607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190400,138411051,1294,1294,1294,1294,5459
|
|
20240105,190300,138411051,1294,1294,1294,1294,0
|
|
20240105,190200,138411051,1294,1294,1294,1294,0
|
|
20240105,190100,138411051,1294,1294,1294,1294,0
|
|
20240105,190000,138411051,1294,1294,1294,1294,0
|
|
20240105,185900,138411051,1294,1294,1294,1294,0
|
|
20240105,185800,138411051,1294,1294,1294,1294,0
|
|
20240105,185700,138411051,1294,1294,1294,1294,0
|
|
20240105,185600,138411051,1294,1294,1294,1294,0
|
|
20240105,185500,138411051,1294,1294,1294,1294,0
|
|
20240105,185400,138411051,1294,1294,1294,1294,0
|
|
20240105,185300,138411051,1294,1294,1294,1294,0
|
|
20240105,185200,138411051,1294,1294,1294,1294,0
|
|
20240105,185100,138411051,1294,1294,1294,1294,0
|
|
20240105,185000,138411051,1294,1294,1294,1294,0
|
|
20240105,184900,138411051,1294,1294,1294,1294,0
|
|
20240105,184800,138411051,1294,1294,1294,1294,0
|
|
20240105,184700,138411051,1294,1294,1294,1294,0
|
|
20240105,184600,138411051,1294,1294,1294,1294,0
|
|
20240105,184500,138411051,1294,1294,1294,1294,0
|
|
20240105,184400,138411051,1294,1294,1294,1294,0
|
|
20240105,184300,138411051,1294,1294,1294,1294,0
|
|
20240105,184200,138411051,1294,1294,1294,1294,0
|
|
20240105,184100,138411051,1294,1294,1294,1294,0
|
|
20240105,184000,138411051,1294,1294,1294,1294,0
|
|
20240105,183900,138411051,1294,1294,1294,1294,0
|
|
20240105,183800,138411051,1294,1294,1294,1294,0
|
|
20240105,183700,138411051,1294,1294,1294,1294,0
|
|
20240105,183600,138411051,1294,1294,1294,1294,0
|
|
20240105,183500,138411051,1294,1294,1294,1294,0
|
|
20240105,183400,138411051,1294,1294,1294,1294,5459
|
|
20240105,183300,138411051,1294,1294,1294,1294,0
|
|
20240105,183200,138411051,1294,1294,1294,1294,0
|
|
20240105,183100,138411051,1294,1294,1294,1294,0
|
|
20240105,183000,138411051,1294,1294,1294,1294,0
|
|
20240105,182900,138411051,1294,1294,1294,1294,0
|
|
20240105,182800,138411051,1294,1294,1294,1294,0
|
|
20240105,182700,138411051,1294,1294,1294,1294,0
|
|
20240105,182600,138411051,1294,1294,1294,1294,0
|
|
20240105,182500,138411051,1294,1294,1294,1294,0
|
|
20240105,182400,138411051,1294,1294,1294,1294,0
|
|
20240105,182300,138411051,1294,1294,1294,1294,0
|
|
20240105,182200,138411051,1294,1294,1294,1294,0
|
|
20240105,182100,138411051,1294,1294,1294,1294,0
|
|
20240105,182000,138411051,1294,1294,1294,1294,0
|
|
20240105,181900,138411051,1294,1294,1294,1294,0
|
|
20240105,181800,138411051,1294,1294,1294,1294,0
|
|
20240105,181700,138411051,1294,1294,1294,1294,0
|
|
20240105,181600,138411051,1294,1294,1294,1294,0
|
|
20240105,181500,138411051,1294,1294,1294,1294,0
|
|
20240105,181400,138411051,1294,1294,1294,1294,0
|
|
20240105,181300,138411051,1294,1294,1294,1294,0
|
|
20240105,181200,138411051,1294,1294,1294,1294,0
|
|
20240105,181100,138411051,1294,1294,1294,1294,0
|
|
20240105,181000,138411051,1294,1294,1294,1294,0
|
|
20240105,180900,138411051,1294,1294,1294,1294,0
|
|
20240105,180800,138411051,1294,1294,1294,1294,0
|
|
20240105,180700,138411051,1294,1294,1294,1294,0
|
|
20240105,180600,138411051,1294,1294,1294,1294,0
|
|
20240105,180500,138411051,1294,1294,1294,1294,0
|
|
20240105,180400,138411051,1294,1294,1294,1294,5459
|
|
20240105,180300,138411051,1294,1294,1294,1294,0
|
|
20240105,180200,138411051,1294,1294,1294,1294,0
|
|
20240105,180100,138411051,1294,1294,1294,1294,0
|
|
20240105,180000,138411051,1294,1294,1294,1294,0
|
|
20240105,175900,138411051,1294,1294,1294,1294,0
|
|
20240105,175800,138411051,1294,1294,1294,1294,0
|
|
20240105,175700,138411051,1294,1294,1294,1294,0
|
|
20240105,175600,138411051,1294,1294,1294,1294,0
|
|
20240105,175500,138411051,1294,1294,1294,1294,0
|
|
20240105,175400,138411051,1294,1294,1294,1294,0
|
|
20240105,175300,138411051,1294,1294,1294,1294,0
|
|
20240105,175200,138411051,1294,1294,1294,1294,0
|
|
20240105,175100,138411051,1294,1294,1294,1294,0
|
|
20240105,175000,138411051,1294,1294,1294,1294,0
|
|
20240105,174900,138411051,1294,1294,1294,1294,0
|
|
20240105,174800,138411051,1294,1294,1294,1294,0
|
|
20240105,174700,138411051,1294,1294,1294,1294,0
|
|
20240105,174600,138411051,1294,1294,1294,1294,0
|
|
20240105,174500,138411051,1294,1294,1294,1294,0
|
|
20240105,174400,138411051,1294,1294,1294,1294,0
|
|
20240105,174300,138411051,1294,1294,1294,1294,0
|
|
20240105,174200,138411051,1294,1294,1294,1294,0
|
|
20240105,174100,138411051,1294,1294,1294,1294,0
|
|
20240105,174000,138411051,1294,1294,1294,1294,0
|
|
20240105,173900,138411051,1294,1294,1294,1294,0
|
|
20240105,173800,138411051,1294,1294,1294,1294,0
|
|
20240105,173700,138411051,1294,1294,1294,1294,0
|
|
20240105,173600,138411051,1294,1294,1294,1294,0
|
|
20240105,173500,138411051,1294,1294,1294,1294,0
|
|
20240105,173400,138411051,1294,1294,1294,1294,5459
|
|
20240105,173300,138411051,1294,1294,1294,1294,0
|
|
20240105,173200,138411051,1294,1294,1294,1294,0
|
|
20240105,173100,138411051,1294,1294,1294,1294,0
|
|
20240105,173000,138411051,1294,1294,1294,1294,0
|
|
20240105,172900,138411051,1294,1294,1294,1294,0
|
|
20240105,172800,138411051,1294,1294,1294,1294,0
|
|
20240105,172700,138411051,1294,1294,1294,1294,0
|
|
20240105,172600,138411051,1294,1294,1294,1294,0
|
|
20240105,172500,138411051,1294,1294,1294,1294,0
|
|
20240105,172400,138411051,1294,1294,1294,1294,0
|
|
20240105,172300,138411051,1294,1294,1294,1294,0
|
|
20240105,172200,138411051,1294,1294,1294,1294,0
|
|
20240105,172100,138411051,1294,1294,1294,1294,0
|
|
20240105,172000,138411051,1294,1294,1294,1294,0
|
|
20240105,171900,138411051,1294,1294,1294,1294,0
|
|
20240105,171800,138411051,1294,1294,1294,1294,0
|
|
20240105,171700,138411051,1294,1294,1294,1294,0
|
|
20240105,171600,138411051,1294,1294,1294,1294,0
|
|
20240105,171500,138411051,1294,1294,1294,1294,0
|
|
20240105,171400,138411051,1294,1294,1294,1294,0
|
|
20240105,171300,138411051,1294,1294,1294,1294,0
|
|
20240105,171200,138411051,1294,1294,1294,1294,0
|
|
20240105,171100,138411051,1294,1294,1294,1294,0
|
|
20240105,171000,138411051,1294,1294,1294,1294,0
|
|
20240105,170900,138411051,1294,1294,1294,1294,0
|
|
20240105,170800,138411051,1294,1294,1294,1294,0
|
|
20240105,170700,138411051,1294,1294,1294,1294,0
|
|
20240105,170600,138411051,1294,1294,1294,1294,0
|
|
20240105,170500,138411051,1294,1294,1294,1294,0
|
|
20240105,170400,138411051,1294,1294,1294,1294,5459
|
|
20240105,170300,138411051,1294,1294,1294,1294,0
|
|
20240105,170200,138411051,1294,1294,1294,1294,0
|
|
20240105,170100,138411051,1294,1294,1294,1294,0
|
|
20240105,170000,138411051,1294,1294,1294,1294,0
|
|
20240105,165900,138411051,1294,1294,1294,1294,0
|
|
20240105,165800,138411051,1294,1294,1294,1294,0
|
|
20240105,165700,138411051,1294,1294,1294,1294,0
|
|
20240105,165600,138411051,1294,1294,1294,1294,0
|
|
20240105,165500,138411051,1294,1294,1294,1294,0
|
|
20240105,165400,138411051,1294,1294,1294,1294,0
|
|
20240105,165300,138411051,1294,1294,1294,1294,0
|
|
20240105,165200,138411051,1294,1294,1294,1294,0
|
|
20240105,165100,138411051,1294,1294,1294,1294,0
|
|
20240105,165000,138411051,1294,1294,1294,1294,0
|
|
20240105,164900,138411051,1294,1294,1294,1294,0
|
|
20240105,164800,138411051,1294,1294,1294,1294,0
|
|
20240105,164700,138411051,1294,1294,1294,1294,0
|
|
20240105,164600,138411051,1294,1294,1294,1294,0
|
|
20240105,164500,138411051,1294,1294,1294,1294,0
|
|
20240105,164400,138411051,1294,1294,1294,1294,0
|
|
20240105,164300,138411051,1294,1294,1294,1294,0
|
|
20240105,164200,138411051,1294,1294,1294,1294,0
|
|
20240105,164100,138411051,1294,1294,1294,1294,0
|
|
20240105,164000,138411051,1294,1294,1294,1294,0
|
|
20240105,163900,138411051,1294,1294,1294,1294,0
|
|
20240105,163800,138411051,1294,1294,1294,1294,0
|
|
20240105,163700,138411051,1294,1294,1294,1294,0
|
|
20240105,163600,138411051,1294,1294,1294,1294,0
|
|
20240105,163500,138411051,1294,1294,1294,1294,0
|
|
20240105,163400,138411051,1294,1294,1294,1294,5459
|
|
20240105,163300,138411051,1294,1294,1294,1294,0
|
|
20240105,163200,138411051,1294,1294,1294,1294,0
|
|
20240105,163100,138411051,1294,1294,1294,1294,0
|
|
20240105,163000,138411051,1294,1294,1294,1294,0
|
|
20240105,162900,138411051,1294,1294,1294,1294,0
|
|
20240105,162800,138411051,1294,1294,1294,1294,0
|
|
20240105,162700,138411051,1294,1294,1294,1294,0
|
|
20240105,162600,138411051,1294,1294,1294,1294,0
|
|
20240105,162500,138411051,1294,1294,1294,1294,0
|
|
20240105,162400,138411051,1294,1294,1294,1294,0
|
|
20240105,162300,138411051,1294,1294,1294,1294,0
|
|
20240105,162200,138411051,1294,1294,1294,1294,0
|
|
20240105,162100,138411051,1294,1294,1294,1294,0
|
|
20240105,162000,138411051,1294,1294,1294,1294,0
|
|
20240105,161900,138411051,1294,1294,1294,1294,0
|
|
20240105,161800,138411051,1294,1294,1294,1294,0
|
|
20240105,161700,138411051,1294,1294,1294,1294,0
|
|
20240105,161600,138411051,1294,1294,1294,1294,0
|
|
20240105,161500,138411051,1294,1294,1294,1294,0
|
|
20240105,161400,138411051,1294,1294,1294,1294,0
|
|
20240105,161300,138411051,1294,1294,1294,1294,0
|
|
20240105,161200,138411051,1294,1294,1294,1294,0
|
|
20240105,161100,138411051,1294,1294,1294,1294,0
|
|
20240105,161000,138411051,1294,1294,1294,1294,0
|
|
20240105,160900,138411051,1294,1294,1294,1294,0
|
|
20240105,160800,138411051,1294,1294,1294,1294,0
|
|
20240105,160700,138411051,1294,1294,1294,1294,0
|
|
20240105,160600,138411051,1294,1294,1294,1294,0
|
|
20240105,160500,138411051,1294,1294,1294,1294,0
|
|
20240105,160400,138411051,1294,1294,1294,1294,5459
|
|
20240105,160300,138411051,1294,1294,1294,1294,0
|
|
20240105,160200,138411051,1294,1294,1294,1294,0
|
|
20240105,160100,138411051,1294,1294,1294,1294,0
|
|
20240105,160000,138411051,1294,1294,1294,1294,0
|
|
20240105,155900,138411051,1294,1294,1294,1294,0
|
|
20240105,155800,138411051,1294,1294,1294,1294,0
|
|
20240105,155700,138411051,1294,1294,1294,1294,0
|
|
20240105,155600,138411051,1294,1294,1294,1294,0
|
|
20240105,155500,138411051,1294,1294,1294,1294,0
|
|
20240105,155400,138411051,1294,1294,1294,1294,0
|
|
20240105,155300,138411051,1294,1294,1294,1294,0
|
|
20240105,155200,138411051,1294,1294,1294,1294,0
|
|
20240105,155100,138411051,1294,1294,1294,1294,0
|
|
20240105,155000,138411051,1294,1294,1294,1294,0
|
|
20240105,154900,138411051,1294,1294,1294,1294,0
|
|
20240105,154800,138411051,1294,1294,1294,1294,0
|
|
20240105,154700,138411051,1294,1294,1294,1294,0
|
|
20240105,154600,138411051,1294,1294,1294,1294,0
|
|
20240105,154500,138411051,1294,1294,1294,1294,0
|
|
20240105,154400,138411051,1294,1294,1294,1294,0
|
|
20240105,154300,138411051,1294,1294,1294,1294,0
|
|
20240105,154200,138411051,1294,1294,1294,1294,0
|
|
20240105,154100,138411051,1294,1294,1294,1294,0
|
|
20240105,154000,138411051,1294,1294,1294,1294,0
|
|
20240105,153900,138411051,1294,1294,1294,1294,0
|
|
20240105,153800,138411051,1294,1294,1294,1294,0
|
|
20240105,153700,138411051,1294,1294,1294,1294,0
|
|
20240105,153600,138411051,1294,1294,1294,1294,0
|
|
20240105,153500,138411051,1294,1294,1294,1294,0
|
|
20240105,153400,138411051,1294,1294,1294,1294,5459
|
|
20240105,153300,138411051,1294,1294,1294,1294,0
|
|
20240105,153200,138411051,1294,1294,1294,1294,0
|
|
20240105,153100,138411051,1294,1294,1294,1294,0
|
|
20240105,153000,138411051,1294,1294,1294,1294,5459
|
|
20240105,152900,131347105,1296,1296,1296,1296,0
|
|
20240105,152800,131347105,1296,1296,1296,1296,0
|
|
20240105,152700,131347105,1296,1296,1296,1296,0
|
|
20240105,152600,131347105,1296,1296,1296,1296,0
|
|
20240105,152500,131347105,1296,1296,1296,1296,0
|
|
20240105,152400,131347105,1296,1296,1296,1296,0
|
|
20240105,152300,131347105,1296,1296,1296,1296,0
|
|
20240105,152200,131347105,1296,1296,1296,1296,0
|
|
20240105,152100,131347105,1296,1296,1296,1296,0
|
|
20240105,152000,131347105,1296,1296,1296,1296,0
|
|
20240105,151900,131347105,1296,1296,1296,1296,0
|
|
20240105,151800,131347105,1296,1296,1296,1296,0
|
|
20240105,151700,131347105,1296,1296,1296,1296,380
|
|
20240105,151600,130854625,1296,1296,1296,1296,222
|
|
20240105,151500,130566913,1297,1297,1297,1297,300
|
|
20240105,151400,130177813,1297,1297,1297,1297,20
|
|
20240105,151300,130151873,1297,1296,1297,1296,10
|
|
20240105,151200,130138912,1297,1297,1297,1297,0
|
|
20240105,151100,130138912,1297,1297,1297,1297,40
|
|
20240105,151000,130087032,1297,1296,1297,1296,18
|
|
20240105,150900,130063693,1297,1297,1297,1297,0
|
|
20240105,150800,130063693,1297,1297,1297,1297,102
|
|
20240105,150700,129931399,1297,1297,1297,1297,30
|
|
20240105,150600,129892489,1297,1297,1297,1297,32
|
|
20240105,150500,129850985,1297,1297,1297,1297,20
|
|
20240105,150400,129825045,1296,1297,1297,1296,5
|
|
20240105,150300,129818561,1296,1296,1296,1296,1541
|
|
20240105,150200,127821425,1297,1297,1297,1297,0
|
|
20240105,150100,127821425,1297,1297,1297,1297,0
|
|
20240105,150000,127821425,1297,1297,1297,1297,15
|
|
20240105,145900,127801970,1297,1297,1297,1297,2094
|
|
20240105,145800,125086052,1297,1297,1297,1297,1005
|
|
20240105,145700,123782567,1297,1297,1297,1297,0
|
|
20240105,145600,123782567,1297,1297,1297,1297,44
|
|
20240105,145500,123725499,1295,1295,1295,1295,0
|
|
20240105,145400,123725499,1295,1295,1295,1295,0
|
|
20240105,145300,123725499,1295,1296,1296,1295,64
|
|
20240105,145200,123642566,1297,1297,1297,1297,14
|
|
20240105,145100,123624408,1298,1298,1298,1298,10
|
|
20240105,145000,123611428,1298,1298,1298,1298,1
|
|
20240105,144900,123610130,1298,1298,1298,1298,0
|
|
20240105,144800,123610130,1298,1298,1298,1298,0
|
|
20240105,144700,123610130,1298,1297,1298,1297,3
|
|
20240105,144600,123606238,1295,1295,1295,1295,0
|
|
20240105,144500,123606238,1295,1295,1295,1295,1
|
|
20240105,144400,123604943,1298,1298,1298,1298,0
|
|
20240105,144300,123604943,1298,1298,1298,1298,0
|
|
20240105,144200,123604943,1298,1298,1298,1298,0
|
|
20240105,144100,123604943,1298,1298,1298,1298,0
|
|
20240105,144000,123604943,1298,1298,1298,1298,3
|
|
20240105,143900,123601049,1295,1297,1297,1295,100
|
|
20240105,143800,123471542,1298,1298,1298,1298,0
|
|
20240105,143700,123471542,1298,1298,1298,1298,0
|
|
20240105,143600,123471542,1298,1298,1298,1298,7
|
|
20240105,143500,123462456,1298,1296,1298,1296,5
|
|
20240105,143400,123455970,1295,1295,1295,1295,2
|
|
20240105,143300,123453380,1297,1297,1297,1296,303
|
|
20240105,143200,123060403,1296,1296,1296,1296,0
|
|
20240105,143100,123060403,1296,1296,1296,1296,0
|
|
20240105,143000,123060403,1296,1296,1296,1296,0
|
|
20240105,142900,123060403,1296,1296,1296,1296,269
|
|
20240105,142800,122711779,1296,1296,1296,1296,0
|
|
20240105,142700,122711779,1296,1296,1296,1296,92
|
|
20240105,142600,122592547,1298,1298,1298,1298,0
|
|
20240105,142500,122592547,1298,1298,1298,1298,8
|
|
20240105,142400,122582163,1298,1298,1298,1298,0
|
|
20240105,142300,122582163,1298,1298,1298,1298,5
|
|
20240105,142200,122575673,1297,1297,1297,1297,214
|
|
20240105,142100,122298115,1297,1297,1297,1297,0
|
|
20240105,142000,122298115,1297,1297,1297,1297,0
|
|
20240105,141900,122298115,1297,1297,1297,1297,0
|
|
20240105,141800,122298115,1297,1297,1297,1297,0
|
|
20240105,141700,122298115,1297,1297,1297,1297,0
|
|
20240105,141600,122298115,1297,1297,1297,1297,0
|
|
20240105,141500,122298115,1297,1297,1297,1297,0
|
|
20240105,141400,122298115,1297,1297,1297,1297,0
|
|
20240105,141300,122298115,1297,1298,1298,1297,2
|
|
20240105,141200,122295520,1298,1298,1298,1298,0
|
|
20240105,141100,122295520,1298,1298,1298,1298,1
|
|
20240105,141000,122294222,1298,1298,1298,1298,0
|
|
20240105,140900,122294222,1298,1298,1298,1298,0
|
|
20240105,140800,122294222,1298,1298,1298,1298,0
|
|
20240105,140700,122294222,1298,1298,1298,1298,2
|
|
20240105,140600,122291626,1298,1298,1298,1298,0
|
|
20240105,140500,122291626,1298,1298,1298,1298,1
|
|
20240105,140400,122290328,1300,1300,1300,1300,2
|
|
20240105,140300,122287728,1295,1298,1298,1295,700
|
|
20240105,140200,121380773,1298,1298,1298,1298,1
|
|
20240105,140100,121379475,1298,1300,1300,1298,20
|
|
20240105,140000,121353513,1300,1300,1300,1300,0
|
|
20240105,135900,121353513,1300,1300,1300,1300,0
|
|
20240105,135800,121353513,1300,1300,1300,1298,54
|
|
20240105,135700,121283407,1299,1299,1299,1299,0
|
|
20240105,135600,121283407,1299,1299,1299,1299,0
|
|
20240105,135500,121283407,1299,1299,1299,1299,0
|
|
20240105,135400,121283407,1299,1299,1299,1299,1550
|
|
20240105,135300,119269957,1300,1299,1300,1299,4
|
|
20240105,135200,119264758,1299,1299,1299,1299,0
|
|
20240105,135100,119264758,1299,1300,1300,1299,101
|
|
20240105,135000,119133459,1300,1300,1300,1300,6
|
|
20240105,134900,119125659,1300,1300,1300,1300,0
|
|
20240105,134800,119125659,1300,1300,1300,1300,9
|
|
20240105,134700,119113959,1300,1300,1300,1300,0
|
|
20240105,134600,119113959,1300,1300,1300,1300,100
|
|
20240105,134500,118983959,1300,1300,1300,1300,0
|
|
20240105,134400,118983959,1300,1300,1300,1300,0
|
|
20240105,134300,118983959,1300,1300,1300,1300,0
|
|
20240105,134200,118983959,1300,1300,1300,1300,0
|
|
20240105,134100,118983959,1300,1300,1300,1300,0
|
|
20240105,134000,118983959,1300,1300,1300,1300,2
|
|
20240105,133900,118981359,1298,1298,1298,1298,0
|
|
20240105,133800,118981359,1298,1299,1300,1298,504
|
|
20240105,133700,118326162,1300,1300,1300,1300,1
|
|
20240105,133600,118324862,1300,1300,1300,1300,0
|
|
20240105,133500,118324862,1300,1300,1300,1300,0
|
|
20240105,133400,118324862,1300,1300,1300,1300,6
|
|
20240105,133300,118317062,1299,1299,1299,1299,200
|
|
20240105,133200,118057262,1299,1299,1299,1299,0
|
|
20240105,133100,118057262,1299,1299,1299,1299,4
|
|
20240105,133000,118052066,1295,1295,1295,1295,0
|
|
20240105,132900,118052066,1295,1296,1296,1295,275
|
|
20240105,132800,117695752,1296,1296,1296,1296,0
|
|
20240105,132700,117695752,1296,1296,1296,1296,0
|
|
20240105,132600,117695752,1296,1296,1296,1296,0
|
|
20240105,132500,117695752,1296,1296,1296,1296,0
|
|
20240105,132400,117695752,1296,1296,1296,1296,0
|
|
20240105,132300,117695752,1296,1296,1296,1296,0
|
|
20240105,132200,117695752,1296,1296,1296,1296,0
|
|
20240105,132100,117695752,1296,1296,1296,1296,500
|
|
20240105,132000,117047752,1296,1296,1296,1296,0
|
|
20240105,131900,117047752,1296,1296,1296,1296,1300
|
|
20240105,131800,115362952,1296,1296,1296,1296,40
|
|
20240105,131700,115311112,1296,1296,1296,1296,0
|
|
20240105,131600,115311112,1296,1296,1296,1296,0
|
|
20240105,131500,115311112,1296,1296,1296,1296,609
|
|
20240105,131400,114521848,1296,1296,1296,1296,0
|
|
20240105,131300,114521848,1296,1296,1296,1296,0
|
|
20240105,131200,114521848,1296,1296,1296,1296,1023
|
|
20240105,131100,113196040,1296,1296,1296,1296,250
|
|
20240105,131000,112872040,1296,1297,1297,1296,30
|
|
20240105,130900,112833159,1296,1296,1296,1296,0
|
|
20240105,130800,112833159,1296,1297,1297,1296,31
|
|
20240105,130700,112792982,1297,1297,1297,1297,900
|
|
20240105,130600,111625682,1299,1299,1299,1299,2
|
|
20240105,130500,111623084,1299,1300,1300,1299,2
|
|
20240105,130400,111620485,1297,1297,1297,1297,0
|
|
20240105,130300,111620485,1297,1297,1297,1297,50
|
|
20240105,130200,111555635,1301,1301,1301,1301,2
|
|
20240105,130100,111553033,1296,1296,1296,1296,0
|
|
20240105,130000,111553033,1296,1296,1296,1296,0
|
|
20240105,125900,111553033,1296,1299,1299,1296,4310
|
|
20240105,125800,105962448,1300,1300,1300,1300,0
|
|
20240105,125700,105962448,1300,1300,1300,1300,2201
|
|
20240105,125600,103101148,1300,1300,1300,1300,0
|
|
20240105,125500,103101148,1300,1300,1300,1300,0
|
|
20240105,125400,103101148,1300,1300,1300,1300,0
|
|
20240105,125300,103101148,1300,1300,1300,1300,0
|
|
20240105,125200,103101148,1300,1300,1300,1300,1684
|
|
20240105,125100,100911948,1301,1301,1301,1301,18
|
|
20240105,125000,100888530,1301,1301,1301,1301,89
|
|
20240105,124900,100772741,1301,1301,1301,1301,303
|
|
20240105,124800,100378538,1301,1301,1301,1301,0
|
|
20240105,124700,100378538,1301,1301,1301,1301,2000
|
|
20240105,124600,97776538,1303,1303,1303,1303,4
|
|
20240105,124500,97771326,1303,1303,1303,1303,4
|
|
20240105,124400,97766114,1303,1303,1303,1303,0
|
|
20240105,124300,97766114,1303,1303,1303,1303,0
|
|
20240105,124200,97766114,1303,1303,1303,1303,0
|
|
20240105,124100,97766114,1303,1303,1303,1303,0
|
|
20240105,124000,97766114,1303,1300,1303,1300,203
|
|
20240105,123900,97502208,1300,1302,1302,1300,21
|
|
20240105,123800,97474868,1303,1303,1303,1303,2
|
|
20240105,123700,97472262,1300,1300,1300,1300,29
|
|
20240105,123600,97434562,1300,1303,1303,1300,1589
|
|
20240105,123500,95368851,1300,1300,1300,1300,0
|
|
20240105,123400,95368851,1300,1300,1300,1300,0
|
|
20240105,123300,95368851,1300,1300,1300,1300,0
|
|
20240105,123200,95368851,1300,1300,1300,1300,0
|
|
20240105,123100,95368851,1300,1300,1300,1300,0
|
|
20240105,123000,95368851,1300,1300,1300,1300,0
|
|
20240105,122900,95368851,1300,1300,1300,1300,0
|
|
20240105,122800,95368851,1300,1300,1300,1300,0
|
|
20240105,122700,95368851,1300,1300,1300,1300,0
|
|
20240105,122600,95368851,1300,1300,1300,1300,0
|
|
20240105,122500,95368851,1300,1300,1300,1300,0
|
|
20240105,122400,95368851,1300,1300,1300,1300,0
|
|
20240105,122300,95368851,1300,1302,1302,1300,30
|
|
20240105,122200,95329831,1303,1303,1303,1303,41
|
|
20240105,122100,95276408,1303,1303,1303,1303,8
|
|
20240105,122000,95265984,1303,1303,1303,1303,0
|
|
20240105,121900,95265984,1303,1303,1303,1303,23
|
|
20240105,121800,95236015,1303,1303,1303,1303,0
|
|
20240105,121700,95236015,1303,1303,1303,1303,2
|
|
20240105,121600,95233409,1304,1304,1304,1304,0
|
|
20240105,121500,95233409,1304,1304,1304,1304,4
|
|
20240105,121400,95228193,1300,1300,1300,1300,0
|
|
20240105,121300,95228193,1300,1300,1300,1300,0
|
|
20240105,121200,95228193,1300,1300,1300,1300,0
|
|
20240105,121100,95228193,1300,1300,1300,1300,0
|
|
20240105,121000,95228193,1300,1300,1300,1300,0
|
|
20240105,120900,95228193,1300,1300,1300,1300,0
|
|
20240105,120800,95228193,1300,1300,1300,1300,2000
|
|
20240105,120700,92628193,1305,1305,1305,1305,0
|
|
20240105,120600,92628193,1305,1305,1305,1305,0
|
|
20240105,120500,92628193,1305,1305,1305,1305,2092
|
|
20240105,120400,89898133,1305,1305,1305,1305,0
|
|
20240105,120300,89898133,1305,1305,1305,1305,0
|
|
20240105,120200,89898133,1305,1305,1305,1305,0
|
|
20240105,120100,89898133,1305,1305,1305,1305,1
|
|
20240105,120000,89896828,1305,1305,1305,1305,0
|
|
20240105,115900,89896828,1305,1305,1305,1305,0
|
|
20240105,115800,89896828,1305,1305,1305,1305,0
|
|
20240105,115700,89896828,1305,1305,1305,1305,0
|
|
20240105,115600,89896828,1305,1305,1305,1305,0
|
|
20240105,115500,89896828,1305,1305,1305,1305,0
|
|
20240105,115400,89896828,1305,1305,1305,1305,0
|
|
20240105,115300,89896828,1305,1305,1305,1305,1
|
|
20240105,115200,89895523,1300,1300,1300,1300,2
|
|
20240105,115100,89892923,1300,1302,1302,1300,65
|
|
20240105,115000,89808303,1302,1302,1302,1302,70
|
|
20240105,114900,89717163,1302,1300,1302,1300,40
|
|
20240105,114800,89665153,1300,1300,1300,1300,0
|
|
20240105,114700,89665153,1300,1301,1301,1300,100
|
|
20240105,114600,89535109,1302,1302,1302,1302,0
|
|
20240105,114500,89535109,1302,1302,1302,1302,0
|
|
20240105,114400,89535109,1302,1302,1302,1302,0
|
|
20240105,114300,89535109,1302,1302,1302,1302,0
|
|
20240105,114200,89535109,1302,1302,1302,1302,0
|
|
20240105,114100,89535109,1302,1302,1302,1302,0
|
|
20240105,114000,89535109,1302,1302,1302,1302,0
|
|
20240105,113900,89535109,1302,1302,1302,1302,20
|
|
20240105,113800,89509069,1302,1302,1302,1302,20
|
|
20240105,113700,89483029,1302,1302,1302,1302,0
|
|
20240105,113600,89483029,1302,1302,1302,1302,46
|
|
20240105,113500,89423137,1305,1305,1305,1305,0
|
|
20240105,113400,89423137,1305,1302,1305,1302,101
|
|
20240105,113300,89291632,1302,1302,1302,1302,0
|
|
20240105,113200,89291632,1302,1302,1302,1302,0
|
|
20240105,113100,89291632,1302,1302,1302,1302,0
|
|
20240105,113000,89291632,1302,1302,1302,1302,0
|
|
20240105,112900,89291632,1302,1302,1302,1302,0
|
|
20240105,112800,89291632,1302,1302,1302,1302,0
|
|
20240105,112700,89291632,1302,1302,1302,1302,0
|
|
20240105,112600,89291632,1302,1305,1305,1302,5
|
|
20240105,112500,89285113,1302,1302,1302,1302,0
|
|
20240105,112400,89285113,1302,1302,1302,1302,53
|
|
20240105,112300,89216107,1305,1305,1305,1305,2
|
|
20240105,112200,89213497,1305,1305,1305,1305,230
|
|
20240105,112100,88913347,1300,1300,1300,1300,300
|
|
20240105,112000,88523347,1300,1300,1300,1300,0
|
|
20240105,111900,88523347,1300,1300,1300,1300,1201
|
|
20240105,111800,86962047,1300,1300,1300,1300,98
|
|
20240105,111700,86834647,1305,1305,1305,1305,0
|
|
20240105,111600,86834647,1305,1305,1305,1305,10
|
|
20240105,111500,86821597,1305,1305,1305,1305,0
|
|
20240105,111400,86821597,1305,1305,1305,1305,17
|
|
20240105,111300,86799412,1300,1300,1300,1300,1000
|
|
20240105,111200,85499412,1300,1300,1300,1300,0
|
|
20240105,111100,85499412,1300,1300,1300,1300,0
|
|
20240105,111000,85499412,1300,1300,1300,1300,500
|
|
20240105,110900,84849412,1300,1300,1300,1300,0
|
|
20240105,110800,84849412,1300,1300,1300,1300,23
|
|
20240105,110700,84819512,1300,1300,1300,1300,0
|
|
20240105,110600,84819512,1300,1300,1300,1300,0
|
|
20240105,110500,84819512,1300,1305,1305,1300,107
|
|
20240105,110400,84679912,1305,1305,1305,1305,0
|
|
20240105,110300,84679912,1305,1305,1305,1305,3
|
|
20240105,110200,84675997,1305,1305,1305,1305,1
|
|
20240105,110100,84674692,1305,1305,1305,1305,0
|
|
20240105,110000,84674692,1305,1305,1305,1305,0
|
|
20240105,105900,84674692,1305,1305,1305,1305,22
|
|
20240105,105800,84645982,1305,1305,1305,1305,5
|
|
20240105,105700,84639457,1305,1305,1305,1305,0
|
|
20240105,105600,84639457,1305,1305,1305,1305,0
|
|
20240105,105500,84639457,1305,1305,1305,1305,0
|
|
20240105,105400,84639457,1305,1305,1305,1305,0
|
|
20240105,105300,84639457,1305,1305,1305,1305,403
|
|
20240105,105200,84113542,1305,1305,1305,1305,0
|
|
20240105,105100,84113542,1305,1304,1305,1304,2000
|
|
20240105,105000,81504960,1299,1303,1303,1299,311
|
|
20240105,104900,81100967,1304,1304,1304,1304,90
|
|
20240105,104800,80983607,1304,1304,1304,1304,0
|
|
20240105,104700,80983607,1304,1304,1304,1304,0
|
|
20240105,104600,80983607,1304,1303,1304,1303,495
|
|
20240105,104500,80338161,1299,1299,1299,1299,100
|
|
20240105,104400,80208261,1300,1300,1300,1300,0
|
|
20240105,104300,80208261,1300,1303,1303,1300,8
|
|
20240105,104200,80197840,1303,1303,1303,1303,376
|
|
20240105,104100,79707912,1303,1303,1303,1303,1009
|
|
20240105,104000,78393185,1302,1302,1302,1302,0
|
|
20240105,103900,78393185,1302,1300,1302,1300,6736
|
|
20240105,103800,69629865,1300,1300,1300,1300,0
|
|
20240105,103700,69629865,1300,1300,1300,1300,0
|
|
20240105,103600,69629865,1300,1300,1300,1300,5
|
|
20240105,103500,69623365,1299,1299,1299,1299,0
|
|
20240105,103400,69623365,1299,1301,1301,1299,5414
|
|
20240105,103300,62585208,1302,1302,1302,1302,20
|
|
20240105,103200,62559168,1302,1302,1302,1302,2
|
|
20240105,103100,62556564,1301,1302,1302,1301,30
|
|
20240105,103000,62517514,1302,1302,1302,1302,0
|
|
20240105,102900,62517514,1302,1302,1302,1302,0
|
|
20240105,102800,62517514,1302,1302,1302,1302,24
|
|
20240105,102700,62486266,1302,1302,1302,1302,0
|
|
20240105,102600,62486266,1302,1302,1302,1302,0
|
|
20240105,102500,62486266,1302,1302,1302,1302,5
|
|
20240105,102400,62479756,1300,1300,1300,1300,4484
|
|
20240105,102300,56650556,1300,1300,1300,1300,239
|
|
20240105,102200,56339856,1300,1300,1300,1300,27
|
|
20240105,102100,56304756,1300,1300,1300,1300,73
|
|
20240105,102000,56209856,1302,1302,1302,1302,0
|
|
20240105,101900,56209856,1302,1301,1302,1301,490
|
|
20240105,101800,55572225,1302,1302,1302,1302,0
|
|
20240105,101700,55572225,1302,1302,1302,1302,0
|
|
20240105,101600,55572225,1302,1302,1302,1302,0
|
|
20240105,101500,55572225,1302,1302,1302,1302,104
|
|
20240105,101400,55436817,1303,1303,1303,1303,3
|
|
20240105,101300,55432908,1302,1302,1302,1302,10
|
|
20240105,101200,55419888,1302,1302,1302,1302,0
|
|
20240105,101100,55419888,1302,1291,1302,1290,294
|
|
20240105,101000,55039349,1302,1302,1302,1292,1373
|
|
20240105,100900,53259123,1302,1302,1302,1302,1
|
|
20240105,100800,53257821,1302,1302,1302,1302,0
|
|
20240105,100700,53257821,1302,1302,1302,1302,0
|
|
20240105,100600,53257821,1302,1291,1302,1291,302
|
|
20240105,100500,52867917,1291,1291,1291,1291,179
|
|
20240105,100400,52636828,1303,1303,1303,1303,1
|
|
20240105,100300,52635525,1290,1304,1304,1290,1444
|
|
20240105,100200,50772036,1304,1304,1304,1304,0
|
|
20240105,100100,50772036,1304,1304,1304,1304,3
|
|
20240105,100000,50768124,1303,1303,1303,1303,211
|
|
20240105,095900,50493191,1289,1300,1303,1289,254
|
|
20240105,095800,50165028,1302,1302,1302,1302,2
|
|
20240105,095700,50162424,1305,1305,1305,1305,0
|
|
20240105,095600,50162424,1305,1305,1305,1305,0
|
|
20240105,095500,50162424,1305,1305,1305,1305,0
|
|
20240105,095400,50162424,1305,1305,1305,1305,3
|
|
20240105,095300,50158509,1285,1285,1285,1285,0
|
|
20240105,095200,50158509,1285,1306,1306,1284,4083
|
|
20240105,095100,44889327,1307,1307,1307,1307,0
|
|
20240105,095000,44889327,1307,1307,1307,1307,0
|
|
20240105,094900,44889327,1307,1307,1307,1307,0
|
|
20240105,094800,44889327,1307,1300,1307,1300,3
|
|
20240105,094700,44885413,1307,1307,1307,1307,0
|
|
20240105,094600,44885413,1307,1307,1307,1307,5
|
|
20240105,094500,44878878,1307,1307,1307,1307,0
|
|
20240105,094400,44878878,1307,1296,1307,1296,7
|
|
20240105,094300,44869762,1307,1306,1307,1306,500
|
|
20240105,094200,44216267,1307,1307,1307,1307,0
|
|
20240105,094100,44216267,1307,1307,1307,1307,2
|
|
20240105,094000,44213653,1307,1307,1307,1307,14
|
|
20240105,093900,44195355,1307,1308,1308,1307,16
|
|
20240105,093800,44174428,1308,1308,1308,1308,2
|
|
20240105,093700,44171812,1308,1296,1308,1296,65
|
|
20240105,093600,44086977,1308,1308,1308,1308,40
|
|
20240105,093500,44034657,1308,1308,1308,1308,11
|
|
20240105,093400,44020269,1308,1308,1308,1308,26
|
|
20240105,093300,43986261,1308,1309,1309,1308,206
|
|
20240105,093200,43716613,1309,1309,1309,1309,2
|
|
20240105,093100,43713995,1302,1302,1302,1302,50
|
|
20240105,093000,43648895,1310,1310,1310,1310,4
|
|
20240105,092900,43643655,1309,1309,1310,1309,502
|
|
20240105,092800,42986057,1310,1301,1310,1301,638
|
|
20240105,092700,42155284,1303,1298,1303,1298,6198
|
|
20240105,092600,34097583,1297,1295,1297,1283,5200
|
|
20240105,092500,27396466,1289,1289,1289,1289,0
|
|
20240105,092400,27396466,1289,1289,1289,1289,0
|
|
20240105,092300,27396466,1289,1289,1289,1289,50
|
|
20240105,092200,27332016,1292,1289,1292,1289,4222
|
|
20240105,092100,21886192,1286,1296,1296,1286,1767
|
|
20240105,092000,19608898,1289,1295,1295,1289,7000
|
|
20240105,091900,10571807,1296,1296,1296,1296,151
|
|
20240105,091800,10376111,1296,1296,1296,1296,50
|
|
20240105,091700,10311311,1298,1293,1298,1293,75
|
|
20240105,091600,10214313,1296,1296,1296,1296,13
|
|
20240105,091500,10197465,1296,1297,1297,1293,1277
|
|
20240105,091400,8543278,1298,1298,1298,1298,201
|
|
20240105,091300,8282380,1299,1299,1299,1299,2
|
|
20240105,091200,8279782,1298,1300,1300,1298,1079
|
|
20240105,091100,6879222,1300,1300,1300,1300,2
|
|
20240105,091000,6876622,1300,1300,1300,1300,20
|
|
20240105,090900,6850622,1300,1300,1300,1300,1067
|
|
20240105,090800,5463522,1300,1299,1300,1299,9
|
|
20240105,090700,5451828,1300,1299,1300,1299,710
|
|
20240105,090600,4529135,1299,1299,1299,1299,0
|
|
20240105,090500,4529135,1299,1299,1299,1299,0
|
|
20240105,090400,4529135,1299,1296,1299,1296,13
|
|
20240105,090300,4512257,1296,1301,1301,1296,2357
|
|
20240105,090200,1457401,1301,1301,1301,1301,100
|
|
20240105,090100,1327301,1301,1300,1301,1300,6
|
|
20240105,090000,1319500,1300,1300,1300,1300,1015
|