592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184900,102350082,1236,1236,1236,1236,2739
|
|
20240115,184800,102350082,1236,1236,1236,1236,0
|
|
20240115,184700,102350082,1236,1236,1236,1236,0
|
|
20240115,184600,102350082,1236,1236,1236,1236,0
|
|
20240115,184500,102350082,1236,1236,1236,1236,0
|
|
20240115,184400,102350082,1236,1236,1236,1236,0
|
|
20240115,184300,102350082,1236,1236,1236,1236,0
|
|
20240115,184200,102350082,1236,1236,1236,1236,0
|
|
20240115,184100,102350082,1236,1236,1236,1236,0
|
|
20240115,184000,102350082,1236,1236,1236,1236,0
|
|
20240115,183900,102350082,1236,1236,1236,1236,0
|
|
20240115,183800,102350082,1236,1236,1236,1236,0
|
|
20240115,183700,102350082,1236,1236,1236,1236,0
|
|
20240115,183600,102350082,1236,1236,1236,1236,0
|
|
20240115,183500,102350082,1236,1236,1236,1236,0
|
|
20240115,183400,102350082,1236,1236,1236,1236,0
|
|
20240115,183300,102350082,1236,1236,1236,1236,0
|
|
20240115,183200,102350082,1236,1236,1236,1236,0
|
|
20240115,183100,102350082,1236,1236,1236,1236,0
|
|
20240115,183000,102350082,1236,1236,1236,1236,0
|
|
20240115,182900,102350082,1236,1236,1236,1236,0
|
|
20240115,182800,102350082,1236,1236,1236,1236,0
|
|
20240115,182700,102350082,1236,1236,1236,1236,0
|
|
20240115,182600,102350082,1236,1236,1236,1236,0
|
|
20240115,182500,102350082,1236,1236,1236,1236,0
|
|
20240115,182400,102350082,1236,1236,1236,1236,0
|
|
20240115,182300,102350082,1236,1236,1236,1236,0
|
|
20240115,182200,102350082,1236,1236,1236,1236,0
|
|
20240115,182100,102350082,1236,1236,1236,1236,0
|
|
20240115,182000,102350082,1236,1236,1236,1236,0
|
|
20240115,181900,102350082,1236,1236,1236,1236,2739
|
|
20240115,181800,102350082,1236,1236,1236,1236,0
|
|
20240115,181700,102350082,1236,1236,1236,1236,0
|
|
20240115,181600,102350082,1236,1236,1236,1236,0
|
|
20240115,181500,102350082,1236,1236,1236,1236,0
|
|
20240115,181400,102350082,1236,1236,1236,1236,0
|
|
20240115,181300,102350082,1236,1236,1236,1236,0
|
|
20240115,181200,102350082,1236,1236,1236,1236,0
|
|
20240115,181100,102350082,1236,1236,1236,1236,0
|
|
20240115,181000,102350082,1236,1236,1236,1236,0
|
|
20240115,180900,102350082,1236,1236,1236,1236,0
|
|
20240115,180800,102350082,1236,1236,1236,1236,0
|
|
20240115,180700,102350082,1236,1236,1236,1236,0
|
|
20240115,180600,102350082,1236,1236,1236,1236,0
|
|
20240115,180500,102350082,1236,1236,1236,1236,0
|
|
20240115,180400,102350082,1236,1236,1236,1236,0
|
|
20240115,180300,102350082,1236,1236,1236,1236,0
|
|
20240115,180200,102350082,1236,1236,1236,1236,0
|
|
20240115,180100,102350082,1236,1236,1236,1236,0
|
|
20240115,180000,102350082,1236,1236,1236,1236,0
|
|
20240115,175900,102350082,1236,1236,1236,1236,0
|
|
20240115,175800,102350082,1236,1236,1236,1236,0
|
|
20240115,175700,102350082,1236,1236,1236,1236,0
|
|
20240115,175600,102350082,1236,1236,1236,1236,0
|
|
20240115,175500,102350082,1236,1236,1236,1236,0
|
|
20240115,175400,102350082,1236,1236,1236,1236,0
|
|
20240115,175300,102350082,1236,1236,1236,1236,0
|
|
20240115,175200,102350082,1236,1236,1236,1236,0
|
|
20240115,175100,102350082,1236,1236,1236,1236,0
|
|
20240115,175000,102350082,1236,1236,1236,1236,0
|
|
20240115,174900,102350082,1236,1236,1236,1236,2739
|
|
20240115,174800,102350082,1236,1236,1236,1236,0
|
|
20240115,174700,102350082,1236,1236,1236,1236,0
|
|
20240115,174600,102350082,1236,1236,1236,1236,0
|
|
20240115,174500,102350082,1236,1236,1236,1236,0
|
|
20240115,174400,102350082,1236,1236,1236,1236,0
|
|
20240115,174300,102350082,1236,1236,1236,1236,0
|
|
20240115,174200,102350082,1236,1236,1236,1236,0
|
|
20240115,174100,102350082,1236,1236,1236,1236,0
|
|
20240115,174000,102350082,1236,1236,1236,1236,0
|
|
20240115,173900,102350082,1236,1236,1236,1236,0
|
|
20240115,173800,102350082,1236,1236,1236,1236,0
|
|
20240115,173700,102350082,1236,1236,1236,1236,0
|
|
20240115,173600,102350082,1236,1236,1236,1236,0
|
|
20240115,173500,102350082,1236,1236,1236,1236,0
|
|
20240115,173400,102350082,1236,1236,1236,1236,0
|
|
20240115,173300,102350082,1236,1236,1236,1236,0
|
|
20240115,173200,102350082,1236,1236,1236,1236,0
|
|
20240115,173100,102350082,1236,1236,1236,1236,0
|
|
20240115,173000,102350082,1236,1236,1236,1236,0
|
|
20240115,172900,102350082,1236,1236,1236,1236,0
|
|
20240115,172800,102350082,1236,1236,1236,1236,0
|
|
20240115,172700,102350082,1236,1236,1236,1236,0
|
|
20240115,172600,102350082,1236,1236,1236,1236,0
|
|
20240115,172500,102350082,1236,1236,1236,1236,0
|
|
20240115,172400,102350082,1236,1236,1236,1236,0
|
|
20240115,172300,102350082,1236,1236,1236,1236,0
|
|
20240115,172200,102350082,1236,1236,1236,1236,0
|
|
20240115,172100,102350082,1236,1236,1236,1236,0
|
|
20240115,172000,102350082,1236,1236,1236,1236,0
|
|
20240115,171900,102350082,1236,1236,1236,1236,2739
|
|
20240115,171800,102350082,1236,1236,1236,1236,0
|
|
20240115,171700,102350082,1236,1236,1236,1236,0
|
|
20240115,171600,102350082,1236,1236,1236,1236,0
|
|
20240115,171500,102350082,1236,1236,1236,1236,0
|
|
20240115,171400,102350082,1236,1236,1236,1236,0
|
|
20240115,171300,102350082,1236,1236,1236,1236,0
|
|
20240115,171200,102350082,1236,1236,1236,1236,0
|
|
20240115,171100,102350082,1236,1236,1236,1236,0
|
|
20240115,171000,102350082,1236,1236,1236,1236,0
|
|
20240115,170900,102350082,1236,1236,1236,1236,0
|
|
20240115,170800,102350082,1236,1236,1236,1236,0
|
|
20240115,170700,102350082,1236,1236,1236,1236,0
|
|
20240115,170600,102350082,1236,1236,1236,1236,0
|
|
20240115,170500,102350082,1236,1236,1236,1236,0
|
|
20240115,170400,102350082,1236,1236,1236,1236,0
|
|
20240115,170300,102350082,1236,1236,1236,1236,0
|
|
20240115,170200,102350082,1236,1236,1236,1236,0
|
|
20240115,170100,102350082,1236,1236,1236,1236,0
|
|
20240115,170000,102350082,1236,1236,1236,1236,0
|
|
20240115,165900,102350082,1236,1236,1236,1236,0
|
|
20240115,165800,102350082,1236,1236,1236,1236,0
|
|
20240115,165700,102350082,1236,1236,1236,1236,0
|
|
20240115,165600,102350082,1236,1236,1236,1236,0
|
|
20240115,165500,102350082,1236,1236,1236,1236,0
|
|
20240115,165400,102350082,1236,1236,1236,1236,0
|
|
20240115,165300,102350082,1236,1236,1236,1236,0
|
|
20240115,165200,102350082,1236,1236,1236,1236,0
|
|
20240115,165100,102350082,1236,1236,1236,1236,0
|
|
20240115,165000,102350082,1236,1236,1236,1236,0
|
|
20240115,164900,102350082,1236,1236,1236,1236,2739
|
|
20240115,164800,102350082,1236,1236,1236,1236,0
|
|
20240115,164700,102350082,1236,1236,1236,1236,0
|
|
20240115,164600,102350082,1236,1236,1236,1236,0
|
|
20240115,164500,102350082,1236,1236,1236,1236,0
|
|
20240115,164400,102350082,1236,1236,1236,1236,0
|
|
20240115,164300,102350082,1236,1236,1236,1236,0
|
|
20240115,164200,102350082,1236,1236,1236,1236,0
|
|
20240115,164100,102350082,1236,1236,1236,1236,0
|
|
20240115,164000,102350082,1236,1236,1236,1236,0
|
|
20240115,163900,102350082,1236,1236,1236,1236,0
|
|
20240115,163800,102350082,1236,1236,1236,1236,0
|
|
20240115,163700,102350082,1236,1236,1236,1236,0
|
|
20240115,163600,102350082,1236,1236,1236,1236,0
|
|
20240115,163500,102350082,1236,1236,1236,1236,0
|
|
20240115,163400,102350082,1236,1236,1236,1236,0
|
|
20240115,163300,102350082,1236,1236,1236,1236,0
|
|
20240115,163200,102350082,1236,1236,1236,1236,0
|
|
20240115,163100,102350082,1236,1236,1236,1236,0
|
|
20240115,163000,102350082,1236,1236,1236,1236,0
|
|
20240115,162900,102350082,1236,1236,1236,1236,0
|
|
20240115,162800,102350082,1236,1236,1236,1236,0
|
|
20240115,162700,102350082,1236,1236,1236,1236,0
|
|
20240115,162600,102350082,1236,1236,1236,1236,0
|
|
20240115,162500,102350082,1236,1236,1236,1236,0
|
|
20240115,162400,102350082,1236,1236,1236,1236,0
|
|
20240115,162300,102350082,1236,1236,1236,1236,0
|
|
20240115,162200,102350082,1236,1236,1236,1236,0
|
|
20240115,162100,102350082,1236,1236,1236,1236,0
|
|
20240115,162000,102350082,1236,1236,1236,1236,0
|
|
20240115,161900,102350082,1236,1236,1236,1236,2739
|
|
20240115,161800,102350082,1236,1236,1236,1236,0
|
|
20240115,161700,102350082,1236,1236,1236,1236,0
|
|
20240115,161600,102350082,1236,1236,1236,1236,0
|
|
20240115,161500,102350082,1236,1236,1236,1236,0
|
|
20240115,161400,102350082,1236,1236,1236,1236,0
|
|
20240115,161300,102350082,1236,1236,1236,1236,0
|
|
20240115,161200,102350082,1236,1236,1236,1236,0
|
|
20240115,161100,102350082,1236,1236,1236,1236,0
|
|
20240115,161000,102350082,1236,1236,1236,1236,0
|
|
20240115,160900,102350082,1236,1236,1236,1236,0
|
|
20240115,160800,102350082,1236,1236,1236,1236,0
|
|
20240115,160700,102350082,1236,1236,1236,1236,0
|
|
20240115,160600,102350082,1236,1236,1236,1236,0
|
|
20240115,160500,102350082,1236,1236,1236,1236,0
|
|
20240115,160400,102350082,1236,1236,1236,1236,0
|
|
20240115,160300,102350082,1236,1236,1236,1236,0
|
|
20240115,160200,102350082,1236,1236,1236,1236,0
|
|
20240115,160100,102350082,1236,1236,1236,1236,0
|
|
20240115,160000,102350082,1236,1236,1236,1236,0
|
|
20240115,155900,102350082,1236,1236,1236,1236,0
|
|
20240115,155800,102350082,1236,1236,1236,1236,0
|
|
20240115,155700,102350082,1236,1236,1236,1236,0
|
|
20240115,155600,102350082,1236,1236,1236,1236,0
|
|
20240115,155500,102350082,1236,1236,1236,1236,0
|
|
20240115,155400,102350082,1236,1236,1236,1236,0
|
|
20240115,155300,102350082,1236,1236,1236,1236,0
|
|
20240115,155200,102350082,1236,1236,1236,1236,0
|
|
20240115,155100,102350082,1236,1236,1236,1236,0
|
|
20240115,155000,102350082,1236,1236,1236,1236,0
|
|
20240115,154900,102350082,1236,1236,1236,1236,2739
|
|
20240115,154800,102350082,1236,1236,1236,1236,0
|
|
20240115,154700,102350082,1236,1236,1236,1236,0
|
|
20240115,154600,102350082,1236,1236,1236,1236,0
|
|
20240115,154500,102350082,1236,1236,1236,1236,0
|
|
20240115,154400,102350082,1236,1236,1236,1236,0
|
|
20240115,154300,102350082,1236,1236,1236,1236,0
|
|
20240115,154200,102350082,1236,1236,1236,1236,0
|
|
20240115,154100,102350082,1236,1236,1236,1236,0
|
|
20240115,154000,102350082,1236,1236,1236,1236,0
|
|
20240115,153900,102350082,1236,1236,1236,1236,0
|
|
20240115,153800,102350082,1236,1236,1236,1236,0
|
|
20240115,153700,102350082,1236,1236,1236,1236,0
|
|
20240115,153600,102350082,1236,1236,1236,1236,0
|
|
20240115,153500,102350082,1236,1236,1236,1236,0
|
|
20240115,153400,102350082,1236,1236,1236,1236,0
|
|
20240115,153300,102350082,1236,1236,1236,1236,0
|
|
20240115,153200,102350082,1236,1236,1236,1236,0
|
|
20240115,153100,102350082,1236,1236,1236,1236,0
|
|
20240115,153000,102350082,1236,1236,1236,1236,2739
|
|
20240115,152900,98964678,1238,1238,1238,1238,0
|
|
20240115,152800,98964678,1238,1238,1238,1238,0
|
|
20240115,152700,98964678,1238,1238,1238,1238,0
|
|
20240115,152600,98964678,1238,1238,1238,1238,0
|
|
20240115,152500,98964678,1238,1238,1238,1238,0
|
|
20240115,152400,98964678,1238,1238,1238,1238,0
|
|
20240115,152300,98964678,1238,1238,1238,1238,0
|
|
20240115,152200,98964678,1238,1238,1238,1238,0
|
|
20240115,152100,98964678,1238,1238,1238,1238,0
|
|
20240115,152000,98964678,1238,1238,1238,1238,0
|
|
20240115,151900,98964678,1238,1238,1238,1238,9
|
|
20240115,151800,98953536,1247,1247,1247,1247,0
|
|
20240115,151700,98953536,1247,1247,1247,1247,0
|
|
20240115,151600,98953536,1247,1247,1247,1247,5
|
|
20240115,151500,98947301,1235,1235,1235,1235,0
|
|
20240115,151400,98947301,1235,1235,1235,1235,0
|
|
20240115,151300,98947301,1235,1237,1247,1235,1702
|
|
20240115,151200,96842530,1238,1240,1240,1238,3047
|
|
20240115,151100,93065025,1241,1242,1242,1241,805
|
|
20240115,151000,92065813,1246,1242,1246,1242,430
|
|
20240115,150900,91530037,1242,1247,1247,1242,444
|
|
20240115,150800,90976389,1247,1247,1247,1247,0
|
|
20240115,150700,90976389,1247,1247,1247,1247,70
|
|
20240115,150600,90889099,1242,1242,1242,1242,1
|
|
20240115,150500,90887857,1242,1242,1242,1242,4
|
|
20240115,150400,90882889,1242,1242,1242,1242,87
|
|
20240115,150300,90774835,1242,1242,1242,1242,0
|
|
20240115,150200,90774835,1242,1242,1242,1242,8
|
|
20240115,150100,90764899,1247,1247,1247,1247,18
|
|
20240115,150000,90742453,1246,1246,1246,1246,0
|
|
20240115,145900,90742453,1246,1246,1246,1246,0
|
|
20240115,145800,90742453,1246,1246,1246,1246,30
|
|
20240115,145700,90705073,1241,1241,1241,1241,0
|
|
20240115,145600,90705073,1241,1242,1242,1241,840
|
|
20240115,145500,89662082,1248,1248,1248,1248,0
|
|
20240115,145400,89662082,1248,1248,1248,1248,0
|
|
20240115,145300,89662082,1248,1248,1248,1248,0
|
|
20240115,145200,89662082,1248,1248,1248,1248,0
|
|
20240115,145100,89662082,1248,1248,1248,1248,0
|
|
20240115,145000,89662082,1248,1248,1248,1248,0
|
|
20240115,144900,89662082,1248,1248,1248,1248,0
|
|
20240115,144800,89662082,1248,1248,1248,1248,0
|
|
20240115,144700,89662082,1248,1247,1248,1247,473
|
|
20240115,144600,89071851,1246,1245,1246,1245,373
|
|
20240115,144500,88607106,1245,1245,1245,1245,50
|
|
20240115,144400,88544856,1247,1247,1247,1247,0
|
|
20240115,144300,88544856,1247,1247,1247,1247,100
|
|
20240115,144200,88420156,1246,1246,1246,1246,0
|
|
20240115,144100,88420156,1246,1246,1246,1246,0
|
|
20240115,144000,88420156,1246,1246,1246,1246,0
|
|
20240115,143900,88420156,1246,1246,1246,1246,0
|
|
20240115,143800,88420156,1246,1246,1246,1246,0
|
|
20240115,143700,88420156,1246,1246,1246,1246,15
|
|
20240115,143600,88401466,1246,1246,1246,1246,0
|
|
20240115,143500,88401466,1246,1246,1246,1246,14
|
|
20240115,143400,88384022,1242,1242,1242,1242,0
|
|
20240115,143300,88384022,1242,1242,1242,1242,1
|
|
20240115,143200,88382780,1242,1244,1244,1242,1958
|
|
20240115,143100,85947041,1244,1244,1244,1244,0
|
|
20240115,143000,85947041,1244,1244,1244,1244,0
|
|
20240115,142900,85947041,1244,1244,1244,1244,7
|
|
20240115,142800,85938333,1244,1244,1244,1244,0
|
|
20240115,142700,85938333,1244,1244,1244,1244,157
|
|
20240115,142600,85743025,1246,1246,1246,1246,18
|
|
20240115,142500,85720597,1246,1246,1246,1246,0
|
|
20240115,142400,85720597,1246,1246,1246,1246,0
|
|
20240115,142300,85720597,1246,1246,1246,1246,0
|
|
20240115,142200,85720597,1246,1246,1246,1246,4
|
|
20240115,142100,85715613,1246,1246,1246,1246,14
|
|
20240115,142000,85698169,1246,1246,1246,1246,0
|
|
20240115,141900,85698169,1246,1246,1246,1246,19
|
|
20240115,141800,85674495,1245,1245,1245,1245,0
|
|
20240115,141700,85674495,1245,1245,1245,1245,0
|
|
20240115,141600,85674495,1245,1245,1245,1245,0
|
|
20240115,141500,85674495,1245,1245,1245,1245,286
|
|
20240115,141400,85318425,1246,1246,1246,1246,0
|
|
20240115,141300,85318425,1246,1246,1246,1246,0
|
|
20240115,141200,85318425,1246,1246,1246,1246,0
|
|
20240115,141100,85318425,1246,1245,1246,1245,645
|
|
20240115,141000,84514774,1246,1246,1246,1246,210
|
|
20240115,140900,84253114,1246,1246,1246,1246,0
|
|
20240115,140800,84253114,1246,1246,1246,1246,0
|
|
20240115,140700,84253114,1246,1246,1246,1246,13
|
|
20240115,140600,84236916,1246,1246,1246,1246,128
|
|
20240115,140500,84077428,1247,1247,1247,1247,0
|
|
20240115,140400,84077428,1247,1244,1247,1244,501
|
|
20240115,140300,83453884,1244,1244,1244,1244,401
|
|
20240115,140200,82955040,1246,1246,1246,1246,75
|
|
20240115,140100,82861590,1245,1245,1245,1245,74
|
|
20240115,140000,82769460,1244,1244,1244,1244,76
|
|
20240115,135900,82674916,1243,1243,1243,1243,0
|
|
20240115,135800,82674916,1243,1243,1243,1243,0
|
|
20240115,135700,82674916,1243,1243,1243,1243,14
|
|
20240115,135600,82657514,1243,1243,1243,1243,0
|
|
20240115,135500,82657514,1243,1243,1243,1243,5
|
|
20240115,135400,82651299,1243,1243,1243,1243,0
|
|
20240115,135300,82651299,1243,1243,1243,1243,34
|
|
20240115,135200,82609037,1242,1242,1242,1242,24
|
|
20240115,135100,82579229,1243,1241,1243,1241,1380
|
|
20240115,135000,80863893,1241,1242,1242,1241,1651
|
|
20240115,134900,78813353,1243,1243,1243,1243,1412
|
|
20240115,134800,77058237,1244,1244,1245,1244,150
|
|
20240115,134700,76871617,1244,1244,1244,1244,0
|
|
20240115,134600,76871617,1244,1244,1244,1244,1
|
|
20240115,134500,76870373,1244,1244,1244,1244,2
|
|
20240115,134400,76867885,1246,1246,1246,1246,2
|
|
20240115,134300,76865393,1246,1246,1246,1246,1
|
|
20240115,134200,76864147,1246,1246,1246,1246,2
|
|
20240115,134100,76861655,1246,1246,1246,1246,18
|
|
20240115,134000,76839227,1246,1246,1246,1246,0
|
|
20240115,133900,76839227,1246,1246,1246,1246,0
|
|
20240115,133800,76839227,1246,1246,1246,1246,54
|
|
20240115,133700,76771943,1246,1246,1246,1246,22
|
|
20240115,133600,76744531,1247,1247,1247,1247,0
|
|
20240115,133500,76744531,1247,1247,1247,1247,0
|
|
20240115,133400,76744531,1247,1247,1247,1247,0
|
|
20240115,133300,76744531,1247,1247,1247,1247,0
|
|
20240115,133200,76744531,1247,1247,1247,1247,324
|
|
20240115,133100,76340503,1246,1246,1246,1246,15
|
|
20240115,133000,76321813,1246,1246,1246,1246,0
|
|
20240115,132900,76321813,1246,1246,1246,1246,6
|
|
20240115,132800,76314337,1246,1246,1246,1246,0
|
|
20240115,132700,76314337,1246,1246,1246,1246,0
|
|
20240115,132600,76314337,1246,1246,1246,1246,14
|
|
20240115,132500,76296893,1246,1246,1246,1246,31
|
|
20240115,132400,76258267,1244,1244,1244,1244,0
|
|
20240115,132300,76258267,1244,1244,1244,1244,0
|
|
20240115,132200,76258267,1244,1244,1244,1244,0
|
|
20240115,132100,76258267,1244,1244,1244,1244,110
|
|
20240115,132000,76121427,1244,1244,1244,1244,0
|
|
20240115,131900,76121427,1244,1244,1244,1244,0
|
|
20240115,131800,76121427,1244,1244,1244,1244,0
|
|
20240115,131700,76121427,1244,1244,1244,1244,0
|
|
20240115,131600,76121427,1244,1244,1244,1244,3
|
|
20240115,131500,76117695,1246,1246,1246,1246,16
|
|
20240115,131400,76097759,1246,1246,1246,1246,0
|
|
20240115,131300,76097759,1246,1246,1246,1246,0
|
|
20240115,131200,76097759,1246,1246,1246,1246,5
|
|
20240115,131100,76091529,1246,1246,1246,1246,0
|
|
20240115,131000,76091529,1246,1244,1246,1244,399
|
|
20240115,130900,75594557,1243,1243,1243,1243,0
|
|
20240115,130800,75594557,1243,1244,1244,1243,56
|
|
20240115,130700,75524897,1245,1245,1245,1245,0
|
|
20240115,130600,75524897,1245,1246,1246,1245,2
|
|
20240115,130500,75522406,1247,1244,1247,1244,2
|
|
20240115,130400,75519915,1247,1244,1247,1244,85
|
|
20240115,130300,75414004,1244,1247,1247,1244,139
|
|
20240115,130200,75240732,1247,1247,1247,1247,0
|
|
20240115,130100,75240732,1247,1247,1247,1247,12
|
|
20240115,130000,75225768,1247,1247,1247,1247,0
|
|
20240115,125900,75225768,1247,1247,1247,1247,5
|
|
20240115,125800,75219533,1247,1247,1247,1247,11
|
|
20240115,125700,75205816,1248,1248,1248,1248,1
|
|
20240115,125600,75204568,1247,1247,1247,1247,0
|
|
20240115,125500,75204568,1247,1247,1247,1247,0
|
|
20240115,125400,75204568,1247,1247,1247,1247,0
|
|
20240115,125300,75204568,1247,1247,1247,1247,0
|
|
20240115,125200,75204568,1247,1247,1247,1247,0
|
|
20240115,125100,75204568,1247,1247,1247,1247,0
|
|
20240115,125000,75204568,1247,1245,1247,1245,954
|
|
20240115,124900,74014984,1244,1244,1244,1244,0
|
|
20240115,124800,74014984,1244,1244,1244,1244,0
|
|
20240115,124700,74014984,1244,1244,1244,1244,0
|
|
20240115,124600,74014984,1244,1244,1244,1244,0
|
|
20240115,124500,74014984,1244,1244,1244,1244,1
|
|
20240115,124400,74013740,1244,1244,1244,1244,11
|
|
20240115,124300,74000056,1243,1243,1243,1243,0
|
|
20240115,124200,74000056,1243,1243,1243,1243,0
|
|
20240115,124100,74000056,1243,1243,1243,1243,46
|
|
20240115,124000,73942878,1246,1246,1246,1246,0
|
|
20240115,123900,73942878,1246,1246,1246,1246,12
|
|
20240115,123800,73927926,1245,1245,1245,1245,4
|
|
20240115,123700,73922946,1245,1245,1245,1245,0
|
|
20240115,123600,73922946,1245,1245,1245,1245,14
|
|
20240115,123500,73905516,1245,1245,1245,1245,781
|
|
20240115,123400,72933171,1245,1245,1245,1245,279
|
|
20240115,123300,72585816,1245,1245,1245,1245,12
|
|
20240115,123200,72570876,1245,1245,1245,1245,0
|
|
20240115,123100,72570876,1245,1245,1245,1245,0
|
|
20240115,123000,72570876,1245,1245,1245,1245,16
|
|
20240115,122900,72550956,1247,1247,1247,1247,0
|
|
20240115,122800,72550956,1247,1247,1247,1247,0
|
|
20240115,122700,72550956,1247,1247,1247,1247,0
|
|
20240115,122600,72550956,1247,1247,1247,1247,0
|
|
20240115,122500,72550956,1247,1247,1247,1247,4
|
|
20240115,122400,72545968,1245,1245,1245,1245,0
|
|
20240115,122300,72545968,1245,1245,1245,1245,1
|
|
20240115,122200,72544723,1245,1245,1245,1245,3
|
|
20240115,122100,72540988,1245,1245,1245,1245,2
|
|
20240115,122000,72538498,1245,1245,1245,1245,1
|
|
20240115,121900,72537253,1245,1245,1245,1245,2
|
|
20240115,121800,72534763,1245,1245,1245,1245,17
|
|
20240115,121700,72513598,1245,1245,1245,1245,1
|
|
20240115,121600,72512353,1245,1246,1246,1245,53
|
|
20240115,121500,72446329,1245,1245,1245,1245,0
|
|
20240115,121400,72446329,1245,1245,1245,1245,12
|
|
20240115,121300,72431389,1245,1245,1245,1245,0
|
|
20240115,121200,72431389,1245,1245,1245,1245,0
|
|
20240115,121100,72431389,1245,1245,1245,1245,0
|
|
20240115,121000,72431389,1245,1245,1245,1245,0
|
|
20240115,120900,72431389,1245,1245,1245,1245,12
|
|
20240115,120800,72416449,1247,1247,1247,1247,0
|
|
20240115,120700,72416449,1247,1247,1247,1247,0
|
|
20240115,120600,72416449,1247,1247,1247,1247,0
|
|
20240115,120500,72416449,1247,1247,1247,1247,0
|
|
20240115,120400,72416449,1247,1247,1247,1247,0
|
|
20240115,120300,72416449,1247,1247,1247,1247,0
|
|
20240115,120200,72416449,1247,1247,1247,1247,11
|
|
20240115,120100,72402732,1247,1247,1247,1247,150
|
|
20240115,120000,72215682,1247,1247,1247,1247,0
|
|
20240115,115900,72215682,1247,1247,1247,1247,0
|
|
20240115,115800,72215682,1247,1247,1247,1247,1
|
|
20240115,115700,72214435,1248,1248,1248,1248,0
|
|
20240115,115600,72214435,1248,1248,1248,1248,0
|
|
20240115,115500,72214435,1248,1248,1248,1248,0
|
|
20240115,115400,72214435,1248,1248,1248,1248,10
|
|
20240115,115300,72201955,1248,1248,1248,1248,0
|
|
20240115,115200,72201955,1248,1246,1248,1246,300
|
|
20240115,115100,71827629,1246,1246,1246,1246,0
|
|
20240115,115000,71827629,1246,1246,1246,1246,31
|
|
20240115,114900,71789003,1243,1243,1243,1243,0
|
|
20240115,114800,71789003,1243,1243,1243,1243,0
|
|
20240115,114700,71789003,1243,1243,1243,1243,0
|
|
20240115,114600,71789003,1243,1243,1243,1243,0
|
|
20240115,114500,71789003,1243,1243,1243,1243,200
|
|
20240115,114400,71540403,1244,1244,1244,1244,0
|
|
20240115,114300,71540403,1244,1244,1244,1244,0
|
|
20240115,114200,71540403,1244,1244,1244,1244,0
|
|
20240115,114100,71540403,1244,1244,1244,1244,0
|
|
20240115,114000,71540403,1244,1244,1244,1244,1
|
|
20240115,113900,71539159,1243,1246,1248,1243,412
|
|
20240115,113800,71025253,1244,1244,1244,1244,1
|
|
20240115,113700,71024009,1244,1244,1244,1244,3
|
|
20240115,113600,71020277,1243,1244,1244,1243,29
|
|
20240115,113500,70984215,1243,1243,1243,1243,0
|
|
20240115,113400,70984215,1243,1243,1243,1243,0
|
|
20240115,113300,70984215,1243,1243,1243,1243,0
|
|
20240115,113200,70984215,1243,1243,1243,1243,37
|
|
20240115,113100,70938224,1244,1244,1244,1244,10
|
|
20240115,113000,70925784,1246,1246,1246,1246,0
|
|
20240115,112900,70925784,1246,1246,1246,1246,0
|
|
20240115,112800,70925784,1246,1246,1246,1246,0
|
|
20240115,112700,70925784,1246,1246,1246,1246,0
|
|
20240115,112600,70925784,1246,1246,1246,1246,24
|
|
20240115,112500,70895880,1246,1246,1246,1246,0
|
|
20240115,112400,70895880,1246,1246,1246,1246,0
|
|
20240115,112300,70895880,1246,1246,1246,1246,0
|
|
20240115,112200,70895880,1246,1246,1246,1246,0
|
|
20240115,112100,70895880,1246,1246,1246,1246,0
|
|
20240115,112000,70895880,1246,1246,1246,1246,0
|
|
20240115,111900,70895880,1246,1246,1246,1246,18
|
|
20240115,111800,70873452,1243,1243,1243,1243,0
|
|
20240115,111700,70873452,1243,1243,1243,1243,0
|
|
20240115,111600,70873452,1243,1243,1243,1243,2
|
|
20240115,111500,70870966,1243,1243,1243,1243,8
|
|
20240115,111400,70861022,1243,1243,1243,1243,0
|
|
20240115,111300,70861022,1243,1243,1243,1243,0
|
|
20240115,111200,70861022,1243,1243,1243,1243,0
|
|
20240115,111100,70861022,1243,1242,1243,1242,17
|
|
20240115,111000,70839903,1243,1243,1243,1243,0
|
|
20240115,110900,70839903,1243,1243,1243,1243,60
|
|
20240115,110800,70765323,1242,1242,1242,1242,24
|
|
20240115,110700,70735515,1243,1247,1247,1243,1246
|
|
20240115,110600,69186375,1245,1245,1245,1245,2
|
|
20240115,110500,69183885,1245,1245,1245,1245,3
|
|
20240115,110400,69180150,1247,1245,1247,1245,81
|
|
20240115,110300,69079145,1245,1245,1245,1245,4
|
|
20240115,110200,69074165,1245,1245,1245,1245,123
|
|
20240115,110100,68921030,1245,1246,1246,1245,5173
|
|
20240115,110000,62480499,1245,1245,1245,1245,0
|
|
20240115,105900,62480499,1245,1245,1245,1245,976
|
|
20240115,105800,61265379,1245,1245,1246,1245,53
|
|
20240115,105700,61199367,1245,1245,1245,1245,38
|
|
20240115,105600,61152057,1245,1245,1245,1245,20
|
|
20240115,105500,61127157,1246,1247,1247,1246,33
|
|
20240115,105400,61086030,1246,1246,1246,1246,0
|
|
20240115,105300,61086030,1246,1246,1246,1246,33
|
|
20240115,105200,61044912,1246,1246,1246,1246,43
|
|
20240115,105100,60991334,1246,1246,1246,1246,63
|
|
20240115,105000,60912836,1246,1246,1246,1246,294
|
|
20240115,104900,60546512,1246,1246,1246,1246,0
|
|
20240115,104800,60546512,1246,1246,1246,1246,0
|
|
20240115,104700,60546512,1246,1246,1246,1246,0
|
|
20240115,104600,60546512,1246,1246,1246,1246,11
|
|
20240115,104500,60532806,1246,1246,1246,1246,0
|
|
20240115,104400,60532806,1246,1246,1246,1246,3
|
|
20240115,104300,60529068,1246,1246,1246,1246,0
|
|
20240115,104200,60529068,1246,1246,1246,1246,0
|
|
20240115,104100,60529068,1246,1246,1246,1246,12
|
|
20240115,104000,60514116,1247,1247,1247,1247,1
|
|
20240115,103900,60512869,1246,1246,1246,1246,2
|
|
20240115,103800,60510377,1247,1247,1247,1247,0
|
|
20240115,103700,60510377,1247,1247,1247,1247,0
|
|
20240115,103600,60510377,1247,1246,1247,1246,32
|
|
20240115,103500,60470485,1246,1246,1246,1246,0
|
|
20240115,103400,60470485,1246,1246,1246,1246,0
|
|
20240115,103300,60470485,1246,1246,1246,1246,8
|
|
20240115,103200,60460517,1247,1247,1247,1247,0
|
|
20240115,103100,60460517,1247,1247,1247,1247,8
|
|
20240115,103000,60450541,1245,1245,1245,1245,0
|
|
20240115,102900,60450541,1245,1245,1245,1245,1758
|
|
20240115,102800,58261831,1245,1245,1245,1245,48
|
|
20240115,102700,58202071,1245,1247,1247,1245,100
|
|
20240115,102600,58077559,1247,1246,1247,1246,24
|
|
20240115,102500,58047643,1245,1245,1245,1245,0
|
|
20240115,102400,58047643,1245,1245,1245,1245,0
|
|
20240115,102300,58047643,1245,1245,1245,1245,0
|
|
20240115,102200,58047643,1245,1245,1245,1245,0
|
|
20240115,102100,58047643,1245,1243,1245,1243,4497
|
|
20240115,102000,52449078,1245,1245,1245,1245,0
|
|
20240115,101900,52449078,1245,1245,1245,1245,0
|
|
20240115,101800,52449078,1245,1245,1245,1245,0
|
|
20240115,101700,52449078,1245,1245,1245,1245,2090
|
|
20240115,101600,49847028,1245,1245,1245,1244,76
|
|
20240115,101500,49752481,1245,1245,1245,1245,57
|
|
20240115,101400,49681516,1245,1245,1245,1245,206
|
|
20240115,101300,49425046,1245,1245,1245,1245,9
|
|
20240115,101200,49413841,1246,1246,1246,1246,1000
|
|
20240115,101100,48167841,1245,1245,1245,1245,33
|
|
20240115,101000,48126756,1246,1246,1246,1246,714
|
|
20240115,100900,47237112,1246,1246,1246,1246,500
|
|
20240115,100800,46614112,1246,1246,1246,1246,240
|
|
20240115,100700,46315072,1246,1248,1248,1246,846
|
|
20240115,100600,45260609,1248,1248,1248,1248,1
|
|
20240115,100500,45259361,1248,1248,1248,1248,1
|
|
20240115,100400,45258113,1247,1247,1247,1247,0
|
|
20240115,100300,45258113,1247,1247,1247,1247,0
|
|
20240115,100200,45258113,1247,1247,1247,1247,0
|
|
20240115,100100,45258113,1247,1246,1247,1246,21
|
|
20240115,100000,45231944,1246,1246,1246,1246,743
|
|
20240115,095900,44306166,1246,1246,1246,1246,13
|
|
20240115,095800,44289968,1248,1248,1248,1248,0
|
|
20240115,095700,44289968,1248,1248,1248,1248,0
|
|
20240115,095600,44289968,1248,1248,1248,1248,11
|
|
20240115,095500,44276240,1248,1248,1248,1248,0
|
|
20240115,095400,44276240,1248,1248,1248,1248,120
|
|
20240115,095300,44126480,1247,1247,1247,1247,0
|
|
20240115,095200,44126480,1247,1247,1247,1247,0
|
|
20240115,095100,44126480,1247,1246,1247,1246,1504
|
|
20240115,095000,42252485,1245,1245,1245,1245,0
|
|
20240115,094900,42252485,1245,1245,1245,1245,0
|
|
20240115,094800,42252485,1245,1245,1245,1245,0
|
|
20240115,094700,42252485,1245,1245,1245,1245,24
|
|
20240115,094600,42222605,1246,1246,1246,1246,2
|
|
20240115,094500,42220113,1246,1246,1246,1246,0
|
|
20240115,094400,42220113,1246,1246,1246,1246,0
|
|
20240115,094300,42220113,1246,1246,1246,1246,0
|
|
20240115,094200,42220113,1246,1246,1246,1246,0
|
|
20240115,094100,42220113,1246,1243,1246,1243,5751
|
|
20240115,094000,35054370,1245,1245,1246,1245,42
|
|
20240115,093900,35002062,1246,1247,1247,1246,139
|
|
20240115,093800,34828867,1246,1246,1246,1246,0
|
|
20240115,093700,34828867,1246,1246,1246,1246,3
|
|
20240115,093600,34825129,1247,1247,1247,1247,5
|
|
20240115,093500,34818894,1247,1247,1247,1247,22
|
|
20240115,093400,34791460,1247,1247,1247,1247,12
|
|
20240115,093300,34776496,1245,1245,1245,1245,4
|
|
20240115,093200,34771516,1245,1245,1245,1245,100
|
|
20240115,093100,34647016,1245,1245,1245,1245,300
|
|
20240115,093000,34273516,1245,1245,1245,1245,0
|
|
20240115,092900,34273516,1245,1244,1247,1244,57
|
|
20240115,092800,34202557,1244,1243,1244,1243,2894
|
|
20240115,092700,30602471,1244,1245,1245,1244,1533
|
|
20240115,092600,28695383,1245,1245,1245,1245,619
|
|
20240115,092500,27924728,1245,1247,1247,1245,7120
|
|
20240115,092400,19060088,1245,1245,1245,1245,0
|
|
20240115,092300,19060088,1245,1245,1245,1245,0
|
|
20240115,092200,19060088,1245,1245,1245,1245,40
|
|
20240115,092100,19010288,1244,1245,1245,1244,112
|
|
20240115,092000,18870860,1245,1245,1245,1245,20
|
|
20240115,091900,18845960,1245,1245,1245,1245,10
|
|
20240115,091800,18833510,1245,1245,1245,1245,0
|
|
20240115,091700,18833510,1245,1245,1245,1245,50
|
|
20240115,091600,18771260,1245,1245,1245,1245,0
|
|
20240115,091500,18771260,1245,1245,1245,1245,80
|
|
20240115,091400,18671660,1244,1244,1244,1244,860
|
|
20240115,091300,17601820,1244,1245,1245,1244,600
|
|
20240115,091200,16854920,1245,1245,1245,1245,101
|
|
20240115,091100,16729175,1244,1245,1245,1244,442
|
|
20240115,091000,16179253,1245,1246,1246,1245,2362
|
|
20240115,090900,13237340,1246,1245,1246,1245,614
|
|
20240115,090800,12472840,1245,1248,1248,1245,4955
|
|
20240115,090700,6300790,1249,1249,1249,1248,227
|
|
20240115,090600,6017410,1249,1249,1249,1249,437
|
|
20240115,090500,5471597,1248,1250,1250,1248,376
|
|
20240115,090400,5002345,1249,1252,1252,1249,2953
|
|
20240115,090300,1313147,1250,1250,1250,1250,0
|
|
20240115,090200,1313147,1250,1250,1250,1250,448
|
|
20240115,090100,753147,1249,1249,1249,1249,0
|
|
20240115,090000,753147,1249,1249,1249,1249,603
|