577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183400,198895167,1496,1496,1496,1496,3405
|
|
20240108,183300,198895167,1496,1496,1496,1496,0
|
|
20240108,183200,198895167,1496,1496,1496,1496,0
|
|
20240108,183100,198895167,1496,1496,1496,1496,0
|
|
20240108,183000,198895167,1496,1496,1496,1496,0
|
|
20240108,182900,198895167,1496,1496,1496,1496,0
|
|
20240108,182800,198895167,1496,1496,1496,1496,0
|
|
20240108,182700,198895167,1496,1496,1496,1496,0
|
|
20240108,182600,198895167,1496,1496,1496,1496,0
|
|
20240108,182500,198895167,1496,1496,1496,1496,0
|
|
20240108,182400,198895167,1496,1496,1496,1496,0
|
|
20240108,182300,198895167,1496,1496,1496,1496,0
|
|
20240108,182200,198895167,1496,1496,1496,1496,0
|
|
20240108,182100,198895167,1496,1496,1496,1496,0
|
|
20240108,182000,198895167,1496,1496,1496,1496,0
|
|
20240108,181900,198895167,1496,1496,1496,1496,0
|
|
20240108,181800,198895167,1496,1496,1496,1496,0
|
|
20240108,181700,198895167,1496,1496,1496,1496,0
|
|
20240108,181600,198895167,1496,1496,1496,1496,0
|
|
20240108,181500,198895167,1496,1496,1496,1496,0
|
|
20240108,181400,198895167,1496,1496,1496,1496,0
|
|
20240108,181300,198895167,1496,1496,1496,1496,0
|
|
20240108,181200,198895167,1496,1496,1496,1496,0
|
|
20240108,181100,198895167,1496,1496,1496,1496,0
|
|
20240108,181000,198895167,1496,1496,1496,1496,0
|
|
20240108,180900,198895167,1496,1496,1496,1496,0
|
|
20240108,180800,198895167,1496,1496,1496,1496,0
|
|
20240108,180700,198895167,1496,1496,1496,1496,0
|
|
20240108,180600,198895167,1496,1496,1496,1496,0
|
|
20240108,180500,198895167,1496,1496,1496,1496,0
|
|
20240108,180400,198895167,1496,1496,1496,1496,3405
|
|
20240108,180300,198895167,1496,1496,1496,1496,0
|
|
20240108,180200,198895167,1496,1496,1496,1496,0
|
|
20240108,180100,198895167,1496,1496,1496,1496,0
|
|
20240108,180000,198895167,1496,1496,1496,1496,0
|
|
20240108,175900,198895167,1496,1496,1496,1496,0
|
|
20240108,175800,198895167,1496,1496,1496,1496,0
|
|
20240108,175700,198895167,1496,1496,1496,1496,0
|
|
20240108,175600,198895167,1496,1496,1496,1496,0
|
|
20240108,175500,198895167,1496,1496,1496,1496,0
|
|
20240108,175400,198895167,1496,1496,1496,1496,0
|
|
20240108,175300,198895167,1496,1496,1496,1496,0
|
|
20240108,175200,198895167,1496,1496,1496,1496,0
|
|
20240108,175100,198895167,1496,1496,1496,1496,0
|
|
20240108,175000,198895167,1496,1496,1496,1496,0
|
|
20240108,174900,198895167,1496,1496,1496,1496,0
|
|
20240108,174800,198895167,1496,1496,1496,1496,0
|
|
20240108,174700,198895167,1496,1496,1496,1496,0
|
|
20240108,174600,198895167,1496,1496,1496,1496,0
|
|
20240108,174500,198895167,1496,1496,1496,1496,0
|
|
20240108,174400,198895167,1496,1496,1496,1496,0
|
|
20240108,174300,198895167,1496,1496,1496,1496,0
|
|
20240108,174200,198895167,1496,1496,1496,1496,0
|
|
20240108,174100,198895167,1496,1496,1496,1496,0
|
|
20240108,174000,198895167,1496,1496,1496,1496,0
|
|
20240108,173900,198895167,1496,1496,1496,1496,0
|
|
20240108,173800,198895167,1496,1496,1496,1496,0
|
|
20240108,173700,198895167,1496,1496,1496,1496,0
|
|
20240108,173600,198895167,1496,1496,1496,1496,0
|
|
20240108,173500,198895167,1496,1496,1496,1496,0
|
|
20240108,173400,198895167,1496,1496,1496,1496,3405
|
|
20240108,173300,198895167,1496,1496,1496,1496,0
|
|
20240108,173200,198895167,1496,1496,1496,1496,0
|
|
20240108,173100,198895167,1496,1496,1496,1496,0
|
|
20240108,173000,198895167,1496,1496,1496,1496,0
|
|
20240108,172900,198895167,1496,1496,1496,1496,0
|
|
20240108,172800,198895167,1496,1496,1496,1496,0
|
|
20240108,172700,198895167,1496,1496,1496,1496,0
|
|
20240108,172600,198895167,1496,1496,1496,1496,0
|
|
20240108,172500,198895167,1496,1496,1496,1496,0
|
|
20240108,172400,198895167,1496,1496,1496,1496,0
|
|
20240108,172300,198895167,1496,1496,1496,1496,0
|
|
20240108,172200,198895167,1496,1496,1496,1496,0
|
|
20240108,172100,198895167,1496,1496,1496,1496,0
|
|
20240108,172000,198895167,1496,1496,1496,1496,0
|
|
20240108,171900,198895167,1496,1496,1496,1496,0
|
|
20240108,171800,198895167,1496,1496,1496,1496,0
|
|
20240108,171700,198895167,1496,1496,1496,1496,0
|
|
20240108,171600,198895167,1496,1496,1496,1496,0
|
|
20240108,171500,198895167,1496,1496,1496,1496,0
|
|
20240108,171400,198895167,1496,1496,1496,1496,0
|
|
20240108,171300,198895167,1496,1496,1496,1496,0
|
|
20240108,171200,198895167,1496,1496,1496,1496,0
|
|
20240108,171100,198895167,1496,1496,1496,1496,0
|
|
20240108,171000,198895167,1496,1496,1496,1496,0
|
|
20240108,170900,198895167,1496,1496,1496,1496,0
|
|
20240108,170800,198895167,1496,1496,1496,1496,0
|
|
20240108,170700,198895167,1496,1496,1496,1496,0
|
|
20240108,170600,198895167,1496,1496,1496,1496,0
|
|
20240108,170500,198895167,1496,1496,1496,1496,0
|
|
20240108,170400,198895167,1496,1496,1496,1496,3405
|
|
20240108,170300,198895167,1496,1496,1496,1496,0
|
|
20240108,170200,198895167,1496,1496,1496,1496,0
|
|
20240108,170100,198895167,1496,1496,1496,1496,0
|
|
20240108,170000,198895167,1496,1496,1496,1496,0
|
|
20240108,165900,198895167,1496,1496,1496,1496,0
|
|
20240108,165800,198895167,1496,1496,1496,1496,0
|
|
20240108,165700,198895167,1496,1496,1496,1496,0
|
|
20240108,165600,198895167,1496,1496,1496,1496,0
|
|
20240108,165500,198895167,1496,1496,1496,1496,0
|
|
20240108,165400,198895167,1496,1496,1496,1496,0
|
|
20240108,165300,198895167,1496,1496,1496,1496,0
|
|
20240108,165200,198895167,1496,1496,1496,1496,0
|
|
20240108,165100,198895167,1496,1496,1496,1496,0
|
|
20240108,165000,198895167,1496,1496,1496,1496,0
|
|
20240108,164900,198895167,1496,1496,1496,1496,0
|
|
20240108,164800,198895167,1496,1496,1496,1496,0
|
|
20240108,164700,198895167,1496,1496,1496,1496,0
|
|
20240108,164600,198895167,1496,1496,1496,1496,0
|
|
20240108,164500,198895167,1496,1496,1496,1496,0
|
|
20240108,164400,198895167,1496,1496,1496,1496,0
|
|
20240108,164300,198895167,1496,1496,1496,1496,0
|
|
20240108,164200,198895167,1496,1496,1496,1496,0
|
|
20240108,164100,198895167,1496,1496,1496,1496,0
|
|
20240108,164000,198895167,1496,1496,1496,1496,0
|
|
20240108,163900,198895167,1496,1496,1496,1496,0
|
|
20240108,163800,198895167,1496,1496,1496,1496,0
|
|
20240108,163700,198895167,1496,1496,1496,1496,0
|
|
20240108,163600,198895167,1496,1496,1496,1496,0
|
|
20240108,163500,198895167,1496,1496,1496,1496,0
|
|
20240108,163400,198895167,1496,1496,1496,1496,3405
|
|
20240108,163300,198895167,1496,1496,1496,1496,0
|
|
20240108,163200,198895167,1496,1496,1496,1496,0
|
|
20240108,163100,198895167,1496,1496,1496,1496,0
|
|
20240108,163000,198895167,1496,1496,1496,1496,0
|
|
20240108,162900,198895167,1496,1496,1496,1496,0
|
|
20240108,162800,198895167,1496,1496,1496,1496,0
|
|
20240108,162700,198895167,1496,1496,1496,1496,0
|
|
20240108,162600,198895167,1496,1496,1496,1496,0
|
|
20240108,162500,198895167,1496,1496,1496,1496,0
|
|
20240108,162400,198895167,1496,1496,1496,1496,0
|
|
20240108,162300,198895167,1496,1496,1496,1496,0
|
|
20240108,162200,198895167,1496,1496,1496,1496,0
|
|
20240108,162100,198895167,1496,1496,1496,1496,0
|
|
20240108,162000,198895167,1496,1496,1496,1496,0
|
|
20240108,161900,198895167,1496,1496,1496,1496,0
|
|
20240108,161800,198895167,1496,1496,1496,1496,0
|
|
20240108,161700,198895167,1496,1496,1496,1496,0
|
|
20240108,161600,198895167,1496,1496,1496,1496,0
|
|
20240108,161500,198895167,1496,1496,1496,1496,0
|
|
20240108,161400,198895167,1496,1496,1496,1496,0
|
|
20240108,161300,198895167,1496,1496,1496,1496,0
|
|
20240108,161200,198895167,1496,1496,1496,1496,0
|
|
20240108,161100,198895167,1496,1496,1496,1496,0
|
|
20240108,161000,198895167,1496,1496,1496,1496,0
|
|
20240108,160900,198895167,1496,1496,1496,1496,0
|
|
20240108,160800,198895167,1496,1496,1496,1496,0
|
|
20240108,160700,198895167,1496,1496,1496,1496,0
|
|
20240108,160600,198895167,1496,1496,1496,1496,0
|
|
20240108,160500,198895167,1496,1496,1496,1496,0
|
|
20240108,160400,198895167,1496,1496,1496,1496,3405
|
|
20240108,160300,198895167,1496,1496,1496,1496,0
|
|
20240108,160200,198895167,1496,1496,1496,1496,0
|
|
20240108,160100,198895167,1496,1496,1496,1496,0
|
|
20240108,160000,198895167,1496,1496,1496,1496,0
|
|
20240108,155900,198895167,1496,1496,1496,1496,0
|
|
20240108,155800,198895167,1496,1496,1496,1496,0
|
|
20240108,155700,198895167,1496,1496,1496,1496,0
|
|
20240108,155600,198895167,1496,1496,1496,1496,0
|
|
20240108,155500,198895167,1496,1496,1496,1496,0
|
|
20240108,155400,198895167,1496,1496,1496,1496,0
|
|
20240108,155300,198895167,1496,1496,1496,1496,0
|
|
20240108,155200,198895167,1496,1496,1496,1496,0
|
|
20240108,155100,198895167,1496,1496,1496,1496,0
|
|
20240108,155000,198895167,1496,1496,1496,1496,0
|
|
20240108,154900,198895167,1496,1496,1496,1496,0
|
|
20240108,154800,198895167,1496,1496,1496,1496,0
|
|
20240108,154700,198895167,1496,1496,1496,1496,0
|
|
20240108,154600,198895167,1496,1496,1496,1496,0
|
|
20240108,154500,198895167,1496,1496,1496,1496,0
|
|
20240108,154400,198895167,1496,1496,1496,1496,0
|
|
20240108,154300,198895167,1496,1496,1496,1496,0
|
|
20240108,154200,198895167,1496,1496,1496,1496,0
|
|
20240108,154100,198895167,1496,1496,1496,1496,0
|
|
20240108,154000,198895167,1496,1496,1496,1496,0
|
|
20240108,153900,198895167,1496,1496,1496,1496,0
|
|
20240108,153800,198895167,1496,1496,1496,1496,0
|
|
20240108,153700,198895167,1496,1496,1496,1496,0
|
|
20240108,153600,198895167,1496,1496,1496,1496,0
|
|
20240108,153500,198895167,1496,1496,1496,1496,0
|
|
20240108,153400,198895167,1496,1496,1496,1496,3405
|
|
20240108,153300,198895167,1496,1496,1496,1496,0
|
|
20240108,153200,198895167,1496,1496,1496,1496,0
|
|
20240108,153100,198895167,1496,1496,1496,1496,0
|
|
20240108,153000,198895167,1496,1496,1496,1496,3405
|
|
20240108,152900,193801287,1503,1503,1503,1503,0
|
|
20240108,152800,193801287,1503,1503,1503,1503,0
|
|
20240108,152700,193801287,1503,1503,1503,1503,0
|
|
20240108,152600,193801287,1503,1503,1503,1503,0
|
|
20240108,152500,193801287,1503,1503,1503,1503,0
|
|
20240108,152400,193801287,1503,1503,1503,1503,0
|
|
20240108,152300,193801287,1503,1503,1503,1503,0
|
|
20240108,152200,193801287,1503,1503,1503,1503,0
|
|
20240108,152100,193801287,1503,1503,1503,1503,0
|
|
20240108,152000,193801287,1503,1503,1503,1503,0
|
|
20240108,151900,193801287,1503,1503,1503,1503,1
|
|
20240108,151800,193799784,1503,1503,1503,1496,1020
|
|
20240108,151700,192273724,1503,1502,1503,1496,1809
|
|
20240108,151600,189564170,1502,1502,1502,1502,0
|
|
20240108,151500,189564170,1502,1502,1503,1502,202
|
|
20240108,151400,189260765,1503,1502,1503,1502,162
|
|
20240108,151300,189017440,1502,1502,1502,1502,139
|
|
20240108,151200,188808662,1503,1503,1503,1503,415
|
|
20240108,151100,188184917,1503,1503,1503,1503,0
|
|
20240108,151000,188184917,1503,1503,1503,1503,0
|
|
20240108,150900,188184917,1503,1503,1503,1503,230
|
|
20240108,150800,187839227,1503,1503,1503,1503,0
|
|
20240108,150700,187839227,1503,1502,1503,1502,17
|
|
20240108,150600,187813687,1503,1503,1503,1503,0
|
|
20240108,150500,187813687,1503,1503,1503,1503,13
|
|
20240108,150400,187794148,1502,1498,1502,1498,894
|
|
20240108,150300,186452440,1498,1498,1498,1498,1550
|
|
20240108,150200,184130540,1498,1501,1501,1498,180
|
|
20240108,150100,183860513,1501,1501,1501,1501,1
|
|
20240108,150000,183859012,1501,1501,1501,1501,0
|
|
20240108,145900,183859012,1501,1501,1501,1501,0
|
|
20240108,145800,183859012,1501,1501,1501,1501,100
|
|
20240108,145700,183708912,1502,1502,1502,1502,0
|
|
20240108,145600,183708912,1502,1502,1502,1502,14
|
|
20240108,145500,183687884,1502,1499,1502,1499,9
|
|
20240108,145400,183674369,1502,1502,1502,1502,2
|
|
20240108,145300,183671365,1502,1502,1502,1502,1
|
|
20240108,145200,183669863,1503,1503,1503,1503,0
|
|
20240108,145100,183669863,1503,1503,1503,1503,67
|
|
20240108,145000,183569162,1503,1503,1503,1503,0
|
|
20240108,144900,183569162,1503,1503,1503,1503,0
|
|
20240108,144800,183569162,1503,1503,1503,1503,2
|
|
20240108,144700,183566156,1502,1502,1502,1502,0
|
|
20240108,144600,183566156,1502,1502,1502,1502,10
|
|
20240108,144500,183551136,1503,1503,1503,1503,0
|
|
20240108,144400,183551136,1503,1502,1503,1502,501
|
|
20240108,144300,182798632,1497,1498,1498,1497,2000
|
|
20240108,144200,179804265,1502,1502,1502,1502,1
|
|
20240108,144100,179802763,1497,1497,1497,1497,0
|
|
20240108,144000,179802763,1497,1497,1497,1497,0
|
|
20240108,143900,179802763,1497,1502,1502,1497,2000
|
|
20240108,143800,176806318,1502,1502,1502,1502,1
|
|
20240108,143700,176804816,1503,1503,1503,1503,1
|
|
20240108,143600,176803313,1502,1502,1502,1502,0
|
|
20240108,143500,176803313,1502,1502,1503,1502,54
|
|
20240108,143400,176722180,1502,1503,1503,1502,28
|
|
20240108,143300,176680105,1502,1502,1502,1502,0
|
|
20240108,143200,176680105,1502,1502,1502,1502,2
|
|
20240108,143100,176677101,1502,1502,1502,1502,27
|
|
20240108,143000,176636547,1503,1503,1503,1503,0
|
|
20240108,142900,176636547,1503,1503,1503,1503,0
|
|
20240108,142800,176636547,1503,1503,1503,1503,1
|
|
20240108,142700,176635044,1502,1502,1502,1502,864
|
|
20240108,142600,175337316,1502,1502,1502,1502,0
|
|
20240108,142500,175337316,1502,1502,1502,1502,0
|
|
20240108,142400,175337316,1502,1502,1502,1502,0
|
|
20240108,142300,175337316,1502,1502,1502,1502,0
|
|
20240108,142200,175337316,1502,1502,1502,1502,0
|
|
20240108,142100,175337316,1502,1502,1502,1502,0
|
|
20240108,142000,175337316,1502,1502,1502,1502,0
|
|
20240108,141900,175337316,1502,1502,1502,1502,0
|
|
20240108,141800,175337316,1502,1502,1502,1502,1
|
|
20240108,141700,175335814,1497,1498,1498,1497,2000
|
|
20240108,141600,172340932,1502,1502,1502,1502,0
|
|
20240108,141500,172340932,1502,1502,1502,1502,0
|
|
20240108,141400,172340932,1502,1502,1502,1502,0
|
|
20240108,141300,172340932,1502,1502,1502,1502,0
|
|
20240108,141200,172340932,1502,1502,1502,1502,0
|
|
20240108,141100,172340932,1502,1502,1502,1502,0
|
|
20240108,141000,172340932,1502,1502,1502,1502,0
|
|
20240108,140900,172340932,1502,1502,1502,1502,0
|
|
20240108,140800,172340932,1502,1502,1502,1502,0
|
|
20240108,140700,172340932,1502,1497,1502,1497,26
|
|
20240108,140600,172302005,1502,1502,1502,1502,1
|
|
20240108,140500,172300503,1497,1500,1500,1497,387
|
|
20240108,140400,171721124,1502,1502,1502,1502,0
|
|
20240108,140300,171721124,1502,1502,1502,1502,0
|
|
20240108,140200,171721124,1502,1502,1502,1502,1
|
|
20240108,140100,171719622,1505,1505,1505,1505,0
|
|
20240108,140000,171719622,1505,1505,1505,1505,0
|
|
20240108,135900,171719622,1505,1505,1505,1505,0
|
|
20240108,135800,171719622,1505,1505,1505,1505,0
|
|
20240108,135700,171719622,1505,1505,1505,1505,1
|
|
20240108,135600,171718117,1496,1500,1500,1496,8000
|
|
20240108,135500,159737978,1505,1505,1505,1505,0
|
|
20240108,135400,159737978,1505,1505,1505,1505,0
|
|
20240108,135300,159737978,1505,1505,1505,1505,0
|
|
20240108,135200,159737978,1505,1505,1505,1505,0
|
|
20240108,135100,159737978,1505,1505,1505,1505,0
|
|
20240108,135000,159737978,1505,1505,1505,1505,0
|
|
20240108,134900,159737978,1505,1505,1505,1505,1
|
|
20240108,134800,159736473,1500,1500,1500,1500,0
|
|
20240108,134700,159736473,1500,1500,1500,1500,0
|
|
20240108,134600,159736473,1500,1500,1500,1500,1
|
|
20240108,134500,159734973,1505,1505,1505,1505,0
|
|
20240108,134400,159734973,1505,1505,1505,1505,0
|
|
20240108,134300,159734973,1505,1505,1505,1505,0
|
|
20240108,134200,159734973,1505,1505,1505,1505,0
|
|
20240108,134100,159734973,1505,1505,1505,1505,0
|
|
20240108,134000,159734973,1505,1505,1505,1505,0
|
|
20240108,133900,159734973,1505,1505,1505,1505,0
|
|
20240108,133800,159734973,1505,1505,1505,1505,0
|
|
20240108,133700,159734973,1505,1505,1505,1505,0
|
|
20240108,133600,159734973,1505,1505,1505,1505,0
|
|
20240108,133500,159734973,1505,1505,1505,1505,0
|
|
20240108,133400,159734973,1505,1505,1505,1505,1
|
|
20240108,133300,159733468,1505,1505,1505,1505,0
|
|
20240108,133200,159733468,1505,1505,1505,1505,0
|
|
20240108,133100,159733468,1505,1505,1505,1505,0
|
|
20240108,133000,159733468,1505,1505,1505,1505,0
|
|
20240108,132900,159733468,1505,1505,1505,1505,1
|
|
20240108,132800,159731963,1500,1505,1505,1500,2
|
|
20240108,132700,159728958,1500,1505,1505,1500,18
|
|
20240108,132600,159701873,1505,1505,1505,1505,0
|
|
20240108,132500,159701873,1505,1505,1505,1505,0
|
|
20240108,132400,159701873,1505,1505,1505,1505,0
|
|
20240108,132300,159701873,1505,1505,1505,1505,0
|
|
20240108,132200,159701873,1505,1500,1505,1500,2
|
|
20240108,132100,159698868,1505,1505,1505,1505,0
|
|
20240108,132000,159698868,1505,1505,1505,1505,0
|
|
20240108,131900,159698868,1505,1505,1505,1505,0
|
|
20240108,131800,159698868,1505,1505,1505,1505,0
|
|
20240108,131700,159698868,1505,1505,1505,1505,0
|
|
20240108,131600,159698868,1505,1504,1505,1504,38
|
|
20240108,131500,159641697,1505,1505,1505,1505,0
|
|
20240108,131400,159641697,1505,1505,1505,1505,0
|
|
20240108,131300,159641697,1505,1505,1505,1505,0
|
|
20240108,131200,159641697,1505,1505,1505,1505,0
|
|
20240108,131100,159641697,1505,1505,1505,1505,0
|
|
20240108,131000,159641697,1505,1505,1505,1505,0
|
|
20240108,130900,159641697,1505,1500,1505,1500,301
|
|
20240108,130800,159190192,1505,1505,1505,1505,0
|
|
20240108,130700,159190192,1505,1505,1505,1505,0
|
|
20240108,130600,159190192,1505,1505,1505,1505,0
|
|
20240108,130500,159190192,1505,1505,1505,1505,1
|
|
20240108,130400,159188687,1500,1500,1500,1500,0
|
|
20240108,130300,159188687,1500,1500,1500,1500,500
|
|
20240108,130200,158438687,1501,1501,1501,1501,5
|
|
20240108,130100,158431182,1501,1501,1501,1501,0
|
|
20240108,130000,158431182,1501,1501,1501,1501,0
|
|
20240108,125900,158431182,1501,1501,1501,1501,0
|
|
20240108,125800,158431182,1501,1501,1501,1501,145
|
|
20240108,125700,158213537,1505,1505,1505,1505,0
|
|
20240108,125600,158213537,1505,1505,1505,1505,0
|
|
20240108,125500,158213537,1505,1505,1505,1505,0
|
|
20240108,125400,158213537,1505,1505,1505,1505,0
|
|
20240108,125300,158213537,1505,1505,1505,1505,0
|
|
20240108,125200,158213537,1505,1505,1505,1505,0
|
|
20240108,125100,158213537,1505,1505,1505,1505,0
|
|
20240108,125000,158213537,1505,1505,1505,1505,0
|
|
20240108,124900,158213537,1505,1505,1505,1505,0
|
|
20240108,124800,158213537,1505,1505,1505,1505,0
|
|
20240108,124700,158213537,1505,1505,1505,1505,245
|
|
20240108,124600,157844812,1505,1505,1505,1505,0
|
|
20240108,124500,157844812,1505,1505,1505,1505,0
|
|
20240108,124400,157844812,1505,1505,1505,1505,0
|
|
20240108,124300,157844812,1505,1505,1505,1505,3
|
|
20240108,124200,157840297,1505,1505,1505,1505,0
|
|
20240108,124100,157840297,1505,1505,1505,1505,0
|
|
20240108,124000,157840297,1505,1505,1505,1505,0
|
|
20240108,123900,157840297,1505,1505,1505,1505,0
|
|
20240108,123800,157840297,1505,1505,1505,1505,0
|
|
20240108,123700,157840297,1505,1505,1505,1505,0
|
|
20240108,123600,157840297,1505,1505,1505,1505,31
|
|
20240108,123500,157793642,1505,1505,1505,1505,13
|
|
20240108,123400,157774077,1510,1510,1510,1510,0
|
|
20240108,123300,157774077,1510,1510,1510,1510,0
|
|
20240108,123200,157774077,1510,1510,1510,1510,0
|
|
20240108,123100,157774077,1510,1510,1510,1510,0
|
|
20240108,123000,157774077,1510,1510,1510,1510,0
|
|
20240108,122900,157774077,1510,1510,1510,1510,1
|
|
20240108,122800,157772567,1510,1510,1510,1510,1
|
|
20240108,122700,157771057,1510,1510,1510,1510,0
|
|
20240108,122600,157771057,1510,1510,1510,1510,0
|
|
20240108,122500,157771057,1510,1510,1510,1510,0
|
|
20240108,122400,157771057,1510,1499,1510,1499,380
|
|
20240108,122300,157200681,1505,1505,1505,1505,0
|
|
20240108,122200,157200681,1505,1505,1505,1505,0
|
|
20240108,122100,157200681,1505,1500,1505,1500,199
|
|
20240108,122000,156902176,1505,1505,1505,1505,0
|
|
20240108,121900,156902176,1505,1505,1505,1505,0
|
|
20240108,121800,156902176,1505,1505,1505,1505,0
|
|
20240108,121700,156902176,1505,1505,1505,1505,1
|
|
20240108,121600,156900671,1499,1501,1501,1499,10131
|
|
20240108,121500,141709731,1501,1501,1501,1501,180
|
|
20240108,121400,141439551,1505,1505,1505,1505,1
|
|
20240108,121300,141438046,1510,1510,1510,1510,0
|
|
20240108,121200,141438046,1510,1510,1510,1510,0
|
|
20240108,121100,141438046,1510,1510,1510,1510,0
|
|
20240108,121000,141438046,1510,1510,1510,1510,0
|
|
20240108,120900,141438046,1510,1510,1510,1510,0
|
|
20240108,120800,141438046,1510,1510,1510,1510,0
|
|
20240108,120700,141438046,1510,1510,1510,1510,5
|
|
20240108,120600,141430496,1510,1510,1510,1510,2
|
|
20240108,120500,141427476,1511,1511,1511,1511,0
|
|
20240108,120400,141427476,1511,1511,1511,1511,0
|
|
20240108,120300,141427476,1511,1511,1511,1511,0
|
|
20240108,120200,141427476,1511,1511,1511,1511,0
|
|
20240108,120100,141427476,1511,1511,1511,1511,0
|
|
20240108,120000,141427476,1511,1511,1511,1511,0
|
|
20240108,115900,141427476,1511,1511,1511,1511,0
|
|
20240108,115800,141427476,1511,1511,1511,1511,0
|
|
20240108,115700,141427476,1511,1511,1511,1511,0
|
|
20240108,115600,141427476,1511,1511,1511,1511,0
|
|
20240108,115500,141427476,1511,1511,1511,1511,0
|
|
20240108,115400,141427476,1511,1511,1511,1511,4
|
|
20240108,115300,141421432,1511,1500,1511,1500,145
|
|
20240108,115200,141203921,1500,1511,1511,1500,1801
|
|
20240108,115100,138500058,1501,1508,1508,1501,850
|
|
20240108,115000,137223479,1508,1508,1508,1508,0
|
|
20240108,114900,137223479,1508,1508,1508,1508,0
|
|
20240108,114800,137223479,1508,1508,1508,1508,190
|
|
20240108,114700,136936959,1508,1508,1508,1508,0
|
|
20240108,114600,136936959,1508,1508,1508,1508,13
|
|
20240108,114500,136917355,1508,1508,1508,1508,0
|
|
20240108,114400,136917355,1508,1508,1508,1508,0
|
|
20240108,114300,136917355,1508,1508,1508,1508,0
|
|
20240108,114200,136917355,1508,1508,1508,1508,1
|
|
20240108,114100,136915847,1512,1512,1512,1512,0
|
|
20240108,114000,136915847,1512,1512,1512,1512,0
|
|
20240108,113900,136915847,1512,1512,1512,1512,0
|
|
20240108,113800,136915847,1512,1512,1512,1512,1
|
|
20240108,113700,136914335,1508,1508,1508,1508,5000
|
|
20240108,113600,129374335,1512,1512,1512,1512,1
|
|
20240108,113500,129372823,1508,1508,1508,1508,0
|
|
20240108,113400,129372823,1508,1508,1508,1508,100
|
|
20240108,113300,129222023,1508,1508,1508,1508,0
|
|
20240108,113200,129222023,1508,1508,1508,1508,0
|
|
20240108,113100,129222023,1508,1508,1508,1508,0
|
|
20240108,113000,129222023,1508,1508,1508,1508,0
|
|
20240108,112900,129222023,1508,1508,1508,1508,7
|
|
20240108,112800,129211467,1508,1509,1509,1508,1600
|
|
20240108,112700,126798660,1508,1508,1508,1508,0
|
|
20240108,112600,126798660,1508,1508,1508,1508,0
|
|
20240108,112500,126798660,1508,1508,1508,1508,0
|
|
20240108,112400,126798660,1508,1508,1508,1508,0
|
|
20240108,112300,126798660,1508,1508,1508,1508,10
|
|
20240108,112200,126783580,1508,1508,1508,1508,0
|
|
20240108,112100,126783580,1508,1508,1508,1508,0
|
|
20240108,112000,126783580,1508,1508,1508,1508,321
|
|
20240108,111900,126299512,1512,1512,1512,1512,1
|
|
20240108,111800,126298000,1510,1510,1510,1510,0
|
|
20240108,111700,126298000,1510,1510,1510,1510,691
|
|
20240108,111600,125254590,1513,1513,1513,1513,0
|
|
20240108,111500,125254590,1513,1512,1513,1512,1000
|
|
20240108,111400,123741608,1513,1513,1513,1513,0
|
|
20240108,111300,123741608,1513,1512,1513,1512,5103
|
|
20240108,111200,116025837,1510,1510,1510,1510,0
|
|
20240108,111100,116025837,1510,1512,1512,1508,2453
|
|
20240108,111000,112317211,1508,1508,1508,1508,1436
|
|
20240108,110900,110151723,1512,1512,1512,1512,0
|
|
20240108,110800,110151723,1512,1512,1512,1512,0
|
|
20240108,110700,110151723,1512,1512,1512,1512,0
|
|
20240108,110600,110151723,1512,1512,1512,1512,1
|
|
20240108,110500,110150211,1508,1508,1508,1508,0
|
|
20240108,110400,110150211,1508,1511,1511,1508,165
|
|
20240108,110300,109901388,1511,1511,1511,1511,25
|
|
20240108,110200,109863613,1513,1511,1513,1511,3
|
|
20240108,110100,109859078,1511,1512,1512,1511,1600
|
|
20240108,110000,107441342,1511,1511,1511,1511,1408
|
|
20240108,105900,105313854,1511,1511,1511,1511,0
|
|
20240108,105800,105313854,1511,1511,1511,1511,0
|
|
20240108,105700,105313854,1511,1511,1511,1511,0
|
|
20240108,105600,105313854,1511,1511,1511,1511,17
|
|
20240108,105500,105288167,1511,1510,1511,1510,3705
|
|
20240108,105400,99690008,1510,1509,1510,1509,203
|
|
20240108,105300,99383578,1508,1506,1508,1506,4573
|
|
20240108,105200,92489982,1506,1506,1506,1506,70
|
|
20240108,105100,92384562,1506,1506,1506,1506,0
|
|
20240108,105000,92384562,1506,1506,1506,1506,0
|
|
20240108,104900,92384562,1506,1506,1506,1506,0
|
|
20240108,104800,92384562,1506,1506,1506,1506,0
|
|
20240108,104700,92384562,1506,1506,1506,1506,0
|
|
20240108,104600,92384562,1506,1506,1506,1506,10
|
|
20240108,104500,92369502,1507,1507,1507,1507,0
|
|
20240108,104400,92369502,1507,1507,1507,1507,252
|
|
20240108,104300,91989738,1505,1502,1505,1502,12100
|
|
20240108,104200,73795365,1500,1500,1500,1500,0
|
|
20240108,104100,73795365,1500,1500,1500,1500,0
|
|
20240108,104000,73795365,1500,1500,1500,1500,0
|
|
20240108,103900,73795365,1500,1500,1500,1500,0
|
|
20240108,103800,73795365,1500,1500,1500,1500,0
|
|
20240108,103700,73795365,1500,1500,1500,1500,1643
|
|
20240108,103600,71330865,1500,1499,1500,1499,3792
|
|
20240108,103500,65643303,1499,1498,1499,1498,3
|
|
20240108,103400,65638807,1499,1499,1499,1499,50
|
|
20240108,103300,65563857,1499,1499,1499,1499,10
|
|
20240108,103200,65548867,1500,1500,1500,1500,0
|
|
20240108,103100,65548867,1500,1500,1500,1500,3
|
|
20240108,103000,65544367,1496,1496,1496,1496,84
|
|
20240108,102900,65418703,1496,1496,1496,1496,0
|
|
20240108,102800,65418703,1496,1496,1496,1496,0
|
|
20240108,102700,65418703,1496,1496,1496,1496,0
|
|
20240108,102600,65418703,1496,1502,1502,1496,43
|
|
20240108,102500,65354369,1496,1496,1496,1496,2697
|
|
20240108,102400,61319657,1496,1496,1496,1496,0
|
|
20240108,102300,61319657,1496,1496,1496,1496,1500
|
|
20240108,102200,59075657,1496,1496,1496,1496,500
|
|
20240108,102100,58327657,1502,1502,1502,1502,4
|
|
20240108,102000,58321649,1502,1502,1502,1502,1000
|
|
20240108,101900,56819649,1503,1503,1503,1503,0
|
|
20240108,101800,56819649,1503,1503,1503,1503,0
|
|
20240108,101700,56819649,1503,1503,1503,1503,500
|
|
20240108,101600,56068149,1504,1495,1504,1493,1502
|
|
20240108,101500,53824208,1498,1496,1498,1494,4579
|
|
20240108,101400,46979087,1496,1501,1503,1496,10698
|
|
20240108,101300,30937110,1501,1505,1505,1501,2153
|
|
20240108,101200,27704416,1505,1505,1505,1505,0
|
|
20240108,101100,27704416,1505,1502,1505,1502,155
|
|
20240108,101000,27471603,1501,1505,1505,1501,5132
|
|
20240108,100900,19761781,1505,1505,1505,1505,953
|
|
20240108,100800,18327516,1508,1508,1508,1508,0
|
|
20240108,100700,18327516,1508,1508,1508,1508,0
|
|
20240108,100600,18327516,1508,1508,1508,1508,115
|
|
20240108,100500,18154096,1508,1508,1508,1508,0
|
|
20240108,100400,18154096,1508,1508,1508,1508,0
|
|
20240108,100300,18154096,1508,1508,1508,1508,0
|
|
20240108,100200,18154096,1508,1508,1508,1508,0
|
|
20240108,100100,18154096,1508,1508,1508,1508,0
|
|
20240108,100000,18154096,1508,1508,1508,1508,28
|
|
20240108,095900,18111872,1508,1508,1508,1508,0
|
|
20240108,095800,18111872,1508,1508,1508,1508,0
|
|
20240108,095700,18111872,1508,1508,1508,1508,66
|
|
20240108,095600,18012344,1508,1508,1508,1508,0
|
|
20240108,095500,18012344,1508,1508,1508,1508,0
|
|
20240108,095400,18012344,1508,1508,1508,1508,0
|
|
20240108,095300,18012344,1508,1508,1508,1508,960
|
|
20240108,095200,16564664,1505,1505,1505,1505,0
|
|
20240108,095100,16564664,1505,1505,1505,1505,0
|
|
20240108,095000,16564664,1505,1505,1505,1505,10
|
|
20240108,094900,16549614,1505,1505,1505,1505,0
|
|
20240108,094800,16549614,1505,1505,1505,1505,0
|
|
20240108,094700,16549614,1505,1505,1505,1505,0
|
|
20240108,094600,16549614,1505,1505,1505,1505,0
|
|
20240108,094500,16549614,1505,1508,1508,1505,57
|
|
20240108,094400,16463808,1508,1508,1508,1508,0
|
|
20240108,094300,16463808,1508,1508,1508,1508,0
|
|
20240108,094200,16463808,1508,1508,1508,1508,0
|
|
20240108,094100,16463808,1508,1508,1508,1508,0
|
|
20240108,094000,16463808,1508,1508,1508,1508,0
|
|
20240108,093900,16463808,1508,1508,1508,1508,5
|
|
20240108,093800,16456268,1508,1508,1508,1508,0
|
|
20240108,093700,16456268,1508,1508,1508,1508,0
|
|
20240108,093600,16456268,1508,1508,1508,1508,0
|
|
20240108,093500,16456268,1508,1505,1508,1505,31
|
|
20240108,093400,16409550,1508,1508,1508,1508,0
|
|
20240108,093300,16409550,1508,1508,1508,1508,632
|
|
20240108,093200,15456494,1508,1508,1508,1508,1
|
|
20240108,093100,15454986,1509,1509,1509,1509,0
|
|
20240108,093000,15454986,1509,1509,1509,1509,0
|
|
20240108,092900,15454986,1509,1509,1509,1509,0
|
|
20240108,092800,15454986,1509,1509,1509,1509,0
|
|
20240108,092700,15454986,1509,1509,1509,1509,0
|
|
20240108,092600,15454986,1509,1509,1509,1509,0
|
|
20240108,092500,15454986,1509,1507,1509,1507,1087
|
|
20240108,092400,13816875,1507,1509,1509,1507,360
|
|
20240108,092300,13274335,1509,1509,1509,1509,0
|
|
20240108,092200,13274335,1509,1509,1509,1509,0
|
|
20240108,092100,13274335,1509,1510,1511,1509,2108
|
|
20240108,092000,10092857,1510,1510,1510,1510,0
|
|
20240108,091900,10092857,1510,1511,1511,1510,8
|
|
20240108,091800,10080776,1511,1510,1511,1510,382
|
|
20240108,091700,9503945,1509,1509,1509,1509,483
|
|
20240108,091600,8775098,1505,1510,1510,1505,1320
|
|
20240108,091500,6784993,1510,1507,1510,1507,3142
|
|
20240108,091400,2047662,1507,1509,1509,1507,18
|
|
20240108,091300,2020526,1510,1510,1510,1510,0
|
|
20240108,091200,2020526,1510,1510,1510,1510,23
|
|
20240108,091100,1985796,1510,1510,1510,1510,0
|
|
20240108,091000,1985796,1510,1510,1510,1510,0
|
|
20240108,090900,1985796,1510,1510,1510,1510,150
|
|
20240108,090800,1759296,1510,1510,1510,1510,0
|
|
20240108,090700,1759296,1510,1510,1510,1510,18
|
|
20240108,090600,1732116,1511,1511,1511,1511,0
|
|
20240108,090500,1732116,1511,1511,1511,1511,0
|
|
20240108,090400,1732116,1511,1511,1511,1511,56
|
|
20240108,090300,1647500,1511,1511,1511,1511,19
|
|
20240108,090200,1618791,1511,1507,1511,1507,38
|
|
20240108,090100,1561426,1512,1512,1512,1512,0
|
|
20240108,090000,1561426,1512,1504,1512,1504,1038
|