607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,190400,313211023,1239,1239,1239,1239,2494
|
|
20240115,190300,313211023,1239,1239,1239,1239,0
|
|
20240115,190200,313211023,1239,1239,1239,1239,0
|
|
20240115,190100,313211023,1239,1239,1239,1239,0
|
|
20240115,190000,313211023,1239,1239,1239,1239,0
|
|
20240115,185900,313211023,1239,1239,1239,1239,0
|
|
20240115,185800,313211023,1239,1239,1239,1239,0
|
|
20240115,185700,313211023,1239,1239,1239,1239,0
|
|
20240115,185600,313211023,1239,1239,1239,1239,0
|
|
20240115,185500,313211023,1239,1239,1239,1239,0
|
|
20240115,185400,313211023,1239,1239,1239,1239,0
|
|
20240115,185300,313211023,1239,1239,1239,1239,0
|
|
20240115,185200,313211023,1239,1239,1239,1239,0
|
|
20240115,185100,313211023,1239,1239,1239,1239,0
|
|
20240115,185000,313211023,1239,1239,1239,1239,0
|
|
20240115,184900,313211023,1239,1239,1239,1239,0
|
|
20240115,184800,313211023,1239,1239,1239,1239,0
|
|
20240115,184700,313211023,1239,1239,1239,1239,0
|
|
20240115,184600,313211023,1239,1239,1239,1239,0
|
|
20240115,184500,313211023,1239,1239,1239,1239,0
|
|
20240115,184400,313211023,1239,1239,1239,1239,0
|
|
20240115,184300,313211023,1239,1239,1239,1239,0
|
|
20240115,184200,313211023,1239,1239,1239,1239,0
|
|
20240115,184100,313211023,1239,1239,1239,1239,0
|
|
20240115,184000,313211023,1239,1239,1239,1239,0
|
|
20240115,183900,313211023,1239,1239,1239,1239,0
|
|
20240115,183800,313211023,1239,1239,1239,1239,0
|
|
20240115,183700,313211023,1239,1239,1239,1239,0
|
|
20240115,183600,313211023,1239,1239,1239,1239,0
|
|
20240115,183500,313211023,1239,1239,1239,1239,0
|
|
20240115,183400,313211023,1239,1239,1239,1239,2494
|
|
20240115,183300,313211023,1239,1239,1239,1239,0
|
|
20240115,183200,313211023,1239,1239,1239,1239,0
|
|
20240115,183100,313211023,1239,1239,1239,1239,0
|
|
20240115,183000,313211023,1239,1239,1239,1239,0
|
|
20240115,182900,313211023,1239,1239,1239,1239,0
|
|
20240115,182800,313211023,1239,1239,1239,1239,0
|
|
20240115,182700,313211023,1239,1239,1239,1239,0
|
|
20240115,182600,313211023,1239,1239,1239,1239,0
|
|
20240115,182500,313211023,1239,1239,1239,1239,0
|
|
20240115,182400,313211023,1239,1239,1239,1239,0
|
|
20240115,182300,313211023,1239,1239,1239,1239,0
|
|
20240115,182200,313211023,1239,1239,1239,1239,0
|
|
20240115,182100,313211023,1239,1239,1239,1239,0
|
|
20240115,182000,313211023,1239,1239,1239,1239,0
|
|
20240115,181900,313211023,1239,1239,1239,1239,0
|
|
20240115,181800,313211023,1239,1239,1239,1239,0
|
|
20240115,181700,313211023,1239,1239,1239,1239,0
|
|
20240115,181600,313211023,1239,1239,1239,1239,0
|
|
20240115,181500,313211023,1239,1239,1239,1239,0
|
|
20240115,181400,313211023,1239,1239,1239,1239,0
|
|
20240115,181300,313211023,1239,1239,1239,1239,0
|
|
20240115,181200,313211023,1239,1239,1239,1239,0
|
|
20240115,181100,313211023,1239,1239,1239,1239,0
|
|
20240115,181000,313211023,1239,1239,1239,1239,0
|
|
20240115,180900,313211023,1239,1239,1239,1239,0
|
|
20240115,180800,313211023,1239,1239,1239,1239,0
|
|
20240115,180700,313211023,1239,1239,1239,1239,0
|
|
20240115,180600,313211023,1239,1239,1239,1239,0
|
|
20240115,180500,313211023,1239,1239,1239,1239,0
|
|
20240115,180400,313211023,1239,1239,1239,1239,2494
|
|
20240115,180300,313211023,1239,1239,1239,1239,0
|
|
20240115,180200,313211023,1239,1239,1239,1239,0
|
|
20240115,180100,313211023,1239,1239,1239,1239,0
|
|
20240115,180000,313211023,1239,1239,1239,1239,0
|
|
20240115,175900,313211023,1239,1239,1239,1239,0
|
|
20240115,175800,313211023,1239,1239,1239,1239,0
|
|
20240115,175700,313211023,1239,1239,1239,1239,0
|
|
20240115,175600,313211023,1239,1239,1239,1239,0
|
|
20240115,175500,313211023,1239,1239,1239,1239,0
|
|
20240115,175400,313211023,1239,1239,1239,1239,0
|
|
20240115,175300,313211023,1239,1239,1239,1239,0
|
|
20240115,175200,313211023,1239,1239,1239,1239,0
|
|
20240115,175100,313211023,1239,1239,1239,1239,0
|
|
20240115,175000,313211023,1239,1239,1239,1239,0
|
|
20240115,174900,313211023,1239,1239,1239,1239,0
|
|
20240115,174800,313211023,1239,1239,1239,1239,0
|
|
20240115,174700,313211023,1239,1239,1239,1239,0
|
|
20240115,174600,313211023,1239,1239,1239,1239,0
|
|
20240115,174500,313211023,1239,1239,1239,1239,0
|
|
20240115,174400,313211023,1239,1239,1239,1239,0
|
|
20240115,174300,313211023,1239,1239,1239,1239,0
|
|
20240115,174200,313211023,1239,1239,1239,1239,0
|
|
20240115,174100,313211023,1239,1239,1239,1239,0
|
|
20240115,174000,313211023,1239,1239,1239,1239,0
|
|
20240115,173900,313211023,1239,1239,1239,1239,0
|
|
20240115,173800,313211023,1239,1239,1239,1239,0
|
|
20240115,173700,313211023,1239,1239,1239,1239,0
|
|
20240115,173600,313211023,1239,1239,1239,1239,0
|
|
20240115,173500,313211023,1239,1239,1239,1239,0
|
|
20240115,173400,313211023,1239,1239,1239,1239,2494
|
|
20240115,173300,313211023,1239,1239,1239,1239,0
|
|
20240115,173200,313211023,1239,1239,1239,1239,0
|
|
20240115,173100,313211023,1239,1239,1239,1239,0
|
|
20240115,173000,313211023,1239,1239,1239,1239,0
|
|
20240115,172900,313211023,1239,1239,1239,1239,0
|
|
20240115,172800,313211023,1239,1239,1239,1239,0
|
|
20240115,172700,313211023,1239,1239,1239,1239,0
|
|
20240115,172600,313211023,1239,1239,1239,1239,0
|
|
20240115,172500,313211023,1239,1239,1239,1239,0
|
|
20240115,172400,313211023,1239,1239,1239,1239,0
|
|
20240115,172300,313211023,1239,1239,1239,1239,0
|
|
20240115,172200,313211023,1239,1239,1239,1239,0
|
|
20240115,172100,313211023,1239,1239,1239,1239,0
|
|
20240115,172000,313211023,1239,1239,1239,1239,0
|
|
20240115,171900,313211023,1239,1239,1239,1239,0
|
|
20240115,171800,313211023,1239,1239,1239,1239,0
|
|
20240115,171700,313211023,1239,1239,1239,1239,0
|
|
20240115,171600,313211023,1239,1239,1239,1239,0
|
|
20240115,171500,313211023,1239,1239,1239,1239,0
|
|
20240115,171400,313211023,1239,1239,1239,1239,0
|
|
20240115,171300,313211023,1239,1239,1239,1239,0
|
|
20240115,171200,313211023,1239,1239,1239,1239,0
|
|
20240115,171100,313211023,1239,1239,1239,1239,0
|
|
20240115,171000,313211023,1239,1239,1239,1239,0
|
|
20240115,170900,313211023,1239,1239,1239,1239,0
|
|
20240115,170800,313211023,1239,1239,1239,1239,0
|
|
20240115,170700,313211023,1239,1239,1239,1239,0
|
|
20240115,170600,313211023,1239,1239,1239,1239,0
|
|
20240115,170500,313211023,1239,1239,1239,1239,0
|
|
20240115,170400,313211023,1239,1239,1239,1239,2494
|
|
20240115,170300,313211023,1239,1239,1239,1239,0
|
|
20240115,170200,313211023,1239,1239,1239,1239,0
|
|
20240115,170100,313211023,1239,1239,1239,1239,0
|
|
20240115,170000,313211023,1239,1239,1239,1239,0
|
|
20240115,165900,313211023,1239,1239,1239,1239,0
|
|
20240115,165800,313211023,1239,1239,1239,1239,0
|
|
20240115,165700,313211023,1239,1239,1239,1239,0
|
|
20240115,165600,313211023,1239,1239,1239,1239,0
|
|
20240115,165500,313211023,1239,1239,1239,1239,0
|
|
20240115,165400,313211023,1239,1239,1239,1239,0
|
|
20240115,165300,313211023,1239,1239,1239,1239,0
|
|
20240115,165200,313211023,1239,1239,1239,1239,0
|
|
20240115,165100,313211023,1239,1239,1239,1239,0
|
|
20240115,165000,313211023,1239,1239,1239,1239,0
|
|
20240115,164900,313211023,1239,1239,1239,1239,0
|
|
20240115,164800,313211023,1239,1239,1239,1239,0
|
|
20240115,164700,313211023,1239,1239,1239,1239,0
|
|
20240115,164600,313211023,1239,1239,1239,1239,0
|
|
20240115,164500,313211023,1239,1239,1239,1239,0
|
|
20240115,164400,313211023,1239,1239,1239,1239,0
|
|
20240115,164300,313211023,1239,1239,1239,1239,0
|
|
20240115,164200,313211023,1239,1239,1239,1239,0
|
|
20240115,164100,313211023,1239,1239,1239,1239,0
|
|
20240115,164000,313211023,1239,1239,1239,1239,0
|
|
20240115,163900,313211023,1239,1239,1239,1239,0
|
|
20240115,163800,313211023,1239,1239,1239,1239,0
|
|
20240115,163700,313211023,1239,1239,1239,1239,0
|
|
20240115,163600,313211023,1239,1239,1239,1239,0
|
|
20240115,163500,313211023,1239,1239,1239,1239,0
|
|
20240115,163400,313211023,1239,1239,1239,1239,2494
|
|
20240115,163300,313211023,1239,1239,1239,1239,0
|
|
20240115,163200,313211023,1239,1239,1239,1239,0
|
|
20240115,163100,313211023,1239,1239,1239,1239,0
|
|
20240115,163000,313211023,1239,1239,1239,1239,0
|
|
20240115,162900,313211023,1239,1239,1239,1239,0
|
|
20240115,162800,313211023,1239,1239,1239,1239,0
|
|
20240115,162700,313211023,1239,1239,1239,1239,0
|
|
20240115,162600,313211023,1239,1239,1239,1239,0
|
|
20240115,162500,313211023,1239,1239,1239,1239,0
|
|
20240115,162400,313211023,1239,1239,1239,1239,0
|
|
20240115,162300,313211023,1239,1239,1239,1239,0
|
|
20240115,162200,313211023,1239,1239,1239,1239,0
|
|
20240115,162100,313211023,1239,1239,1239,1239,0
|
|
20240115,162000,313211023,1239,1239,1239,1239,0
|
|
20240115,161900,313211023,1239,1239,1239,1239,0
|
|
20240115,161800,313211023,1239,1239,1239,1239,0
|
|
20240115,161700,313211023,1239,1239,1239,1239,0
|
|
20240115,161600,313211023,1239,1239,1239,1239,0
|
|
20240115,161500,313211023,1239,1239,1239,1239,0
|
|
20240115,161400,313211023,1239,1239,1239,1239,0
|
|
20240115,161300,313211023,1239,1239,1239,1239,0
|
|
20240115,161200,313211023,1239,1239,1239,1239,0
|
|
20240115,161100,313211023,1239,1239,1239,1239,0
|
|
20240115,161000,313211023,1239,1239,1239,1239,0
|
|
20240115,160900,313211023,1239,1239,1239,1239,0
|
|
20240115,160800,313211023,1239,1239,1239,1239,0
|
|
20240115,160700,313211023,1239,1239,1239,1239,0
|
|
20240115,160600,313211023,1239,1239,1239,1239,0
|
|
20240115,160500,313211023,1239,1239,1239,1239,0
|
|
20240115,160400,313211023,1239,1239,1239,1239,2494
|
|
20240115,160300,313211023,1239,1239,1239,1239,0
|
|
20240115,160200,313211023,1239,1239,1239,1239,0
|
|
20240115,160100,313211023,1239,1239,1239,1239,0
|
|
20240115,160000,313211023,1239,1239,1239,1239,0
|
|
20240115,155900,313211023,1239,1239,1239,1239,0
|
|
20240115,155800,313211023,1239,1239,1239,1239,0
|
|
20240115,155700,313211023,1239,1239,1239,1239,0
|
|
20240115,155600,313211023,1239,1239,1239,1239,0
|
|
20240115,155500,313211023,1239,1239,1239,1239,0
|
|
20240115,155400,313211023,1239,1239,1239,1239,0
|
|
20240115,155300,313211023,1239,1239,1239,1239,0
|
|
20240115,155200,313211023,1239,1239,1239,1239,0
|
|
20240115,155100,313211023,1239,1239,1239,1239,0
|
|
20240115,155000,313211023,1239,1239,1239,1239,0
|
|
20240115,154900,313211023,1239,1239,1239,1239,0
|
|
20240115,154800,313211023,1239,1239,1239,1239,0
|
|
20240115,154700,313211023,1239,1239,1239,1239,0
|
|
20240115,154600,313211023,1239,1239,1239,1239,0
|
|
20240115,154500,313211023,1239,1239,1239,1239,0
|
|
20240115,154400,313211023,1239,1239,1239,1239,0
|
|
20240115,154300,313211023,1239,1239,1239,1239,0
|
|
20240115,154200,313211023,1239,1239,1239,1239,0
|
|
20240115,154100,313211023,1239,1239,1239,1239,0
|
|
20240115,154000,313211023,1239,1239,1239,1239,0
|
|
20240115,153900,313211023,1239,1239,1239,1239,0
|
|
20240115,153800,313211023,1239,1239,1239,1239,0
|
|
20240115,153700,313211023,1239,1239,1239,1239,0
|
|
20240115,153600,313211023,1239,1239,1239,1239,0
|
|
20240115,153500,313211023,1239,1239,1239,1239,0
|
|
20240115,153400,313211023,1239,1239,1239,1239,2494
|
|
20240115,153300,313211023,1239,1239,1239,1239,0
|
|
20240115,153200,313211023,1239,1239,1239,1239,0
|
|
20240115,153100,313211023,1239,1239,1239,1239,0
|
|
20240115,153000,313211023,1239,1239,1239,1239,2494
|
|
20240115,152900,310120957,1239,1239,1239,1239,0
|
|
20240115,152800,310120957,1239,1239,1239,1239,0
|
|
20240115,152700,310120957,1239,1239,1239,1239,0
|
|
20240115,152600,310120957,1239,1239,1239,1239,0
|
|
20240115,152500,310120957,1239,1239,1239,1239,0
|
|
20240115,152400,310120957,1239,1239,1239,1239,0
|
|
20240115,152300,310120957,1239,1239,1239,1239,0
|
|
20240115,152200,310120957,1239,1239,1239,1239,0
|
|
20240115,152100,310120957,1239,1239,1239,1239,0
|
|
20240115,152000,310120957,1239,1239,1239,1239,0
|
|
20240115,151900,310120957,1239,1233,1239,1233,193
|
|
20240115,151800,309882388,1239,1234,1239,1234,7374
|
|
20240115,151700,300764176,1234,1234,1234,1234,1210
|
|
20240115,151600,299271036,1236,1236,1236,1236,100
|
|
20240115,151500,299147436,1238,1239,1239,1238,61
|
|
20240115,151400,299071878,1239,1239,1239,1239,565
|
|
20240115,151300,298371843,1236,1236,1236,1236,2000
|
|
20240115,151200,295899843,1236,1239,1239,1236,1030
|
|
20240115,151100,294626673,1234,1239,1239,1234,1001
|
|
20240115,151000,293391415,1239,1240,1240,1239,21
|
|
20240115,150900,293365395,1242,1242,1242,1242,0
|
|
20240115,150800,293365395,1242,1242,1242,1242,0
|
|
20240115,150700,293365395,1242,1242,1242,1242,100
|
|
20240115,150600,293241195,1242,1242,1242,1242,100
|
|
20240115,150500,293116995,1242,1242,1242,1242,0
|
|
20240115,150400,293116995,1242,1242,1242,1242,0
|
|
20240115,150300,293116995,1242,1242,1242,1242,15
|
|
20240115,150200,293098365,1242,1242,1242,1242,0
|
|
20240115,150100,293098365,1242,1242,1242,1242,1
|
|
20240115,150000,293097123,1242,1242,1242,1242,2
|
|
20240115,145900,293094639,1242,1242,1242,1242,2
|
|
20240115,145800,293092155,1243,1243,1243,1243,0
|
|
20240115,145700,293092155,1243,1243,1243,1243,0
|
|
20240115,145600,293092155,1243,1243,1243,1243,0
|
|
20240115,145500,293092155,1243,1241,1243,1241,3578
|
|
20240115,145400,288645545,1242,1237,1242,1237,2564
|
|
20240115,145300,285465089,1237,1231,1237,1231,12100
|
|
20240115,145200,270508957,1233,1232,1233,1232,4000
|
|
20240115,145100,265577529,1232,1232,1232,1232,0
|
|
20240115,145000,265577529,1232,1232,1232,1232,20
|
|
20240115,144900,265552889,1230,1230,1230,1230,450
|
|
20240115,144800,264999389,1232,1232,1232,1232,815
|
|
20240115,144700,263995309,1232,1232,1232,1232,0
|
|
20240115,144600,263995309,1232,1232,1232,1232,3
|
|
20240115,144500,263991613,1230,1230,1230,1230,0
|
|
20240115,144400,263991613,1230,1231,1231,1230,19
|
|
20240115,144300,263968233,1230,1230,1230,1230,0
|
|
20240115,144200,263968233,1230,1230,1230,1230,0
|
|
20240115,144100,263968233,1230,1230,1230,1230,0
|
|
20240115,144000,263968233,1230,1230,1230,1230,350
|
|
20240115,143900,263537733,1232,1232,1232,1232,0
|
|
20240115,143800,263537733,1232,1232,1232,1232,0
|
|
20240115,143700,263537733,1232,1232,1232,1232,0
|
|
20240115,143600,263537733,1232,1232,1232,1232,0
|
|
20240115,143500,263537733,1232,1232,1232,1232,2
|
|
20240115,143400,263535269,1232,1232,1232,1232,2
|
|
20240115,143300,263532805,1230,1230,1230,1230,0
|
|
20240115,143200,263532805,1230,1230,1230,1230,0
|
|
20240115,143100,263532805,1230,1230,1230,1230,0
|
|
20240115,143000,263532805,1230,1230,1230,1230,0
|
|
20240115,142900,263532805,1230,1230,1230,1230,233
|
|
20240115,142800,263246215,1230,1230,1230,1230,0
|
|
20240115,142700,263246215,1230,1230,1230,1230,0
|
|
20240115,142600,263246215,1230,1230,1230,1230,0
|
|
20240115,142500,263246215,1230,1232,1232,1230,21
|
|
20240115,142400,263220379,1232,1232,1232,1232,0
|
|
20240115,142300,263220379,1232,1232,1232,1232,40
|
|
20240115,142200,263171099,1232,1232,1232,1232,55
|
|
20240115,142100,263103339,1232,1232,1232,1232,0
|
|
20240115,142000,263103339,1232,1232,1232,1232,600
|
|
20240115,141900,262364139,1230,1230,1230,1230,0
|
|
20240115,141800,262364139,1230,1230,1230,1230,10
|
|
20240115,141700,262351839,1230,1230,1230,1230,0
|
|
20240115,141600,262351839,1230,1231,1231,1230,1000
|
|
20240115,141500,261121690,1231,1232,1232,1231,163
|
|
20240115,141400,260921034,1231,1231,1231,1231,750
|
|
20240115,141300,259997784,1231,1231,1231,1231,423
|
|
20240115,141200,259477071,1232,1232,1232,1232,1
|
|
20240115,141100,259475839,1232,1232,1232,1232,678
|
|
20240115,141000,258640543,1232,1232,1232,1232,0
|
|
20240115,140900,258640543,1232,1232,1232,1232,50
|
|
20240115,140800,258578943,1232,1232,1232,1232,100
|
|
20240115,140700,258455743,1231,1231,1231,1231,13
|
|
20240115,140600,258439740,1231,1231,1231,1231,9
|
|
20240115,140500,258428661,1231,1231,1231,1231,16
|
|
20240115,140400,258408965,1231,1232,1232,1231,210
|
|
20240115,140300,258150365,1231,1231,1231,1230,895
|
|
20240115,140200,257048630,1231,1231,1231,1231,1076
|
|
20240115,140100,255724074,1231,1231,1231,1231,1000
|
|
20240115,140000,254493074,1231,1231,1231,1231,300
|
|
20240115,135900,254123774,1231,1231,1231,1231,201
|
|
20240115,135800,253876343,1230,1231,1231,1230,454
|
|
20240115,135700,253317869,1232,1232,1232,1232,0
|
|
20240115,135600,253317869,1232,1232,1232,1232,0
|
|
20240115,135500,253317869,1232,1231,1232,1231,1371
|
|
20240115,135400,251630067,1232,1232,1232,1232,487
|
|
20240115,135300,251030083,1232,1232,1232,1232,0
|
|
20240115,135200,251030083,1232,1232,1232,1232,0
|
|
20240115,135100,251030083,1232,1232,1232,1232,0
|
|
20240115,135000,251030083,1232,1233,1233,1232,1068
|
|
20240115,134900,249714207,1233,1233,1233,1233,1082
|
|
20240115,134800,248380101,1233,1233,1233,1233,706
|
|
20240115,134700,247509603,1233,1233,1233,1233,333
|
|
20240115,134600,247099014,1233,1233,1233,1233,200
|
|
20240115,134500,246852414,1233,1233,1233,1233,0
|
|
20240115,134400,246852414,1233,1233,1233,1233,0
|
|
20240115,134300,246852414,1233,1233,1233,1233,0
|
|
20240115,134200,246852414,1233,1233,1233,1233,500
|
|
20240115,134100,246235914,1232,1233,1233,1232,1004
|
|
20240115,134000,244997986,1233,1233,1233,1232,66
|
|
20240115,133900,244916609,1233,1233,1233,1233,0
|
|
20240115,133800,244916609,1233,1233,1233,1233,0
|
|
20240115,133700,244916609,1233,1232,1233,1232,252
|
|
20240115,133600,244606143,1232,1232,1232,1232,499
|
|
20240115,133500,243991375,1232,1232,1232,1232,65
|
|
20240115,133400,243911295,1231,1231,1231,1231,0
|
|
20240115,133300,243911295,1231,1231,1231,1231,0
|
|
20240115,133200,243911295,1231,1231,1231,1231,715
|
|
20240115,133100,243031130,1232,1232,1232,1232,0
|
|
20240115,133000,243031130,1232,1232,1232,1232,101
|
|
20240115,132900,242906698,1232,1232,1232,1232,52
|
|
20240115,132800,242842634,1233,1233,1233,1233,0
|
|
20240115,132700,242842634,1233,1232,1233,1232,17
|
|
20240115,132600,242821689,1232,1232,1232,1232,0
|
|
20240115,132500,242821689,1232,1233,1233,1232,92
|
|
20240115,132400,242708342,1231,1231,1231,1231,500
|
|
20240115,132300,242092842,1230,1230,1230,1230,0
|
|
20240115,132200,242092842,1230,1230,1230,1230,410
|
|
20240115,132100,241588542,1232,1232,1232,1232,2
|
|
20240115,132000,241586078,1232,1232,1232,1232,1
|
|
20240115,131900,241584846,1234,1234,1234,1234,0
|
|
20240115,131800,241584846,1234,1234,1234,1234,50
|
|
20240115,131700,241523146,1230,1230,1230,1230,0
|
|
20240115,131600,241523146,1230,1230,1230,1230,500
|
|
20240115,131500,240908146,1234,1230,1234,1225,659
|
|
20240115,131400,240098784,1230,1231,1231,1230,1475
|
|
20240115,131300,238284491,1234,1234,1234,1234,32
|
|
20240115,131200,238245003,1232,1234,1234,1232,1962
|
|
20240115,131100,235825407,1234,1235,1235,1234,393
|
|
20240115,131000,235340099,1236,1236,1236,1236,74
|
|
20240115,130900,235248635,1236,1237,1237,1236,80
|
|
20240115,130800,235149715,1237,1237,1237,1237,15
|
|
20240115,130700,235131160,1237,1237,1237,1237,50
|
|
20240115,130600,235069310,1236,1236,1236,1236,1
|
|
20240115,130500,235068074,1236,1236,1236,1236,0
|
|
20240115,130400,235068074,1236,1236,1236,1236,13
|
|
20240115,130300,235052006,1237,1237,1237,1237,1
|
|
20240115,130200,235050769,1237,1238,1238,1237,175
|
|
20240115,130100,234834191,1238,1238,1238,1238,0
|
|
20240115,130000,234834191,1238,1238,1238,1238,1
|
|
20240115,125900,234832953,1239,1239,1239,1239,70
|
|
20240115,125800,234746223,1239,1239,1239,1239,0
|
|
20240115,125700,234746223,1239,1239,1239,1239,8
|
|
20240115,125600,234736311,1238,1238,1238,1238,70
|
|
20240115,125500,234649651,1238,1238,1238,1238,0
|
|
20240115,125400,234649651,1238,1238,1238,1238,11
|
|
20240115,125300,234636033,1240,1240,1240,1240,40
|
|
20240115,125200,234586433,1239,1239,1239,1239,11
|
|
20240115,125100,234572804,1240,1240,1240,1240,5
|
|
20240115,125000,234566604,1240,1240,1240,1240,1
|
|
20240115,124900,234565364,1237,1237,1237,1237,0
|
|
20240115,124800,234565364,1237,1237,1237,1237,0
|
|
20240115,124700,234565364,1237,1237,1237,1237,161
|
|
20240115,124600,234366207,1240,1240,1240,1240,0
|
|
20240115,124500,234366207,1240,1240,1240,1240,5
|
|
20240115,124400,234360007,1240,1240,1240,1240,0
|
|
20240115,124300,234360007,1240,1240,1240,1240,0
|
|
20240115,124200,234360007,1240,1240,1240,1240,20
|
|
20240115,124100,234335207,1240,1239,1240,1238,53
|
|
20240115,124000,234269552,1239,1239,1239,1239,0
|
|
20240115,123900,234269552,1239,1239,1239,1239,0
|
|
20240115,123800,234269552,1239,1239,1239,1239,1
|
|
20240115,123700,234268313,1238,1238,1238,1238,514
|
|
20240115,123600,233631981,1238,1235,1238,1235,342
|
|
20240115,123500,233208612,1235,1235,1235,1235,1500
|
|
20240115,123400,231356112,1233,1233,1233,1233,0
|
|
20240115,123300,231356112,1233,1237,1238,1233,1460
|
|
20240115,123200,229553852,1237,1237,1237,1237,0
|
|
20240115,123100,229553852,1237,1237,1238,1237,268
|
|
20240115,123000,229222098,1238,1232,1238,1230,1058
|
|
20240115,122900,227919408,1234,1234,1234,1234,35
|
|
20240115,122800,227876218,1234,1241,1241,1234,25
|
|
20240115,122700,227845287,1241,1240,1242,1231,203
|
|
20240115,122600,227593564,1232,1241,1241,1210,58049
|
|
20240115,122500,156376731,1241,1242,1242,1241,5367
|
|
20240115,122400,149715340,1242,1242,1242,1242,0
|
|
20240115,122300,149715340,1242,1242,1242,1242,0
|
|
20240115,122200,149715340,1242,1242,1242,1242,0
|
|
20240115,122100,149715340,1242,1242,1242,1242,348
|
|
20240115,122000,149283124,1243,1243,1243,1243,423
|
|
20240115,121900,148757335,1243,1243,1243,1243,0
|
|
20240115,121800,148757335,1243,1243,1243,1243,0
|
|
20240115,121700,148757335,1243,1243,1243,1243,0
|
|
20240115,121600,148757335,1243,1243,1243,1243,0
|
|
20240115,121500,148757335,1243,1243,1243,1243,0
|
|
20240115,121400,148757335,1243,1243,1243,1243,0
|
|
20240115,121300,148757335,1243,1243,1243,1243,2
|
|
20240115,121200,148754849,1242,1242,1242,1242,949
|
|
20240115,121100,147576191,1242,1242,1242,1242,387
|
|
20240115,121000,147095537,1242,1242,1242,1242,500
|
|
20240115,120900,146474537,1242,1242,1243,1242,1128
|
|
20240115,120800,145073531,1242,1242,1242,1242,0
|
|
20240115,120700,145073531,1242,1242,1242,1242,100
|
|
20240115,120600,144949331,1242,1242,1242,1242,610
|
|
20240115,120500,144191711,1243,1243,1243,1243,0
|
|
20240115,120400,144191711,1243,1243,1243,1243,1
|
|
20240115,120300,144190468,1243,1243,1243,1243,0
|
|
20240115,120200,144190468,1243,1243,1243,1243,1
|
|
20240115,120100,144189225,1243,1243,1243,1243,700
|
|
20240115,120000,143319125,1243,1243,1243,1243,100
|
|
20240115,115900,143194825,1243,1243,1243,1243,0
|
|
20240115,115800,143194825,1243,1243,1243,1243,18
|
|
20240115,115700,143172451,1243,1243,1243,1243,0
|
|
20240115,115600,143172451,1243,1243,1243,1243,1
|
|
20240115,115500,143171208,1243,1243,1243,1243,0
|
|
20240115,115400,143171208,1243,1243,1243,1243,1000
|
|
20240115,115300,141928208,1243,1243,1243,1243,0
|
|
20240115,115200,141928208,1243,1243,1243,1243,0
|
|
20240115,115100,141928208,1243,1243,1243,1243,11
|
|
20240115,115000,141914535,1243,1243,1243,1243,10
|
|
20240115,114900,141902105,1243,1243,1243,1243,100
|
|
20240115,114800,141777805,1242,1242,1242,1242,500
|
|
20240115,114700,141156805,1242,1242,1242,1242,0
|
|
20240115,114600,141156805,1242,1242,1242,1242,0
|
|
20240115,114500,141156805,1242,1243,1243,1242,470
|
|
20240115,114400,140573045,1242,1243,1243,1242,220
|
|
20240115,114300,140299705,1243,1243,1243,1243,100
|
|
20240115,114200,140175405,1243,1243,1243,1243,0
|
|
20240115,114100,140175405,1243,1243,1243,1243,20
|
|
20240115,114000,140150545,1242,1242,1242,1242,0
|
|
20240115,113900,140150545,1242,1242,1242,1242,3915
|
|
20240115,113800,135288115,1242,1242,1242,1242,500
|
|
20240115,113700,134667115,1242,1242,1242,1242,812
|
|
20240115,113600,133658611,1242,1242,1242,1242,2321
|
|
20240115,113500,130775929,1242,1242,1242,1242,555
|
|
20240115,113400,130086619,1242,1242,1242,1242,1
|
|
20240115,113300,130085377,1242,1242,1242,1242,200
|
|
20240115,113200,129836977,1241,1242,1242,1241,299
|
|
20240115,113100,129465898,1242,1242,1242,1242,1700
|
|
20240115,113000,127354498,1241,1242,1242,1241,1550
|
|
20240115,112900,125430898,1241,1241,1241,1241,35
|
|
20240115,112800,125387463,1241,1241,1241,1241,0
|
|
20240115,112700,125387463,1241,1241,1241,1241,1058
|
|
20240115,112600,124074485,1241,1241,1241,1241,966
|
|
20240115,112500,122875679,1241,1241,1241,1241,38
|
|
20240115,112400,122828521,1241,1241,1241,1241,1707
|
|
20240115,112300,120710134,1241,1241,1241,1241,1000
|
|
20240115,112200,119469134,1241,1241,1241,1241,77
|
|
20240115,112100,119373577,1241,1241,1241,1241,50
|
|
20240115,112000,119311527,1241,1241,1241,1241,111
|
|
20240115,111900,119173776,1241,1241,1241,1241,0
|
|
20240115,111800,119173776,1241,1241,1241,1241,1298
|
|
20240115,111700,117562958,1241,1241,1241,1241,501
|
|
20240115,111600,116941217,1241,1241,1241,1241,0
|
|
20240115,111500,116941217,1241,1241,1241,1241,500
|
|
20240115,111400,116320717,1241,1241,1241,1241,1000
|
|
20240115,111300,115079717,1241,1241,1241,1241,300
|
|
20240115,111200,114707417,1242,1242,1242,1242,1020
|
|
20240115,111100,113440577,1242,1242,1242,1242,0
|
|
20240115,111000,113440577,1242,1242,1242,1242,0
|
|
20240115,110900,113440577,1242,1242,1242,1242,111
|
|
20240115,110800,113302715,1242,1242,1242,1242,0
|
|
20240115,110700,113302715,1242,1241,1242,1241,101
|
|
20240115,110600,113177274,1242,1242,1242,1242,165
|
|
20240115,110500,112972344,1242,1242,1242,1242,26
|
|
20240115,110400,112940052,1242,1243,1243,1242,2391
|
|
20240115,110300,109970020,1242,1242,1242,1242,0
|
|
20240115,110200,109970020,1242,1242,1242,1242,310
|
|
20240115,110100,109585000,1242,1242,1242,1242,0
|
|
20240115,110000,109585000,1242,1242,1242,1242,1365
|
|
20240115,105900,107889670,1243,1243,1243,1243,70
|
|
20240115,105800,107802660,1243,1243,1243,1243,212
|
|
20240115,105700,107539144,1243,1243,1243,1243,0
|
|
20240115,105600,107539144,1243,1243,1243,1243,50
|
|
20240115,105500,107476994,1243,1243,1243,1243,1
|
|
20240115,105400,107475751,1242,1242,1242,1242,60
|
|
20240115,105300,107401231,1242,1242,1242,1242,300
|
|
20240115,105200,107028631,1243,1242,1243,1242,20
|
|
20240115,105100,107003781,1243,1243,1243,1243,100
|
|
20240115,105000,106879481,1243,1243,1243,1243,1118
|
|
20240115,104900,105489807,1243,1243,1243,1243,47
|
|
20240115,104800,105431386,1242,1242,1242,1242,371
|
|
20240115,104700,104970604,1243,1243,1243,1243,335
|
|
20240115,104600,104554199,1243,1242,1243,1242,2
|
|
20240115,104500,104551714,1243,1243,1243,1243,421
|
|
20240115,104400,104028411,1243,1243,1243,1243,0
|
|
20240115,104300,104028411,1243,1243,1243,1243,0
|
|
20240115,104200,104028411,1243,1243,1243,1243,506
|
|
20240115,104100,103399453,1243,1242,1243,1242,5
|
|
20240115,104000,103393239,1242,1243,1243,1242,120
|
|
20240115,103900,103244119,1243,1243,1243,1243,221
|
|
20240115,103800,102969416,1243,1243,1243,1243,0
|
|
20240115,103700,102969416,1243,1246,1246,1243,223
|
|
20240115,103600,102692023,1243,1243,1243,1243,17
|
|
20240115,103500,102670892,1243,1243,1243,1243,521
|
|
20240115,103400,102023289,1243,1245,1246,1243,3420
|
|
20240115,103300,97770312,1246,1246,1246,1246,10
|
|
20240115,103200,97757852,1244,1245,1245,1244,1464
|
|
20240115,103100,95936259,1246,1246,1246,1246,3
|
|
20240115,103000,95932521,1246,1246,1246,1246,28
|
|
20240115,102900,95897633,1245,1245,1245,1245,0
|
|
20240115,102800,95897633,1245,1245,1245,1245,1233
|
|
20240115,102700,94362548,1246,1246,1246,1246,325
|
|
20240115,102600,93957598,1246,1246,1246,1246,100
|
|
20240115,102500,93832998,1246,1247,1247,1246,1856
|
|
20240115,102400,91519652,1250,1250,1250,1250,1
|
|
20240115,102300,91518402,1250,1250,1250,1250,1
|
|
20240115,102200,91517152,1247,1247,1247,1247,0
|
|
20240115,102100,91517152,1247,1248,1248,1247,5110
|
|
20240115,102000,85144974,1250,1250,1250,1250,9
|
|
20240115,101900,85133724,1250,1250,1250,1250,20
|
|
20240115,101800,85108724,1250,1250,1250,1250,10
|
|
20240115,101700,85096224,1250,1250,1250,1250,11
|
|
20240115,101600,85082474,1250,1250,1250,1250,0
|
|
20240115,101500,85082474,1250,1250,1250,1250,2
|
|
20240115,101400,85079974,1250,1250,1250,1250,145
|
|
20240115,101300,84898724,1253,1250,1253,1250,523
|
|
20240115,101200,84244905,1253,1253,1253,1253,100
|
|
20240115,101100,84119605,1253,1253,1253,1253,100
|
|
20240115,101000,83994305,1253,1253,1253,1253,0
|
|
20240115,100900,83994305,1253,1252,1253,1252,369
|
|
20240115,100800,83531949,1253,1253,1253,1253,62
|
|
20240115,100700,83454263,1246,1254,1254,1246,3251
|
|
20240115,100600,79384226,1252,1254,1254,1252,54
|
|
20240115,100500,79316610,1254,1254,1254,1254,0
|
|
20240115,100400,79316610,1254,1254,1254,1254,106
|
|
20240115,100300,79183686,1254,1254,1254,1253,59
|
|
20240115,100200,79109750,1254,1254,1254,1254,22
|
|
20240115,100100,79082162,1251,1252,1252,1251,454
|
|
20240115,100000,78514204,1255,1255,1255,1255,0
|
|
20240115,095900,78514204,1255,1255,1255,1255,38
|
|
20240115,095800,78466514,1255,1254,1255,1254,101
|
|
20240115,095700,78339859,1255,1255,1257,1255,317
|
|
20240115,095600,77942022,1255,1255,1255,1255,5
|
|
20240115,095500,77935747,1251,1255,1255,1251,603
|
|
20240115,095400,77181382,1255,1255,1255,1255,24
|
|
20240115,095300,77151262,1255,1250,1255,1250,1020
|
|
20240115,095200,75871678,1254,1255,1255,1254,37
|
|
20240115,095100,75825244,1256,1256,1256,1256,0
|
|
20240115,095000,75825244,1256,1256,1256,1256,1
|
|
20240115,094900,75823988,1246,1246,1246,1246,0
|
|
20240115,094800,75823988,1246,1247,1260,1246,2115
|
|
20240115,094700,73179342,1242,1257,1259,1242,16382
|
|
20240115,094600,52722910,1259,1259,1259,1259,2
|
|
20240115,094500,52720392,1259,1259,1259,1259,4
|
|
20240115,094400,52715356,1259,1259,1259,1259,0
|
|
20240115,094300,52715356,1259,1259,1259,1259,32
|
|
20240115,094200,52675068,1260,1260,1260,1259,30
|
|
20240115,094100,52637272,1252,1260,1260,1252,27
|
|
20240115,094000,52603300,1260,1251,1260,1251,14322
|
|
20240115,093900,34665114,1250,1250,1250,1250,56
|
|
20240115,093800,34595114,1250,1250,1250,1250,15
|
|
20240115,093700,34576364,1250,1251,1251,1250,315
|
|
20240115,093600,34182538,1251,1251,1251,1251,2
|
|
20240115,093500,34180036,1250,1250,1250,1250,3
|
|
20240115,093400,34176286,1250,1251,1251,1250,504
|
|
20240115,093300,33546284,1250,1250,1250,1250,10
|
|
20240115,093200,33533784,1251,1251,1251,1251,1
|
|
20240115,093100,33532533,1251,1251,1251,1251,3
|
|
20240115,093000,33528780,1244,1245,1245,1244,480
|
|
20240115,092900,32931595,1251,1251,1251,1251,0
|
|
20240115,092800,32931595,1251,1251,1251,1251,0
|
|
20240115,092700,32931595,1251,1251,1251,1251,7
|
|
20240115,092600,32922838,1252,1252,1252,1252,0
|
|
20240115,092500,32922838,1252,1252,1252,1252,0
|
|
20240115,092400,32922838,1252,1248,1252,1241,5006
|
|
20240115,092300,26702318,1253,1253,1253,1253,20
|
|
20240115,092200,26677258,1249,1252,1252,1249,38
|
|
20240115,092100,26629752,1253,1253,1253,1253,12
|
|
20240115,092000,26614716,1252,1252,1252,1252,2
|
|
20240115,091900,26612212,1249,1249,1249,1249,165
|
|
20240115,091800,26406127,1249,1249,1249,1249,726
|
|
20240115,091700,25499353,1249,1249,1249,1249,46
|
|
20240115,091600,25441899,1240,1240,1240,1240,0
|
|
20240115,091500,25441899,1240,1240,1240,1240,2
|
|
20240115,091400,25439419,1240,1243,1243,1240,6701
|
|
20240115,091300,17122964,1242,1242,1242,1242,0
|
|
20240115,091200,17122964,1242,1242,1242,1242,0
|
|
20240115,091100,17122964,1242,1245,1245,1242,364
|
|
20240115,091000,16670738,1240,1240,1240,1240,0
|
|
20240115,090900,16670738,1240,1252,1252,1240,1794
|
|
20240115,090800,14443467,1261,1252,1262,1252,230
|
|
20240115,090700,14155007,1252,1243,1252,1243,1125
|
|
20240115,090600,12754432,1241,1244,1244,1241,700
|
|
20240115,090500,11884977,1244,1244,1244,1244,443
|
|
20240115,090400,11333885,1252,1247,1252,1244,1433
|
|
20240115,090300,9549685,1255,1255,1255,1249,767
|
|
20240115,090200,8590618,1255,1255,1255,1255,496
|
|
20240115,090100,7968138,1264,1264,1264,1264,2
|
|
20240115,090000,7965610,1255,1250,1255,1250,6370
|