591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184800,189583629,1167,1167,1167,1167,532
|
|
20240105,184700,189583629,1167,1167,1167,1167,0
|
|
20240105,184600,189583629,1167,1167,1167,1167,0
|
|
20240105,184500,189583629,1167,1167,1167,1167,0
|
|
20240105,184400,189583629,1167,1167,1167,1167,0
|
|
20240105,184300,189583629,1167,1167,1167,1167,0
|
|
20240105,184200,189583629,1167,1167,1167,1167,0
|
|
20240105,184100,189583629,1167,1167,1167,1167,0
|
|
20240105,184000,189583629,1167,1167,1167,1167,0
|
|
20240105,183900,189583629,1167,1167,1167,1167,0
|
|
20240105,183800,189583629,1167,1167,1167,1167,0
|
|
20240105,183700,189583629,1167,1167,1167,1167,0
|
|
20240105,183600,189583629,1167,1167,1167,1167,0
|
|
20240105,183500,189583629,1167,1167,1167,1167,0
|
|
20240105,183400,189583629,1167,1167,1167,1167,0
|
|
20240105,183300,189583629,1167,1167,1167,1167,0
|
|
20240105,183200,189583629,1167,1167,1167,1167,0
|
|
20240105,183100,189583629,1167,1167,1167,1167,0
|
|
20240105,183000,189583629,1167,1167,1167,1167,0
|
|
20240105,182900,189583629,1167,1167,1167,1167,0
|
|
20240105,182800,189583629,1167,1167,1167,1167,0
|
|
20240105,182700,189583629,1167,1167,1167,1167,0
|
|
20240105,182600,189583629,1167,1167,1167,1167,0
|
|
20240105,182500,189583629,1167,1167,1167,1167,0
|
|
20240105,182400,189583629,1167,1167,1167,1167,0
|
|
20240105,182300,189583629,1167,1167,1167,1167,0
|
|
20240105,182200,189583629,1167,1167,1167,1167,0
|
|
20240105,182100,189583629,1167,1167,1167,1167,0
|
|
20240105,182000,189583629,1167,1167,1167,1167,0
|
|
20240105,181900,189583629,1167,1167,1167,1167,0
|
|
20240105,181800,189583629,1167,1167,1167,1167,532
|
|
20240105,181700,189583629,1167,1167,1167,1167,0
|
|
20240105,181600,189583629,1167,1167,1167,1167,0
|
|
20240105,181500,189583629,1167,1167,1167,1167,0
|
|
20240105,181400,189583629,1167,1167,1167,1167,0
|
|
20240105,181300,189583629,1167,1167,1167,1167,0
|
|
20240105,181200,189583629,1167,1167,1167,1167,0
|
|
20240105,181100,189583629,1167,1167,1167,1167,0
|
|
20240105,181000,189583629,1167,1167,1167,1167,0
|
|
20240105,180900,189583629,1167,1167,1167,1167,0
|
|
20240105,180800,189583629,1167,1167,1167,1167,0
|
|
20240105,180700,189583629,1167,1167,1167,1167,0
|
|
20240105,180600,189583629,1167,1167,1167,1167,0
|
|
20240105,180500,189583629,1167,1167,1167,1167,0
|
|
20240105,180400,189583629,1167,1167,1167,1167,0
|
|
20240105,180300,189583629,1167,1167,1167,1167,0
|
|
20240105,180200,189583629,1167,1167,1167,1167,0
|
|
20240105,180100,189583629,1167,1167,1167,1167,0
|
|
20240105,180000,189583629,1167,1167,1167,1167,0
|
|
20240105,175900,189583629,1167,1167,1167,1167,0
|
|
20240105,175800,189583629,1167,1167,1167,1167,0
|
|
20240105,175700,189583629,1167,1167,1167,1167,0
|
|
20240105,175600,189583629,1167,1167,1167,1167,0
|
|
20240105,175500,189583629,1167,1167,1167,1167,0
|
|
20240105,175400,189583629,1167,1167,1167,1167,0
|
|
20240105,175300,189583629,1167,1167,1167,1167,0
|
|
20240105,175200,189583629,1167,1167,1167,1167,0
|
|
20240105,175100,189583629,1167,1167,1167,1167,0
|
|
20240105,175000,189583629,1167,1167,1167,1167,0
|
|
20240105,174900,189583629,1167,1167,1167,1167,0
|
|
20240105,174800,189583629,1167,1167,1167,1167,532
|
|
20240105,174700,189583629,1167,1167,1167,1167,0
|
|
20240105,174600,189583629,1167,1167,1167,1167,0
|
|
20240105,174500,189583629,1167,1167,1167,1167,0
|
|
20240105,174400,189583629,1167,1167,1167,1167,0
|
|
20240105,174300,189583629,1167,1167,1167,1167,0
|
|
20240105,174200,189583629,1167,1167,1167,1167,0
|
|
20240105,174100,189583629,1167,1167,1167,1167,0
|
|
20240105,174000,189583629,1167,1167,1167,1167,0
|
|
20240105,173900,189583629,1167,1167,1167,1167,0
|
|
20240105,173800,189583629,1167,1167,1167,1167,0
|
|
20240105,173700,189583629,1167,1167,1167,1167,0
|
|
20240105,173600,189583629,1167,1167,1167,1167,0
|
|
20240105,173500,189583629,1167,1167,1167,1167,0
|
|
20240105,173400,189583629,1167,1167,1167,1167,0
|
|
20240105,173300,189583629,1167,1167,1167,1167,0
|
|
20240105,173200,189583629,1167,1167,1167,1167,0
|
|
20240105,173100,189583629,1167,1167,1167,1167,0
|
|
20240105,173000,189583629,1167,1167,1167,1167,0
|
|
20240105,172900,189583629,1167,1167,1167,1167,0
|
|
20240105,172800,189583629,1167,1167,1167,1167,0
|
|
20240105,172700,189583629,1167,1167,1167,1167,0
|
|
20240105,172600,189583629,1167,1167,1167,1167,0
|
|
20240105,172500,189583629,1167,1167,1167,1167,0
|
|
20240105,172400,189583629,1167,1167,1167,1167,0
|
|
20240105,172300,189583629,1167,1167,1167,1167,0
|
|
20240105,172200,189583629,1167,1167,1167,1167,0
|
|
20240105,172100,189583629,1167,1167,1167,1167,0
|
|
20240105,172000,189583629,1167,1167,1167,1167,0
|
|
20240105,171900,189583629,1167,1167,1167,1167,0
|
|
20240105,171800,189583629,1167,1167,1167,1167,532
|
|
20240105,171700,189583629,1167,1167,1167,1167,0
|
|
20240105,171600,189583629,1167,1167,1167,1167,0
|
|
20240105,171500,189583629,1167,1167,1167,1167,0
|
|
20240105,171400,189583629,1167,1167,1167,1167,0
|
|
20240105,171300,189583629,1167,1167,1167,1167,0
|
|
20240105,171200,189583629,1167,1167,1167,1167,0
|
|
20240105,171100,189583629,1167,1167,1167,1167,0
|
|
20240105,171000,189583629,1167,1167,1167,1167,0
|
|
20240105,170900,189583629,1167,1167,1167,1167,0
|
|
20240105,170800,189583629,1167,1167,1167,1167,0
|
|
20240105,170700,189583629,1167,1167,1167,1167,0
|
|
20240105,170600,189583629,1167,1167,1167,1167,0
|
|
20240105,170500,189583629,1167,1167,1167,1167,0
|
|
20240105,170400,189583629,1167,1167,1167,1167,0
|
|
20240105,170300,189583629,1167,1167,1167,1167,0
|
|
20240105,170200,189583629,1167,1167,1167,1167,0
|
|
20240105,170100,189583629,1167,1167,1167,1167,0
|
|
20240105,170000,189583629,1167,1167,1167,1167,0
|
|
20240105,165900,189583629,1167,1167,1167,1167,0
|
|
20240105,165800,189583629,1167,1167,1167,1167,0
|
|
20240105,165700,189583629,1167,1167,1167,1167,0
|
|
20240105,165600,189583629,1167,1167,1167,1167,0
|
|
20240105,165500,189583629,1167,1167,1167,1167,0
|
|
20240105,165400,189583629,1167,1167,1167,1167,0
|
|
20240105,165300,189583629,1167,1167,1167,1167,0
|
|
20240105,165200,189583629,1167,1167,1167,1167,0
|
|
20240105,165100,189583629,1167,1167,1167,1167,0
|
|
20240105,165000,189583629,1167,1167,1167,1167,0
|
|
20240105,164900,189583629,1167,1167,1167,1167,0
|
|
20240105,164800,189583629,1167,1167,1167,1167,532
|
|
20240105,164700,189583629,1167,1167,1167,1167,0
|
|
20240105,164600,189583629,1167,1167,1167,1167,0
|
|
20240105,164500,189583629,1167,1167,1167,1167,0
|
|
20240105,164400,189583629,1167,1167,1167,1167,0
|
|
20240105,164300,189583629,1167,1167,1167,1167,0
|
|
20240105,164200,189583629,1167,1167,1167,1167,0
|
|
20240105,164100,189583629,1167,1167,1167,1167,0
|
|
20240105,164000,189583629,1167,1167,1167,1167,0
|
|
20240105,163900,189583629,1167,1167,1167,1167,0
|
|
20240105,163800,189583629,1167,1167,1167,1167,0
|
|
20240105,163700,189583629,1167,1167,1167,1167,0
|
|
20240105,163600,189583629,1167,1167,1167,1167,0
|
|
20240105,163500,189583629,1167,1167,1167,1167,0
|
|
20240105,163400,189583629,1167,1167,1167,1167,0
|
|
20240105,163300,189583629,1167,1167,1167,1167,0
|
|
20240105,163200,189583629,1167,1167,1167,1167,0
|
|
20240105,163100,189583629,1167,1167,1167,1167,0
|
|
20240105,163000,189583629,1167,1167,1167,1167,0
|
|
20240105,162900,189583629,1167,1167,1167,1167,0
|
|
20240105,162800,189583629,1167,1167,1167,1167,0
|
|
20240105,162700,189583629,1167,1167,1167,1167,0
|
|
20240105,162600,189583629,1167,1167,1167,1167,0
|
|
20240105,162500,189583629,1167,1167,1167,1167,0
|
|
20240105,162400,189583629,1167,1167,1167,1167,0
|
|
20240105,162300,189583629,1167,1167,1167,1167,0
|
|
20240105,162200,189583629,1167,1167,1167,1167,0
|
|
20240105,162100,189583629,1167,1167,1167,1167,0
|
|
20240105,162000,189583629,1167,1167,1167,1167,0
|
|
20240105,161900,189583629,1167,1167,1167,1167,0
|
|
20240105,161800,189583629,1167,1167,1167,1167,532
|
|
20240105,161700,189583629,1167,1167,1167,1167,0
|
|
20240105,161600,189583629,1167,1167,1167,1167,0
|
|
20240105,161500,189583629,1167,1167,1167,1167,0
|
|
20240105,161400,189583629,1167,1167,1167,1167,0
|
|
20240105,161300,189583629,1167,1167,1167,1167,0
|
|
20240105,161200,189583629,1167,1167,1167,1167,0
|
|
20240105,161100,189583629,1167,1167,1167,1167,0
|
|
20240105,161000,189583629,1167,1167,1167,1167,0
|
|
20240105,160900,189583629,1167,1167,1167,1167,0
|
|
20240105,160800,189583629,1167,1167,1167,1167,0
|
|
20240105,160700,189583629,1167,1167,1167,1167,0
|
|
20240105,160600,189583629,1167,1167,1167,1167,0
|
|
20240105,160500,189583629,1167,1167,1167,1167,0
|
|
20240105,160400,189583629,1167,1167,1167,1167,0
|
|
20240105,160300,189583629,1167,1167,1167,1167,0
|
|
20240105,160200,189583629,1167,1167,1167,1167,0
|
|
20240105,160100,189583629,1167,1167,1167,1167,0
|
|
20240105,160000,189583629,1167,1167,1167,1167,0
|
|
20240105,155900,189583629,1167,1167,1167,1167,0
|
|
20240105,155800,189583629,1167,1167,1167,1167,0
|
|
20240105,155700,189583629,1167,1167,1167,1167,0
|
|
20240105,155600,189583629,1167,1167,1167,1167,0
|
|
20240105,155500,189583629,1167,1167,1167,1167,0
|
|
20240105,155400,189583629,1167,1167,1167,1167,0
|
|
20240105,155300,189583629,1167,1167,1167,1167,0
|
|
20240105,155200,189583629,1167,1167,1167,1167,0
|
|
20240105,155100,189583629,1167,1167,1167,1167,0
|
|
20240105,155000,189583629,1167,1167,1167,1167,0
|
|
20240105,154900,189583629,1167,1167,1167,1167,0
|
|
20240105,154800,189583629,1167,1167,1167,1167,532
|
|
20240105,154700,189583629,1167,1167,1167,1167,0
|
|
20240105,154600,189583629,1167,1167,1167,1167,0
|
|
20240105,154500,189583629,1167,1167,1167,1167,0
|
|
20240105,154400,189583629,1167,1167,1167,1167,0
|
|
20240105,154300,189583629,1167,1167,1167,1167,0
|
|
20240105,154200,189583629,1167,1167,1167,1167,0
|
|
20240105,154100,189583629,1167,1167,1167,1167,0
|
|
20240105,154000,189583629,1167,1167,1167,1167,0
|
|
20240105,153900,189583629,1167,1167,1167,1167,0
|
|
20240105,153800,189583629,1167,1167,1167,1167,0
|
|
20240105,153700,189583629,1167,1167,1167,1167,0
|
|
20240105,153600,189583629,1167,1167,1167,1167,0
|
|
20240105,153500,189583629,1167,1167,1167,1167,0
|
|
20240105,153400,189583629,1167,1167,1167,1167,0
|
|
20240105,153300,189583629,1167,1167,1167,1167,0
|
|
20240105,153200,189583629,1167,1167,1167,1167,0
|
|
20240105,153100,189583629,1167,1167,1167,1167,0
|
|
20240105,153000,189583629,1167,1167,1167,1167,532
|
|
20240105,152900,188962785,1166,1166,1166,1166,0
|
|
20240105,152800,188962785,1166,1166,1166,1166,0
|
|
20240105,152700,188962785,1166,1166,1166,1166,0
|
|
20240105,152600,188962785,1166,1166,1166,1166,0
|
|
20240105,152500,188962785,1166,1166,1166,1166,0
|
|
20240105,152400,188962785,1166,1166,1166,1166,0
|
|
20240105,152300,188962785,1166,1166,1166,1166,0
|
|
20240105,152200,188962785,1166,1166,1166,1166,0
|
|
20240105,152100,188962785,1166,1166,1166,1166,0
|
|
20240105,152000,188962785,1166,1166,1166,1166,0
|
|
20240105,151900,188962785,1166,1162,1166,1160,1850
|
|
20240105,151800,186814335,1162,1162,1162,1162,0
|
|
20240105,151700,186814335,1162,1162,1162,1162,0
|
|
20240105,151600,186814335,1162,1162,1162,1162,137
|
|
20240105,151500,186655141,1162,1162,1162,1162,0
|
|
20240105,151400,186655141,1162,1162,1162,1162,1
|
|
20240105,151300,186653979,1162,1160,1162,1160,17
|
|
20240105,151200,186634235,1160,1160,1160,1160,15
|
|
20240105,151100,186616835,1160,1161,1161,1160,1810
|
|
20240105,151000,184515430,1161,1161,1161,1161,0
|
|
20240105,150900,184515430,1161,1162,1162,1161,605
|
|
20240105,150800,183812933,1161,1161,1161,1161,1000
|
|
20240105,150700,182651933,1163,1163,1163,1163,0
|
|
20240105,150600,182651933,1163,1163,1163,1161,427
|
|
20240105,150500,182156182,1163,1161,1163,1161,92
|
|
20240105,150400,182049366,1161,1162,1162,1161,657
|
|
20240105,150300,181286025,1162,1162,1162,1162,0
|
|
20240105,150200,181286025,1162,1162,1162,1162,1
|
|
20240105,150100,181284863,1164,1164,1164,1164,1
|
|
20240105,150000,181283699,1161,1161,1161,1161,0
|
|
20240105,145900,181283699,1161,1164,1164,1161,3000
|
|
20240105,145800,177799233,1164,1165,1165,1164,144
|
|
20240105,145700,177631573,1165,1165,1165,1165,0
|
|
20240105,145600,177631573,1165,1165,1165,1165,124
|
|
20240105,145500,177487113,1165,1165,1165,1165,18
|
|
20240105,145400,177466143,1165,1165,1165,1165,15
|
|
20240105,145300,177448668,1165,1165,1165,1165,0
|
|
20240105,145200,177448668,1165,1165,1165,1165,0
|
|
20240105,145100,177448668,1165,1165,1165,1165,0
|
|
20240105,145000,177448668,1165,1167,1167,1165,86
|
|
20240105,144900,177348464,1167,1167,1167,1167,0
|
|
20240105,144800,177348464,1167,1167,1167,1167,1
|
|
20240105,144700,177347297,1164,1164,1164,1164,0
|
|
20240105,144600,177347297,1164,1164,1164,1164,716
|
|
20240105,144500,176513873,1164,1164,1164,1164,0
|
|
20240105,144400,176513873,1164,1164,1164,1164,289
|
|
20240105,144300,176177477,1165,1165,1165,1165,0
|
|
20240105,144200,176177477,1165,1165,1165,1165,0
|
|
20240105,144100,176177477,1165,1165,1165,1165,64
|
|
20240105,144000,176102917,1165,1165,1165,1165,0
|
|
20240105,143900,176102917,1165,1165,1165,1165,0
|
|
20240105,143800,176102917,1165,1165,1165,1165,0
|
|
20240105,143700,176102917,1165,1165,1165,1165,0
|
|
20240105,143600,176102917,1165,1165,1165,1165,5
|
|
20240105,143500,176097092,1165,1165,1165,1165,0
|
|
20240105,143400,176097092,1165,1165,1165,1165,328
|
|
20240105,143300,175714972,1167,1167,1167,1167,0
|
|
20240105,143200,175714972,1167,1167,1167,1167,0
|
|
20240105,143100,175714972,1167,1167,1167,1167,0
|
|
20240105,143000,175714972,1167,1167,1167,1167,0
|
|
20240105,142900,175714972,1167,1167,1167,1167,0
|
|
20240105,142800,175714972,1167,1167,1167,1167,0
|
|
20240105,142700,175714972,1167,1167,1167,1167,10
|
|
20240105,142600,175703302,1167,1167,1167,1167,5
|
|
20240105,142500,175697467,1167,1167,1167,1167,0
|
|
20240105,142400,175697467,1167,1165,1167,1165,3
|
|
20240105,142300,175693970,1165,1165,1165,1165,0
|
|
20240105,142200,175693970,1165,1165,1165,1165,0
|
|
20240105,142100,175693970,1165,1165,1165,1165,2203
|
|
20240105,142000,173127475,1166,1166,1166,1166,0
|
|
20240105,141900,173127475,1166,1166,1166,1166,0
|
|
20240105,141800,173127475,1166,1166,1166,1166,5
|
|
20240105,141700,173121645,1165,1165,1165,1165,0
|
|
20240105,141600,173121645,1165,1165,1165,1165,0
|
|
20240105,141500,173121645,1165,1165,1165,1165,0
|
|
20240105,141400,173121645,1165,1165,1165,1165,0
|
|
20240105,141300,173121645,1165,1166,1166,1165,79
|
|
20240105,141200,173029609,1167,1167,1167,1167,0
|
|
20240105,141100,173029609,1167,1167,1167,1167,0
|
|
20240105,141000,173029609,1167,1167,1167,1167,1
|
|
20240105,140900,173028442,1165,1164,1165,1164,114
|
|
20240105,140800,172895635,1164,1164,1164,1164,334
|
|
20240105,140700,172506859,1163,1162,1163,1162,592
|
|
20240105,140600,171818755,1163,1163,1163,1163,0
|
|
20240105,140500,171818755,1163,1163,1163,1163,100
|
|
20240105,140400,171702455,1164,1164,1164,1164,2
|
|
20240105,140300,171700127,1164,1165,1165,1164,42
|
|
20240105,140200,171651219,1165,1164,1165,1164,3
|
|
20240105,140100,171647726,1164,1164,1164,1164,1
|
|
20240105,140000,171646562,1162,1166,1166,1162,495
|
|
20240105,135900,171070177,1166,1166,1166,1166,10
|
|
20240105,135800,171058517,1163,1162,1163,1162,1975
|
|
20240105,135700,168762995,1162,1162,1162,1162,2213
|
|
20240105,135600,166191489,1163,1163,1163,1163,97
|
|
20240105,135500,166078678,1163,1163,1163,1163,900
|
|
20240105,135400,165031978,1167,1167,1167,1167,0
|
|
20240105,135300,165031978,1167,1167,1167,1167,0
|
|
20240105,135200,165031978,1167,1164,1167,1164,331
|
|
20240105,135100,164646691,1164,1164,1164,1164,0
|
|
20240105,135000,164646691,1164,1165,1165,1164,24
|
|
20240105,134900,164618754,1167,1167,1167,1167,0
|
|
20240105,134800,164618754,1167,1167,1167,1167,0
|
|
20240105,134700,164618754,1167,1167,1167,1167,1
|
|
20240105,134600,164617587,1168,1168,1168,1168,0
|
|
20240105,134500,164617587,1168,1168,1168,1168,1
|
|
20240105,134400,164616419,1165,1165,1165,1165,198
|
|
20240105,134300,164385749,1167,1165,1167,1165,8000
|
|
20240105,134200,155060030,1163,1163,1163,1163,62
|
|
20240105,134100,154987924,1161,1161,1161,1161,0
|
|
20240105,134000,154987924,1161,1161,1161,1161,0
|
|
20240105,133900,154987924,1161,1161,1161,1161,0
|
|
20240105,133800,154987924,1161,1161,1161,1161,0
|
|
20240105,133700,154987924,1161,1161,1161,1161,0
|
|
20240105,133600,154987924,1161,1161,1161,1161,0
|
|
20240105,133500,154987924,1161,1161,1161,1161,0
|
|
20240105,133400,154987924,1161,1161,1161,1161,10
|
|
20240105,133300,154976314,1160,1160,1160,1160,0
|
|
20240105,133200,154976314,1160,1160,1160,1160,480
|
|
20240105,133100,154419514,1160,1160,1160,1160,2090
|
|
20240105,133000,151995114,1160,1165,1165,1160,3001
|
|
20240105,132900,148512804,1165,1165,1165,1165,0
|
|
20240105,132800,148512804,1165,1165,1165,1165,0
|
|
20240105,132700,148512804,1165,1165,1165,1165,0
|
|
20240105,132600,148512804,1165,1161,1165,1161,16
|
|
20240105,132500,148494220,1165,1165,1165,1165,1
|
|
20240105,132400,148493055,1161,1162,1162,1161,3151
|
|
20240105,132300,144834575,1166,1166,1166,1166,0
|
|
20240105,132200,144834575,1166,1166,1166,1166,20
|
|
20240105,132100,144811255,1167,1167,1167,1167,0
|
|
20240105,132000,144811255,1167,1167,1167,1167,1
|
|
20240105,131900,144810088,1162,1164,1164,1162,14570
|
|
20240105,131800,127872142,1165,1165,1165,1165,0
|
|
20240105,131700,127872142,1165,1165,1165,1165,2397
|
|
20240105,131600,125079637,1168,1168,1168,1168,0
|
|
20240105,131500,125079637,1168,1168,1168,1168,20
|
|
20240105,131400,125056277,1165,1165,1165,1165,0
|
|
20240105,131300,125056277,1165,1165,1165,1165,0
|
|
20240105,131200,125056277,1165,1165,1165,1165,0
|
|
20240105,131100,125056277,1165,1165,1165,1165,4
|
|
20240105,131000,125051617,1165,1165,1165,1165,0
|
|
20240105,130900,125051617,1165,1165,1165,1165,0
|
|
20240105,130800,125051617,1165,1165,1165,1165,0
|
|
20240105,130700,125051617,1165,1165,1165,1165,0
|
|
20240105,130600,125051617,1165,1166,1166,1165,600
|
|
20240105,130500,124352455,1169,1169,1169,1169,10
|
|
20240105,130400,124340765,1169,1169,1169,1169,10
|
|
20240105,130300,124329075,1166,1166,1166,1166,627
|
|
20240105,130200,123597993,1169,1169,1169,1169,0
|
|
20240105,130100,123597993,1169,1169,1169,1169,10
|
|
20240105,130000,123586303,1169,1169,1169,1169,10
|
|
20240105,125900,123574613,1169,1169,1169,1169,1
|
|
20240105,125800,123573444,1169,1169,1169,1169,0
|
|
20240105,125700,123573444,1169,1169,1169,1169,10
|
|
20240105,125600,123561754,1166,1167,1167,1166,2879
|
|
20240105,125500,120204627,1167,1167,1167,1167,0
|
|
20240105,125400,120204627,1167,1167,1167,1167,500
|
|
20240105,125300,119621127,1168,1168,1168,1168,0
|
|
20240105,125200,119621127,1168,1168,1168,1168,0
|
|
20240105,125100,119621127,1168,1168,1168,1168,195
|
|
20240105,125000,119393367,1168,1168,1168,1168,500
|
|
20240105,124900,118809367,1168,1168,1168,1168,0
|
|
20240105,124800,118809367,1168,1168,1168,1168,131
|
|
20240105,124700,118656359,1168,1169,1169,1168,1414
|
|
20240105,124600,117003807,1169,1169,1169,1169,0
|
|
20240105,124500,117003807,1169,1169,1170,1169,3161
|
|
20240105,124400,113308595,1170,1170,1170,1170,0
|
|
20240105,124300,113308595,1170,1170,1170,1170,0
|
|
20240105,124200,113308595,1170,1170,1170,1170,0
|
|
20240105,124100,113308595,1170,1170,1170,1169,21
|
|
20240105,124000,113284026,1169,1169,1169,1169,85
|
|
20240105,123900,113184661,1170,1170,1170,1170,0
|
|
20240105,123800,113184661,1170,1170,1170,1170,1
|
|
20240105,123700,113183491,1168,1168,1168,1168,2
|
|
20240105,123600,113181155,1168,1169,1169,1168,1081
|
|
20240105,123500,111918466,1169,1169,1169,1169,0
|
|
20240105,123400,111918466,1169,1169,1169,1169,281
|
|
20240105,123300,111589977,1169,1169,1169,1169,0
|
|
20240105,123200,111589977,1169,1169,1169,1169,0
|
|
20240105,123100,111589977,1169,1169,1169,1169,0
|
|
20240105,123000,111589977,1169,1169,1169,1169,0
|
|
20240105,122900,111589977,1169,1169,1169,1169,0
|
|
20240105,122800,111589977,1169,1169,1169,1169,0
|
|
20240105,122700,111589977,1169,1169,1169,1169,0
|
|
20240105,122600,111589977,1169,1169,1169,1169,0
|
|
20240105,122500,111589977,1169,1169,1169,1169,0
|
|
20240105,122400,111589977,1169,1169,1169,1169,86
|
|
20240105,122300,111489443,1170,1170,1170,1170,0
|
|
20240105,122200,111489443,1170,1169,1170,1169,127
|
|
20240105,122100,111340950,1169,1169,1169,1169,0
|
|
20240105,122000,111340950,1169,1169,1169,1169,233
|
|
20240105,121900,111068573,1170,1170,1170,1170,0
|
|
20240105,121800,111068573,1170,1170,1170,1170,100
|
|
20240105,121700,110951573,1170,1170,1170,1170,0
|
|
20240105,121600,110951573,1170,1170,1170,1170,0
|
|
20240105,121500,110951573,1170,1170,1170,1170,80
|
|
20240105,121400,110857973,1170,1170,1170,1170,1
|
|
20240105,121300,110856803,1169,1170,1170,1169,50
|
|
20240105,121200,110798343,1170,1171,1171,1170,20
|
|
20240105,121100,110774933,1166,1170,1170,1166,1750
|
|
20240105,121000,108732219,1171,1171,1171,1171,0
|
|
20240105,120900,108732219,1171,1171,1171,1171,0
|
|
20240105,120800,108732219,1171,1171,1171,1171,3
|
|
20240105,120700,108728706,1171,1171,1171,1171,0
|
|
20240105,120600,108728706,1171,1171,1171,1171,0
|
|
20240105,120500,108728706,1171,1171,1171,1171,0
|
|
20240105,120400,108728706,1171,1171,1171,1171,0
|
|
20240105,120300,108728706,1171,1171,1171,1171,270
|
|
20240105,120200,108412536,1171,1171,1171,1171,30
|
|
20240105,120100,108377406,1171,1170,1171,1170,4
|
|
20240105,120000,108372725,1170,1171,1171,1170,5
|
|
20240105,115900,108366873,1171,1171,1171,1171,4
|
|
20240105,115800,108362189,1170,1171,1171,1170,4415
|
|
20240105,115700,103192369,1171,1171,1171,1171,0
|
|
20240105,115600,103192369,1171,1171,1171,1171,2
|
|
20240105,115500,103190027,1171,1171,1171,1171,0
|
|
20240105,115400,103190027,1171,1171,1171,1171,1
|
|
20240105,115300,103188856,1171,1171,1171,1171,0
|
|
20240105,115200,103188856,1171,1171,1171,1171,1
|
|
20240105,115100,103187685,1171,1170,1171,1170,97
|
|
20240105,115000,103074194,1170,1170,1170,1170,146
|
|
20240105,114900,102903374,1170,1170,1170,1170,1
|
|
20240105,114800,102902204,1170,1169,1170,1169,54
|
|
20240105,114700,102839077,1170,1170,1170,1170,2
|
|
20240105,114600,102836737,1170,1170,1170,1170,0
|
|
20240105,114500,102836737,1170,1170,1170,1170,1
|
|
20240105,114400,102835567,1170,1170,1170,1170,0
|
|
20240105,114300,102835567,1170,1170,1170,1170,129
|
|
20240105,114200,102684637,1171,1171,1171,1171,0
|
|
20240105,114100,102684637,1171,1171,1171,1171,2
|
|
20240105,114000,102682295,1171,1171,1171,1171,101
|
|
20240105,113900,102564024,1171,1171,1171,1171,0
|
|
20240105,113800,102564024,1171,1171,1171,1171,2
|
|
20240105,113700,102561682,1170,1170,1170,1170,40
|
|
20240105,113600,102514882,1169,1170,1170,1169,35
|
|
20240105,113500,102473939,1170,1170,1170,1170,0
|
|
20240105,113400,102473939,1170,1170,1170,1170,32
|
|
20240105,113300,102436499,1169,1169,1169,1169,0
|
|
20240105,113200,102436499,1169,1169,1169,1169,0
|
|
20240105,113100,102436499,1169,1169,1169,1169,0
|
|
20240105,113000,102436499,1169,1169,1169,1169,68
|
|
20240105,112900,102357007,1170,1170,1170,1170,30
|
|
20240105,112800,102321907,1170,1170,1170,1170,0
|
|
20240105,112700,102321907,1170,1170,1170,1170,28
|
|
20240105,112600,102289147,1170,1170,1170,1170,209
|
|
20240105,112500,102044617,1171,1170,1171,1170,13
|
|
20240105,112400,102029406,1170,1170,1170,1170,12
|
|
20240105,112300,102015366,1170,1170,1170,1170,25
|
|
20240105,112200,101986116,1170,1170,1170,1170,0
|
|
20240105,112100,101986116,1170,1170,1170,1170,1
|
|
20240105,112000,101984946,1170,1170,1170,1170,1
|
|
20240105,111900,101983776,1170,1171,1171,1170,125
|
|
20240105,111800,101837516,1171,1171,1171,1171,3
|
|
20240105,111700,101834003,1171,1171,1171,1171,1500
|
|
20240105,111600,100077503,1170,1170,1170,1170,109
|
|
20240105,111500,99949973,1171,1171,1171,1171,0
|
|
20240105,111400,99949973,1171,1170,1171,1170,1501
|
|
20240105,111300,98193801,1170,1170,1170,1170,0
|
|
20240105,111200,98193801,1170,1170,1170,1170,1
|
|
20240105,111100,98192631,1169,1169,1169,1169,0
|
|
20240105,111000,98192631,1169,1169,1169,1169,2100
|
|
20240105,110900,95737731,1169,1169,1170,1169,78
|
|
20240105,110800,95646547,1170,1170,1170,1170,0
|
|
20240105,110700,95646547,1170,1171,1171,1170,113
|
|
20240105,110600,95514323,1171,1171,1171,1171,0
|
|
20240105,110500,95514323,1171,1171,1171,1171,2
|
|
20240105,110400,95511981,1171,1171,1171,1171,1
|
|
20240105,110300,95510810,1171,1171,1171,1171,1701
|
|
20240105,110200,93518939,1170,1170,1170,1170,0
|
|
20240105,110100,93518939,1170,1171,1171,1170,120
|
|
20240105,110000,93378520,1171,1171,1171,1171,30
|
|
20240105,105900,93343390,1171,1171,1171,1171,18
|
|
20240105,105800,93322312,1171,1171,1171,1171,1
|
|
20240105,105700,93321141,1171,1171,1171,1171,19
|
|
20240105,105600,93298892,1171,1171,1171,1171,19
|
|
20240105,105500,93276643,1171,1171,1171,1171,10
|
|
20240105,105400,93264933,1171,1171,1171,1171,2
|
|
20240105,105300,93262591,1171,1171,1171,1171,255
|
|
20240105,105200,92963986,1168,1168,1168,1168,0
|
|
20240105,105100,92963986,1168,1169,1169,1168,200
|
|
20240105,105000,92730363,1168,1168,1168,1168,0
|
|
20240105,104900,92730363,1168,1170,1170,1168,18452
|
|
20240105,104800,71144576,1170,1170,1170,1170,29
|
|
20240105,104700,71110646,1170,1170,1170,1170,22
|
|
20240105,104600,71084906,1170,1170,1170,1170,10
|
|
20240105,104500,71073206,1170,1170,1170,1170,4
|
|
20240105,104400,71068526,1170,1170,1170,1170,0
|
|
20240105,104300,71068526,1170,1170,1170,1170,3
|
|
20240105,104200,71065016,1170,1171,1171,1170,188
|
|
20240105,104100,70844947,1171,1171,1171,1171,527
|
|
20240105,104000,70227830,1171,1171,1171,1171,39
|
|
20240105,103900,70182161,1171,1171,1171,1171,0
|
|
20240105,103800,70182161,1171,1171,1171,1171,29
|
|
20240105,103700,70148202,1171,1171,1171,1171,10
|
|
20240105,103600,70136492,1170,1170,1170,1170,200
|
|
20240105,103500,69902492,1170,1170,1170,1170,0
|
|
20240105,103400,69902492,1170,1170,1170,1170,1
|
|
20240105,103300,69901322,1169,1169,1169,1169,0
|
|
20240105,103200,69901322,1169,1169,1169,1169,333
|
|
20240105,103100,69512045,1170,1170,1170,1170,172
|
|
20240105,103000,69310805,1170,1170,1170,1170,29
|
|
20240105,102900,69276875,1170,1170,1170,1170,11
|
|
20240105,102800,69264005,1170,1170,1170,1170,29
|
|
20240105,102700,69230075,1170,1170,1170,1170,10
|
|
20240105,102600,69218375,1170,1170,1170,1170,20
|
|
20240105,102500,69194975,1170,1170,1170,1170,35
|
|
20240105,102400,69154025,1170,1170,1170,1170,54
|
|
20240105,102300,69090845,1170,1170,1170,1170,33
|
|
20240105,102200,69052235,1170,1170,1170,1170,20
|
|
20240105,102100,69028835,1170,1170,1170,1170,2
|
|
20240105,102000,69026495,1170,1170,1170,1170,11
|
|
20240105,101900,69013625,1170,1170,1170,1170,0
|
|
20240105,101800,69013625,1170,1171,1171,1170,345
|
|
20240105,101700,68609973,1171,1171,1171,1171,551
|
|
20240105,101600,67964752,1171,1171,1171,1171,129
|
|
20240105,101500,67813693,1170,1171,1171,1170,58
|
|
20240105,101400,67745791,1171,1171,1171,1171,1
|
|
20240105,101300,67744620,1171,1171,1171,1171,0
|
|
20240105,101200,67744620,1171,1172,1172,1171,108
|
|
20240105,101100,67618122,1172,1172,1172,1172,411
|
|
20240105,101000,67136430,1172,1172,1172,1172,41
|
|
20240105,100900,67088378,1172,1172,1172,1172,33
|
|
20240105,100800,67049702,1171,1172,1172,1171,175
|
|
20240105,100700,66844612,1172,1171,1172,1171,110
|
|
20240105,100600,66715772,1171,1171,1171,1171,500
|
|
20240105,100500,66130272,1171,1171,1171,1171,1
|
|
20240105,100400,66129101,1171,1171,1171,1171,10
|
|
20240105,100300,66117391,1171,1171,1171,1171,0
|
|
20240105,100200,66117391,1171,1171,1171,1171,0
|
|
20240105,100100,66117391,1171,1171,1171,1171,3
|
|
20240105,100000,66113878,1166,1170,1170,1166,2019
|
|
20240105,095900,63758991,1170,1171,1171,1170,181
|
|
20240105,095800,63547121,1171,1171,1171,1171,2002
|
|
20240105,095700,61202779,1171,1171,1171,1171,0
|
|
20240105,095600,61202779,1171,1171,1171,1171,1
|
|
20240105,095500,61201608,1171,1171,1171,1171,5
|
|
20240105,095400,61195753,1171,1170,1171,1170,7
|
|
20240105,095300,61187561,1171,1171,1171,1171,2
|
|
20240105,095200,61185219,1171,1171,1171,1171,6
|
|
20240105,095100,61178193,1171,1171,1171,1171,1
|
|
20240105,095000,61177022,1170,1170,1170,1170,53
|
|
20240105,094900,61115012,1171,1171,1171,1171,502
|
|
20240105,094800,60527170,1170,1171,1171,1170,15
|
|
20240105,094700,60509615,1171,1171,1171,1171,1
|
|
20240105,094600,60508444,1171,1171,1171,1171,10
|
|
20240105,094500,60496734,1171,1171,1171,1171,2
|
|
20240105,094400,60494392,1171,1171,1171,1171,0
|
|
20240105,094300,60494392,1171,1171,1171,1171,1
|
|
20240105,094200,60493221,1171,1171,1171,1171,0
|
|
20240105,094100,60493221,1171,1170,1171,1170,6
|
|
20240105,094000,60486200,1171,1172,1172,1171,166
|
|
20240105,093900,60291812,1171,1171,1171,1171,0
|
|
20240105,093800,60291812,1171,1171,1171,1171,0
|
|
20240105,093700,60291812,1171,1171,1171,1171,0
|
|
20240105,093600,60291812,1171,1171,1171,1171,2
|
|
20240105,093500,60289470,1172,1172,1172,1172,1
|
|
20240105,093400,60288298,1169,1169,1169,1169,0
|
|
20240105,093300,60288298,1169,1169,1169,1169,2506
|
|
20240105,093200,57358784,1169,1169,1169,1169,6
|
|
20240105,093100,57351770,1169,1169,1169,1169,12
|
|
20240105,093000,57337742,1169,1169,1169,1169,5
|
|
20240105,092900,57331897,1169,1169,1169,1169,0
|
|
20240105,092800,57331897,1169,1169,1169,1169,1000
|
|
20240105,092700,56162897,1168,1168,1168,1168,0
|
|
20240105,092600,56162897,1168,1171,1171,1168,406
|
|
20240105,092500,55688581,1171,1171,1171,1171,2
|
|
20240105,092400,55686239,1171,1171,1171,1171,1
|
|
20240105,092300,55685068,1165,1165,1165,1165,0
|
|
20240105,092200,55685068,1165,1168,1170,1165,1492
|
|
20240105,092100,53940242,1167,1166,1167,1166,11445
|
|
20240105,092000,40595328,1166,1166,1166,1166,1
|
|
20240105,091900,40594162,1160,1162,1162,1160,6099
|
|
20240105,091800,33516921,1160,1162,1162,1160,3000
|
|
20240105,091700,30035919,1167,1162,1167,1160,5254
|
|
20240105,091600,23934986,1162,1163,1163,1162,630
|
|
20240105,091500,23202924,1162,1165,1165,1162,1566
|
|
20240105,091400,21382011,1167,1167,1167,1167,0
|
|
20240105,091300,21382011,1167,1167,1167,1165,2214
|
|
20240105,091200,18801128,1167,1167,1167,1167,11
|
|
20240105,091100,18788291,1168,1169,1169,1168,280
|
|
20240105,091000,18461250,1170,1170,1170,1170,2
|
|
20240105,090900,18458910,1168,1172,1172,1168,130
|
|
20240105,090800,18306908,1172,1172,1172,1172,1
|
|
20240105,090700,18305736,1173,1175,1175,1173,23
|
|
20240105,090600,18278743,1175,1175,1175,1175,0
|
|
20240105,090500,18278743,1175,1175,1175,1175,11
|
|
20240105,090400,18265818,1178,1170,1178,1170,5102
|
|
20240105,090300,12296462,1170,1170,1170,1169,308
|
|
20240105,090200,11936109,1170,1172,1172,1170,1972
|
|
20240105,090100,9628365,1171,1171,1171,1171,0
|
|
20240105,090000,9628365,1171,1175,1175,1171,8200
|