
|
20240105,095700,103562750,1536,1536,1536,1536,2
|
|
20240105,095600,103559678,1536,1538,1538,1535,3
|
|
20240105,095500,103555069,1536,1536,1536,1536,0
|
|
20240105,095400,103555069,1536,1538,1538,1536,3
|
|
20240105,095300,103550457,1538,1538,1538,1538,0
|
|
20240105,095200,103550457,1538,1537,1538,1537,2
|
|
20240105,095100,103547382,1535,1538,1538,1535,5
|
|
20240105,095000,103539698,1541,1540,1542,1540,10026
|
|
20240105,094900,88082248,1538,1538,1538,1538,1
|
|
20240105,094800,88080710,1542,1542,1542,1542,0
|
|
20240105,094700,88080710,1542,1542,1542,1542,0
|
|
20240105,094600,88080710,1542,1542,1542,1542,0
|
|
20240105,094500,88080710,1542,1542,1542,1542,0
|
|
20240105,094400,88080710,1542,1542,1542,1542,0
|
|
20240105,094300,88080710,1542,1542,1542,1542,0
|
|
20240105,094200,88080710,1542,1537,1542,1537,30
|
|
20240105,094100,88034560,1537,1535,1537,1534,163
|
|
20240105,094000,87784288,1536,1537,1537,1536,2
|
|
20240105,093900,87781215,1542,1542,1542,1542,0
|
|
20240105,093800,87781215,1542,1540,1542,1540,5
|
|
20240105,093700,87773508,1535,1535,1535,1534,99
|
|
20240105,093600,87621544,1535,1536,1536,1535,3
|
|
20240105,093500,87616937,1543,1543,1543,1543,0
|
|
20240105,093400,87616937,1543,1543,1543,1543,21
|
|
20240105,093300,87584534,1543,1542,1543,1542,1010
|
|
20240105,093200,86027113,1543,1543,1543,1543,101
|
|
20240105,093100,85871270,1543,1543,1543,1543,2
|
|
20240105,093000,85868184,1543,1543,1543,1543,7019
|
|
20240105,092900,75037867,1543,1534,1543,1534,3004
|
|
20240105,092800,70402772,1542,1541,1542,1541,10000
|
|
20240105,092700,54983972,1542,1541,1542,1541,10000
|
|
20240105,092600,39572415,1541,1531,1541,1531,9001
|
|
20240105,092500,25713171,1531,1530,1531,1530,8000
|
|
20240105,092400,13466059,1530,1529,1530,1525,1237
|
|
20240105,092300,11579218,1529,1529,1529,1529,0
|
|
20240105,092200,11579218,1529,1530,1530,1529,2
|
|
20240105,092100,11576159,1531,1531,1531,1531,0
|
|
20240105,092000,11576159,1531,1531,1531,1531,0
|
|
20240105,091900,11576159,1531,1531,1531,1531,0
|
|
20240105,091800,11576159,1531,1531,1531,1531,0
|
|
20240105,091700,11576159,1531,1531,1531,1531,18
|
|
20240105,091600,11548601,1531,1527,1531,1527,903
|
|
20240105,091500,10169644,1527,1527,1527,1527,529
|
|
20240105,091400,9361861,1528,1531,1531,1528,32
|
|
20240105,091300,9312942,1531,1530,1531,1530,8
|
|
20240105,091200,9300695,1531,1529,1531,1529,4
|
|
20240105,091100,9294573,1529,1529,1529,1529,1
|
|
20240105,091000,9293044,1531,1531,1531,1531,0
|
|
20240105,090900,9293044,1531,1531,1531,1531,0
|
|
20240105,090800,9293044,1531,1530,1531,1525,2516
|
|
20240105,090700,5446238,1531,1534,1534,1531,528
|
|
20240105,090600,4637865,1540,1540,1540,1540,0
|
|
20240105,090500,4637865,1540,1540,1540,1540,1
|
|
20240105,090400,4636325,1540,1540,1540,1540,664
|
|
20240105,090300,3613765,1540,1540,1540,1540,500
|
|
20240105,090200,2843765,1540,1535,1540,1535,47
|
|
20240105,090100,2771437,1529,1535,1535,1529,652
|
|
20240105,090000,1770623,1535,1529,1535,1529,1158
|