596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185300,43325703,1337,1337,1337,1337,2553
|
|
20240104,185200,43325703,1337,1337,1337,1337,0
|
|
20240104,185100,43325703,1337,1337,1337,1337,0
|
|
20240104,185000,43325703,1337,1337,1337,1337,0
|
|
20240104,184900,43325703,1337,1337,1337,1337,0
|
|
20240104,184800,43325703,1337,1337,1337,1337,0
|
|
20240104,184700,43325703,1337,1337,1337,1337,0
|
|
20240104,184600,43325703,1337,1337,1337,1337,0
|
|
20240104,184500,43325703,1337,1337,1337,1337,0
|
|
20240104,184400,43325703,1337,1337,1337,1337,0
|
|
20240104,184300,43325703,1337,1337,1337,1337,0
|
|
20240104,184200,43325703,1337,1337,1337,1337,0
|
|
20240104,184100,43325703,1337,1337,1337,1337,0
|
|
20240104,184000,43325703,1337,1337,1337,1337,0
|
|
20240104,183900,43325703,1337,1337,1337,1337,0
|
|
20240104,183800,43325703,1337,1337,1337,1337,0
|
|
20240104,183700,43325703,1337,1337,1337,1337,0
|
|
20240104,183600,43325703,1337,1337,1337,1337,0
|
|
20240104,183500,43325703,1337,1337,1337,1337,0
|
|
20240104,183400,43325703,1337,1337,1337,1337,0
|
|
20240104,183300,43325703,1337,1337,1337,1337,0
|
|
20240104,183200,43325703,1337,1337,1337,1337,0
|
|
20240104,183100,43325703,1337,1337,1337,1337,0
|
|
20240104,183000,43325703,1337,1337,1337,1337,0
|
|
20240104,182900,43325703,1337,1337,1337,1337,0
|
|
20240104,182800,43325703,1337,1337,1337,1337,0
|
|
20240104,182700,43325703,1337,1337,1337,1337,0
|
|
20240104,182600,43325703,1337,1337,1337,1337,0
|
|
20240104,182500,43325703,1337,1337,1337,1337,0
|
|
20240104,182400,43325703,1337,1337,1337,1337,0
|
|
20240104,182300,43325703,1337,1337,1337,1337,2553
|
|
20240104,182200,43325703,1337,1337,1337,1337,0
|
|
20240104,182100,43325703,1337,1337,1337,1337,0
|
|
20240104,182000,43325703,1337,1337,1337,1337,0
|
|
20240104,181900,43325703,1337,1337,1337,1337,0
|
|
20240104,181800,43325703,1337,1337,1337,1337,0
|
|
20240104,181700,43325703,1337,1337,1337,1337,0
|
|
20240104,181600,43325703,1337,1337,1337,1337,0
|
|
20240104,181500,43325703,1337,1337,1337,1337,0
|
|
20240104,181400,43325703,1337,1337,1337,1337,0
|
|
20240104,181300,43325703,1337,1337,1337,1337,0
|
|
20240104,181200,43325703,1337,1337,1337,1337,0
|
|
20240104,181100,43325703,1337,1337,1337,1337,0
|
|
20240104,181000,43325703,1337,1337,1337,1337,0
|
|
20240104,180900,43325703,1337,1337,1337,1337,0
|
|
20240104,180800,43325703,1337,1337,1337,1337,0
|
|
20240104,180700,43325703,1337,1337,1337,1337,0
|
|
20240104,180600,43325703,1337,1337,1337,1337,0
|
|
20240104,180500,43325703,1337,1337,1337,1337,0
|
|
20240104,180400,43325703,1337,1337,1337,1337,0
|
|
20240104,180300,43325703,1337,1337,1337,1337,0
|
|
20240104,180200,43325703,1337,1337,1337,1337,0
|
|
20240104,180100,43325703,1337,1337,1337,1337,0
|
|
20240104,180000,43325703,1337,1337,1337,1337,0
|
|
20240104,175900,43325703,1337,1337,1337,1337,0
|
|
20240104,175800,43325703,1337,1337,1337,1337,0
|
|
20240104,175700,43325703,1337,1337,1337,1337,0
|
|
20240104,175600,43325703,1337,1337,1337,1337,0
|
|
20240104,175500,43325703,1337,1337,1337,1337,0
|
|
20240104,175400,43325703,1337,1337,1337,1337,0
|
|
20240104,175300,43325703,1337,1337,1337,1337,2553
|
|
20240104,175200,43325703,1337,1337,1337,1337,0
|
|
20240104,175100,43325703,1337,1337,1337,1337,0
|
|
20240104,175000,43325703,1337,1337,1337,1337,0
|
|
20240104,174900,43325703,1337,1337,1337,1337,0
|
|
20240104,174800,43325703,1337,1337,1337,1337,0
|
|
20240104,174700,43325703,1337,1337,1337,1337,0
|
|
20240104,174600,43325703,1337,1337,1337,1337,0
|
|
20240104,174500,43325703,1337,1337,1337,1337,0
|
|
20240104,174400,43325703,1337,1337,1337,1337,0
|
|
20240104,174300,43325703,1337,1337,1337,1337,0
|
|
20240104,174200,43325703,1337,1337,1337,1337,0
|
|
20240104,174100,43325703,1337,1337,1337,1337,0
|
|
20240104,174000,43325703,1337,1337,1337,1337,0
|
|
20240104,173900,43325703,1337,1337,1337,1337,0
|
|
20240104,173800,43325703,1337,1337,1337,1337,0
|
|
20240104,173700,43325703,1337,1337,1337,1337,0
|
|
20240104,173600,43325703,1337,1337,1337,1337,0
|
|
20240104,173500,43325703,1337,1337,1337,1337,0
|
|
20240104,173400,43325703,1337,1337,1337,1337,0
|
|
20240104,173300,43325703,1337,1337,1337,1337,0
|
|
20240104,173200,43325703,1337,1337,1337,1337,0
|
|
20240104,173100,43325703,1337,1337,1337,1337,0
|
|
20240104,173000,43325703,1337,1337,1337,1337,0
|
|
20240104,172900,43325703,1337,1337,1337,1337,0
|
|
20240104,172800,43325703,1337,1337,1337,1337,0
|
|
20240104,172700,43325703,1337,1337,1337,1337,0
|
|
20240104,172600,43325703,1337,1337,1337,1337,0
|
|
20240104,172500,43325703,1337,1337,1337,1337,0
|
|
20240104,172400,43325703,1337,1337,1337,1337,0
|
|
20240104,172300,43325703,1337,1337,1337,1337,2553
|
|
20240104,172200,43325703,1337,1337,1337,1337,0
|
|
20240104,172100,43325703,1337,1337,1337,1337,0
|
|
20240104,172000,43325703,1337,1337,1337,1337,0
|
|
20240104,171900,43325703,1337,1337,1337,1337,0
|
|
20240104,171800,43325703,1337,1337,1337,1337,0
|
|
20240104,171700,43325703,1337,1337,1337,1337,0
|
|
20240104,171600,43325703,1337,1337,1337,1337,0
|
|
20240104,171500,43325703,1337,1337,1337,1337,0
|
|
20240104,171400,43325703,1337,1337,1337,1337,0
|
|
20240104,171300,43325703,1337,1337,1337,1337,0
|
|
20240104,171200,43325703,1337,1337,1337,1337,0
|
|
20240104,171100,43325703,1337,1337,1337,1337,0
|
|
20240104,171000,43325703,1337,1337,1337,1337,0
|
|
20240104,170900,43325703,1337,1337,1337,1337,0
|
|
20240104,170800,43325703,1337,1337,1337,1337,0
|
|
20240104,170700,43325703,1337,1337,1337,1337,0
|
|
20240104,170600,43325703,1337,1337,1337,1337,0
|
|
20240104,170500,43325703,1337,1337,1337,1337,0
|
|
20240104,170400,43325703,1337,1337,1337,1337,0
|
|
20240104,170300,43325703,1337,1337,1337,1337,0
|
|
20240104,170200,43325703,1337,1337,1337,1337,0
|
|
20240104,170100,43325703,1337,1337,1337,1337,0
|
|
20240104,170000,43325703,1337,1337,1337,1337,0
|
|
20240104,165900,43325703,1337,1337,1337,1337,0
|
|
20240104,165800,43325703,1337,1337,1337,1337,0
|
|
20240104,165700,43325703,1337,1337,1337,1337,0
|
|
20240104,165600,43325703,1337,1337,1337,1337,0
|
|
20240104,165500,43325703,1337,1337,1337,1337,0
|
|
20240104,165400,43325703,1337,1337,1337,1337,0
|
|
20240104,165300,43325703,1337,1337,1337,1337,2553
|
|
20240104,165200,43325703,1337,1337,1337,1337,0
|
|
20240104,165100,43325703,1337,1337,1337,1337,0
|
|
20240104,165000,43325703,1337,1337,1337,1337,0
|
|
20240104,164900,43325703,1337,1337,1337,1337,0
|
|
20240104,164800,43325703,1337,1337,1337,1337,0
|
|
20240104,164700,43325703,1337,1337,1337,1337,0
|
|
20240104,164600,43325703,1337,1337,1337,1337,0
|
|
20240104,164500,43325703,1337,1337,1337,1337,0
|
|
20240104,164400,43325703,1337,1337,1337,1337,0
|
|
20240104,164300,43325703,1337,1337,1337,1337,0
|
|
20240104,164200,43325703,1337,1337,1337,1337,0
|
|
20240104,164100,43325703,1337,1337,1337,1337,0
|
|
20240104,164000,43325703,1337,1337,1337,1337,0
|
|
20240104,163900,43325703,1337,1337,1337,1337,0
|
|
20240104,163800,43325703,1337,1337,1337,1337,0
|
|
20240104,163700,43325703,1337,1337,1337,1337,0
|
|
20240104,163600,43325703,1337,1337,1337,1337,0
|
|
20240104,163500,43325703,1337,1337,1337,1337,0
|
|
20240104,163400,43325703,1337,1337,1337,1337,0
|
|
20240104,163300,43325703,1337,1337,1337,1337,0
|
|
20240104,163200,43325703,1337,1337,1337,1337,0
|
|
20240104,163100,43325703,1337,1337,1337,1337,0
|
|
20240104,163000,43325703,1337,1337,1337,1337,0
|
|
20240104,162900,43325703,1337,1337,1337,1337,0
|
|
20240104,162800,43325703,1337,1337,1337,1337,0
|
|
20240104,162700,43325703,1337,1337,1337,1337,0
|
|
20240104,162600,43325703,1337,1337,1337,1337,0
|
|
20240104,162500,43325703,1337,1337,1337,1337,0
|
|
20240104,162400,43325703,1337,1337,1337,1337,0
|
|
20240104,162300,43325703,1337,1337,1337,1337,2553
|
|
20240104,162200,43325703,1337,1337,1337,1337,0
|
|
20240104,162100,43325703,1337,1337,1337,1337,0
|
|
20240104,162000,43325703,1337,1337,1337,1337,0
|
|
20240104,161900,43325703,1337,1337,1337,1337,0
|
|
20240104,161800,43325703,1337,1337,1337,1337,0
|
|
20240104,161700,43325703,1337,1337,1337,1337,0
|
|
20240104,161600,43325703,1337,1337,1337,1337,0
|
|
20240104,161500,43325703,1337,1337,1337,1337,0
|
|
20240104,161400,43325703,1337,1337,1337,1337,0
|
|
20240104,161300,43325703,1337,1337,1337,1337,0
|
|
20240104,161200,43325703,1337,1337,1337,1337,0
|
|
20240104,161100,43325703,1337,1337,1337,1337,0
|
|
20240104,161000,43325703,1337,1337,1337,1337,0
|
|
20240104,160900,43325703,1337,1337,1337,1337,0
|
|
20240104,160800,43325703,1337,1337,1337,1337,0
|
|
20240104,160700,43325703,1337,1337,1337,1337,0
|
|
20240104,160600,43325703,1337,1337,1337,1337,0
|
|
20240104,160500,43325703,1337,1337,1337,1337,0
|
|
20240104,160400,43325703,1337,1337,1337,1337,0
|
|
20240104,160300,43325703,1337,1337,1337,1337,0
|
|
20240104,160200,43325703,1337,1337,1337,1337,0
|
|
20240104,160100,43325703,1337,1337,1337,1337,0
|
|
20240104,160000,43325703,1337,1337,1337,1337,0
|
|
20240104,155900,43325703,1337,1337,1337,1337,0
|
|
20240104,155800,43325703,1337,1337,1337,1337,0
|
|
20240104,155700,43325703,1337,1337,1337,1337,0
|
|
20240104,155600,43325703,1337,1337,1337,1337,0
|
|
20240104,155500,43325703,1337,1337,1337,1337,0
|
|
20240104,155400,43325703,1337,1337,1337,1337,0
|
|
20240104,155300,43325703,1337,1337,1337,1337,2553
|
|
20240104,155200,43325703,1337,1337,1337,1337,0
|
|
20240104,155100,43325703,1337,1337,1337,1337,0
|
|
20240104,155000,43325703,1337,1337,1337,1337,0
|
|
20240104,154900,43325703,1337,1337,1337,1337,0
|
|
20240104,154800,43325703,1337,1337,1337,1337,0
|
|
20240104,154700,43325703,1337,1337,1337,1337,0
|
|
20240104,154600,43325703,1337,1337,1337,1337,0
|
|
20240104,154500,43325703,1337,1337,1337,1337,0
|
|
20240104,154400,43325703,1337,1337,1337,1337,0
|
|
20240104,154300,43325703,1337,1337,1337,1337,0
|
|
20240104,154200,43325703,1337,1337,1337,1337,0
|
|
20240104,154100,43325703,1337,1337,1337,1337,0
|
|
20240104,154000,43325703,1337,1337,1337,1337,0
|
|
20240104,153900,43325703,1337,1337,1337,1337,0
|
|
20240104,153800,43325703,1337,1337,1337,1337,0
|
|
20240104,153700,43325703,1337,1337,1337,1337,0
|
|
20240104,153600,43325703,1337,1337,1337,1337,0
|
|
20240104,153500,43325703,1337,1337,1337,1337,0
|
|
20240104,153400,43325703,1337,1337,1337,1337,0
|
|
20240104,153300,43325703,1337,1337,1337,1337,0
|
|
20240104,153200,43325703,1337,1337,1337,1337,0
|
|
20240104,153100,43325703,1337,1337,1337,1337,0
|
|
20240104,153000,43325703,1337,1337,1337,1337,2553
|
|
20240104,152900,39912342,1342,1342,1342,1342,0
|
|
20240104,152800,39912342,1342,1342,1342,1342,0
|
|
20240104,152700,39912342,1342,1342,1342,1342,0
|
|
20240104,152600,39912342,1342,1342,1342,1342,0
|
|
20240104,152500,39912342,1342,1342,1342,1342,0
|
|
20240104,152400,39912342,1342,1342,1342,1342,0
|
|
20240104,152300,39912342,1342,1342,1342,1342,0
|
|
20240104,152200,39912342,1342,1342,1342,1342,0
|
|
20240104,152100,39912342,1342,1342,1342,1342,0
|
|
20240104,152000,39912342,1342,1342,1342,1342,0
|
|
20240104,151900,39912342,1342,1341,1342,1341,376
|
|
20240104,151800,39407753,1342,1342,1342,1342,63
|
|
20240104,151700,39323207,1342,1342,1342,1342,0
|
|
20240104,151600,39323207,1342,1342,1342,1342,0
|
|
20240104,151500,39323207,1342,1342,1342,1342,0
|
|
20240104,151400,39323207,1342,1342,1342,1342,0
|
|
20240104,151300,39323207,1342,1342,1342,1342,0
|
|
20240104,151200,39323207,1342,1342,1342,1342,0
|
|
20240104,151100,39323207,1342,1342,1342,1342,1
|
|
20240104,151000,39321865,1341,1341,1341,1341,0
|
|
20240104,150900,39321865,1341,1341,1341,1341,0
|
|
20240104,150800,39321865,1341,1341,1341,1341,0
|
|
20240104,150700,39321865,1341,1341,1341,1341,0
|
|
20240104,150600,39321865,1341,1341,1341,1341,0
|
|
20240104,150500,39321865,1341,1341,1341,1341,7
|
|
20240104,150400,39312478,1341,1341,1341,1341,5
|
|
20240104,150300,39305773,1341,1341,1341,1341,0
|
|
20240104,150200,39305773,1341,1341,1341,1341,160
|
|
20240104,150100,39091213,1340,1340,1340,1340,0
|
|
20240104,150000,39091213,1340,1340,1340,1340,0
|
|
20240104,145900,39091213,1340,1340,1340,1340,0
|
|
20240104,145800,39091213,1340,1340,1340,1340,32
|
|
20240104,145700,39048333,1340,1340,1340,1340,2
|
|
20240104,145600,39045653,1341,1341,1341,1341,1
|
|
20240104,145500,39044312,1336,1336,1336,1336,0
|
|
20240104,145400,39044312,1336,1336,1336,1336,0
|
|
20240104,145300,39044312,1336,1336,1336,1336,0
|
|
20240104,145200,39044312,1336,1336,1336,1336,0
|
|
20240104,145100,39044312,1336,1336,1336,1336,0
|
|
20240104,145000,39044312,1336,1336,1336,1336,0
|
|
20240104,144900,39044312,1336,1336,1336,1336,0
|
|
20240104,144800,39044312,1336,1336,1336,1336,0
|
|
20240104,144700,39044312,1336,1338,1338,1336,180
|
|
20240104,144600,38803592,1341,1341,1341,1341,1
|
|
20240104,144500,38802251,1342,1342,1342,1342,0
|
|
20240104,144400,38802251,1342,1342,1342,1342,0
|
|
20240104,144300,38802251,1342,1342,1342,1342,0
|
|
20240104,144200,38802251,1342,1342,1342,1342,0
|
|
20240104,144100,38802251,1342,1342,1342,1342,0
|
|
20240104,144000,38802251,1342,1342,1342,1342,20
|
|
20240104,143900,38775411,1338,1338,1338,1338,30
|
|
20240104,143800,38735271,1341,1341,1341,1341,0
|
|
20240104,143700,38735271,1341,1341,1341,1341,0
|
|
20240104,143600,38735271,1341,1341,1341,1341,0
|
|
20240104,143500,38735271,1341,1341,1341,1341,0
|
|
20240104,143400,38735271,1341,1341,1341,1341,0
|
|
20240104,143300,38735271,1341,1341,1341,1341,0
|
|
20240104,143200,38735271,1341,1341,1341,1341,0
|
|
20240104,143100,38735271,1341,1341,1341,1341,0
|
|
20240104,143000,38735271,1341,1341,1341,1341,0
|
|
20240104,142900,38735271,1341,1341,1341,1341,0
|
|
20240104,142800,38735271,1341,1341,1341,1341,0
|
|
20240104,142700,38735271,1341,1341,1341,1341,0
|
|
20240104,142600,38735271,1341,1341,1341,1341,10
|
|
20240104,142500,38721861,1341,1341,1341,1341,0
|
|
20240104,142400,38721861,1341,1341,1341,1341,0
|
|
20240104,142300,38721861,1341,1341,1341,1341,0
|
|
20240104,142200,38721861,1341,1341,1341,1341,5
|
|
20240104,142100,38715156,1341,1341,1341,1341,0
|
|
20240104,142000,38715156,1341,1341,1341,1341,123
|
|
20240104,141900,38550213,1341,1341,1341,1341,5
|
|
20240104,141800,38543508,1342,1342,1342,1342,0
|
|
20240104,141700,38543508,1342,1342,1342,1342,0
|
|
20240104,141600,38543508,1342,1342,1342,1342,0
|
|
20240104,141500,38543508,1342,1342,1342,1342,0
|
|
20240104,141400,38543508,1342,1342,1342,1342,7
|
|
20240104,141300,38534114,1342,1342,1342,1342,0
|
|
20240104,141200,38534114,1342,1342,1342,1342,0
|
|
20240104,141100,38534114,1342,1342,1342,1342,0
|
|
20240104,141000,38534114,1342,1342,1342,1342,0
|
|
20240104,140900,38534114,1342,1342,1342,1342,0
|
|
20240104,140800,38534114,1342,1342,1342,1342,0
|
|
20240104,140700,38534114,1342,1342,1342,1342,0
|
|
20240104,140600,38534114,1342,1342,1342,1342,0
|
|
20240104,140500,38534114,1342,1342,1342,1342,0
|
|
20240104,140400,38534114,1342,1342,1342,1342,7
|
|
20240104,140300,38524720,1342,1342,1342,1342,0
|
|
20240104,140200,38524720,1342,1342,1342,1342,0
|
|
20240104,140100,38524720,1342,1342,1342,1342,200
|
|
20240104,140000,38256320,1342,1342,1342,1342,0
|
|
20240104,135900,38256320,1342,1342,1342,1342,1
|
|
20240104,135800,38254978,1337,1337,1337,1337,0
|
|
20240104,135700,38254978,1337,1337,1337,1337,0
|
|
20240104,135600,38254978,1337,1337,1337,1337,40
|
|
20240104,135500,38201498,1336,1336,1336,1336,0
|
|
20240104,135400,38201498,1336,1336,1336,1336,0
|
|
20240104,135300,38201498,1336,1336,1336,1336,0
|
|
20240104,135200,38201498,1336,1336,1336,1336,0
|
|
20240104,135100,38201498,1336,1336,1336,1336,0
|
|
20240104,135000,38201498,1336,1336,1336,1336,0
|
|
20240104,134900,38201498,1336,1336,1336,1336,0
|
|
20240104,134800,38201498,1336,1343,1343,1336,5256
|
|
20240104,134700,31176356,1344,1344,1344,1344,3
|
|
20240104,134600,31172324,1344,1344,1344,1344,0
|
|
20240104,134500,31172324,1344,1344,1344,1344,1
|
|
20240104,134400,31170980,1344,1344,1344,1344,0
|
|
20240104,134300,31170980,1344,1344,1344,1344,50
|
|
20240104,134200,31103780,1344,1344,1344,1344,0
|
|
20240104,134100,31103780,1344,1344,1344,1344,0
|
|
20240104,134000,31103780,1344,1344,1344,1344,0
|
|
20240104,133900,31103780,1344,1344,1344,1344,0
|
|
20240104,133800,31103780,1344,1344,1344,1344,1
|
|
20240104,133700,31102436,1343,1343,1343,1343,5
|
|
20240104,133600,31095721,1343,1343,1343,1343,1
|
|
20240104,133500,31094378,1344,1343,1344,1343,2
|
|
20240104,133400,31091691,1337,1337,1337,1337,0
|
|
20240104,133300,31091691,1337,1337,1337,1337,0
|
|
20240104,133200,31091691,1337,1337,1337,1337,0
|
|
20240104,133100,31091691,1337,1337,1337,1337,0
|
|
20240104,133000,31091691,1337,1337,1337,1337,0
|
|
20240104,132900,31091691,1337,1338,1338,1337,187
|
|
20240104,132800,30841564,1338,1338,1338,1338,0
|
|
20240104,132700,30841564,1338,1338,1338,1338,300
|
|
20240104,132600,30440164,1345,1345,1345,1345,0
|
|
20240104,132500,30440164,1345,1345,1345,1345,0
|
|
20240104,132400,30440164,1345,1345,1345,1345,0
|
|
20240104,132300,30440164,1345,1345,1345,1345,0
|
|
20240104,132200,30440164,1345,1345,1345,1345,0
|
|
20240104,132100,30440164,1345,1345,1345,1345,0
|
|
20240104,132000,30440164,1345,1345,1345,1345,0
|
|
20240104,131900,30440164,1345,1345,1345,1345,0
|
|
20240104,131800,30440164,1345,1345,1345,1345,50
|
|
20240104,131700,30372914,1345,1345,1345,1345,2
|
|
20240104,131600,30370224,1338,1338,1338,1338,0
|
|
20240104,131500,30370224,1338,1338,1338,1338,0
|
|
20240104,131400,30370224,1338,1338,1338,1338,0
|
|
20240104,131300,30370224,1338,1338,1338,1338,0
|
|
20240104,131200,30370224,1338,1338,1338,1338,0
|
|
20240104,131100,30370224,1338,1338,1338,1338,0
|
|
20240104,131000,30370224,1338,1338,1338,1338,0
|
|
20240104,130900,30370224,1338,1338,1338,1338,0
|
|
20240104,130800,30370224,1338,1338,1338,1338,0
|
|
20240104,130700,30370224,1338,1338,1338,1338,0
|
|
20240104,130600,30370224,1338,1338,1338,1338,0
|
|
20240104,130500,30370224,1338,1338,1338,1338,0
|
|
20240104,130400,30370224,1338,1338,1338,1338,0
|
|
20240104,130300,30370224,1338,1338,1338,1338,0
|
|
20240104,130200,30370224,1338,1338,1338,1338,0
|
|
20240104,130100,30370224,1338,1345,1345,1338,19
|
|
20240104,130000,30344697,1347,1347,1347,1347,0
|
|
20240104,125900,30344697,1347,1347,1347,1347,0
|
|
20240104,125800,30344697,1347,1347,1347,1347,0
|
|
20240104,125700,30344697,1347,1347,1347,1347,0
|
|
20240104,125600,30344697,1347,1347,1347,1347,0
|
|
20240104,125500,30344697,1347,1347,1347,1347,0
|
|
20240104,125400,30344697,1347,1347,1347,1347,0
|
|
20240104,125300,30344697,1347,1347,1347,1347,0
|
|
20240104,125200,30344697,1347,1347,1347,1347,0
|
|
20240104,125100,30344697,1347,1347,1347,1347,0
|
|
20240104,125000,30344697,1347,1342,1347,1342,200
|
|
20240104,124900,30076055,1336,1336,1336,1336,0
|
|
20240104,124800,30076055,1336,1336,1336,1336,0
|
|
20240104,124700,30076055,1336,1336,1336,1336,2
|
|
20240104,124600,30073383,1336,1336,1336,1336,677
|
|
20240104,124500,29168911,1336,1336,1336,1336,0
|
|
20240104,124400,29168911,1336,1336,1336,1336,0
|
|
20240104,124300,29168911,1336,1336,1336,1336,0
|
|
20240104,124200,29168911,1336,1336,1336,1336,0
|
|
20240104,124100,29168911,1336,1336,1336,1336,0
|
|
20240104,124000,29168911,1336,1337,1337,1336,500
|
|
20240104,123900,28500608,1337,1338,1338,1337,139
|
|
20240104,123800,28314728,1343,1343,1343,1343,0
|
|
20240104,123700,28314728,1343,1343,1343,1343,0
|
|
20240104,123600,28314728,1343,1343,1343,1343,0
|
|
20240104,123500,28314728,1343,1343,1343,1343,0
|
|
20240104,123400,28314728,1343,1343,1343,1343,0
|
|
20240104,123300,28314728,1343,1343,1343,1343,0
|
|
20240104,123200,28314728,1343,1343,1343,1343,0
|
|
20240104,123100,28314728,1343,1343,1343,1343,0
|
|
20240104,123000,28314728,1343,1343,1343,1343,0
|
|
20240104,122900,28314728,1343,1343,1343,1343,0
|
|
20240104,122800,28314728,1343,1343,1343,1343,0
|
|
20240104,122700,28314728,1343,1343,1343,1343,0
|
|
20240104,122600,28314728,1343,1343,1343,1343,0
|
|
20240104,122500,28314728,1343,1343,1343,1343,0
|
|
20240104,122400,28314728,1343,1343,1343,1343,0
|
|
20240104,122300,28314728,1343,1343,1343,1343,0
|
|
20240104,122200,28314728,1343,1343,1343,1343,0
|
|
20240104,122100,28314728,1343,1343,1343,1343,0
|
|
20240104,122000,28314728,1343,1343,1343,1343,0
|
|
20240104,121900,28314728,1343,1343,1343,1343,0
|
|
20240104,121800,28314728,1343,1343,1343,1343,0
|
|
20240104,121700,28314728,1343,1343,1343,1343,0
|
|
20240104,121600,28314728,1343,1343,1343,1343,0
|
|
20240104,121500,28314728,1343,1343,1343,1343,0
|
|
20240104,121400,28314728,1343,1343,1343,1343,0
|
|
20240104,121300,28314728,1343,1343,1343,1343,0
|
|
20240104,121200,28314728,1343,1343,1343,1343,0
|
|
20240104,121100,28314728,1343,1343,1343,1343,0
|
|
20240104,121000,28314728,1343,1343,1343,1343,0
|
|
20240104,120900,28314728,1343,1343,1343,1343,0
|
|
20240104,120800,28314728,1343,1343,1343,1343,0
|
|
20240104,120700,28314728,1343,1343,1343,1343,0
|
|
20240104,120600,28314728,1343,1343,1343,1343,0
|
|
20240104,120500,28314728,1343,1343,1343,1343,0
|
|
20240104,120400,28314728,1343,1343,1343,1343,1
|
|
20240104,120300,28313385,1343,1343,1343,1343,1
|
|
20240104,120200,28312042,1338,1338,1338,1338,0
|
|
20240104,120100,28312042,1338,1340,1340,1338,50
|
|
20240104,120000,28245110,1343,1343,1343,1343,1
|
|
20240104,115900,28243767,1343,1343,1343,1343,20
|
|
20240104,115800,28216907,1343,1343,1343,1343,1
|
|
20240104,115700,28215564,1343,1343,1343,1343,0
|
|
20240104,115600,28215564,1343,1343,1343,1343,0
|
|
20240104,115500,28215564,1343,1343,1343,1343,31
|
|
20240104,115400,28173931,1343,1343,1343,1343,0
|
|
20240104,115300,28173931,1343,1343,1343,1343,0
|
|
20240104,115200,28173931,1343,1343,1343,1343,1
|
|
20240104,115100,28172588,1344,1344,1344,1344,0
|
|
20240104,115000,28172588,1344,1344,1344,1344,2
|
|
20240104,114900,28169900,1344,1344,1344,1344,1
|
|
20240104,114800,28168556,1345,1345,1345,1345,1
|
|
20240104,114700,28167211,1345,1340,1345,1340,45
|
|
20240104,114600,28106906,1340,1340,1340,1340,0
|
|
20240104,114500,28106906,1340,1340,1340,1340,1
|
|
20240104,114400,28105566,1340,1340,1340,1340,0
|
|
20240104,114300,28105566,1340,1340,1340,1340,1
|
|
20240104,114200,28104226,1337,1337,1337,1337,0
|
|
20240104,114100,28104226,1337,1340,1340,1337,31
|
|
20240104,114000,28062776,1337,1337,1337,1337,50
|
|
20240104,113900,27995926,1340,1340,1340,1340,0
|
|
20240104,113800,27995926,1340,1340,1340,1340,1
|
|
20240104,113700,27994586,1340,1340,1340,1340,0
|
|
20240104,113600,27994586,1340,1340,1340,1340,1
|
|
20240104,113500,27993246,1340,1340,1340,1340,0
|
|
20240104,113400,27993246,1340,1340,1340,1340,0
|
|
20240104,113300,27993246,1340,1340,1340,1340,1
|
|
20240104,113200,27991906,1340,1339,1340,1337,2001
|
|
20240104,113100,25315161,1340,1340,1340,1340,1
|
|
20240104,113000,25313821,1340,1340,1340,1340,0
|
|
20240104,112900,25313821,1340,1340,1340,1340,1
|
|
20240104,112800,25312481,1340,1340,1340,1340,0
|
|
20240104,112700,25312481,1340,1340,1340,1340,0
|
|
20240104,112600,25312481,1340,1339,1340,1339,11
|
|
20240104,112500,25297751,1340,1340,1340,1340,2
|
|
20240104,112400,25295071,1340,1340,1340,1340,1746
|
|
20240104,112300,22955431,1344,1344,1344,1344,1
|
|
20240104,112200,22954087,1340,1340,1340,1340,20
|
|
20240104,112100,22927287,1345,1345,1345,1345,1
|
|
20240104,112000,22925942,1346,1346,1346,1346,0
|
|
20240104,111900,22925942,1346,1346,1346,1346,100
|
|
20240104,111800,22791342,1346,1346,1346,1346,0
|
|
20240104,111700,22791342,1346,1346,1346,1346,1
|
|
20240104,111600,22789996,1347,1347,1347,1347,1
|
|
20240104,111500,22788649,1347,1347,1347,1347,0
|
|
20240104,111400,22788649,1347,1347,1347,1347,0
|
|
20240104,111300,22788649,1347,1341,1347,1340,616
|
|
20240104,111200,21963077,1348,1348,1348,1348,1
|
|
20240104,111100,21961729,1348,1348,1348,1348,10
|
|
20240104,111000,21948249,1349,1349,1349,1349,0
|
|
20240104,110900,21948249,1349,1349,1349,1349,1
|
|
20240104,110800,21946900,1349,1349,1349,1349,0
|
|
20240104,110700,21946900,1349,1349,1349,1349,0
|
|
20240104,110600,21946900,1349,1349,1349,1349,1
|
|
20240104,110500,21945551,1349,1349,1349,1349,0
|
|
20240104,110400,21945551,1349,1349,1349,1349,1
|
|
20240104,110300,21944202,1349,1349,1349,1349,0
|
|
20240104,110200,21944202,1349,1349,1349,1349,6
|
|
20240104,110100,21936108,1349,1349,1349,1349,0
|
|
20240104,110000,21936108,1349,1349,1349,1349,1
|
|
20240104,105900,21934759,1341,1349,1349,1341,108
|
|
20240104,105800,21789911,1349,1349,1349,1349,0
|
|
20240104,105700,21789911,1349,1349,1349,1349,1
|
|
20240104,105600,21788562,1349,1349,1349,1349,0
|
|
20240104,105500,21788562,1349,1349,1349,1349,0
|
|
20240104,105400,21788562,1349,1349,1349,1349,1
|
|
20240104,105300,21787213,1349,1349,1349,1349,0
|
|
20240104,105200,21787213,1349,1349,1349,1349,1
|
|
20240104,105100,21785864,1349,1349,1349,1349,0
|
|
20240104,105000,21785864,1349,1349,1349,1349,471
|
|
20240104,104900,21150485,1349,1349,1349,1349,540
|
|
20240104,104800,20422025,1349,1349,1349,1349,0
|
|
20240104,104700,20422025,1349,1349,1349,1349,5
|
|
20240104,104600,20415280,1350,1350,1350,1350,0
|
|
20240104,104500,20415280,1350,1350,1350,1350,0
|
|
20240104,104400,20415280,1350,1350,1350,1350,1
|
|
20240104,104300,20413930,1350,1350,1350,1350,0
|
|
20240104,104200,20413930,1350,1350,1350,1350,1
|
|
20240104,104100,20412580,1350,1350,1350,1350,0
|
|
20240104,104000,20412580,1350,1350,1350,1350,1
|
|
20240104,103900,20411230,1351,1351,1351,1351,0
|
|
20240104,103800,20411230,1351,1351,1351,1351,0
|
|
20240104,103700,20411230,1351,1351,1351,1351,1
|
|
20240104,103600,20409879,1350,1351,1351,1350,715
|
|
20240104,103500,19444628,1351,1351,1351,1351,0
|
|
20240104,103400,19444628,1351,1350,1351,1350,72
|
|
20240104,103300,19347427,1351,1351,1351,1351,1
|
|
20240104,103200,19346076,1350,1350,1350,1350,215
|
|
20240104,103100,19055826,1350,1350,1350,1350,0
|
|
20240104,103000,19055826,1350,1350,1350,1350,2
|
|
20240104,102900,19053126,1350,1350,1350,1350,0
|
|
20240104,102800,19053126,1350,1350,1350,1350,1
|
|
20240104,102700,19051776,1350,1350,1350,1350,1
|
|
20240104,102600,19050426,1350,1350,1350,1350,1
|
|
20240104,102500,19049076,1350,1341,1350,1341,827
|
|
20240104,102400,17940060,1350,1350,1350,1350,0
|
|
20240104,102300,17940060,1350,1350,1350,1350,1
|
|
20240104,102200,17938710,1350,1350,1350,1350,0
|
|
20240104,102100,17938710,1350,1350,1350,1350,0
|
|
20240104,102000,17938710,1350,1344,1350,1341,1001
|
|
20240104,101900,16596251,1348,1348,1348,1348,0
|
|
20240104,101800,16596251,1348,1348,1348,1348,1
|
|
20240104,101700,16594903,1348,1348,1348,1348,30
|
|
20240104,101600,16554463,1348,1348,1348,1348,0
|
|
20240104,101500,16554463,1348,1348,1348,1348,1
|
|
20240104,101400,16553115,1348,1350,1350,1348,114
|
|
20240104,101300,16399423,1350,1350,1350,1350,371
|
|
20240104,101200,15898573,1350,1350,1350,1350,0
|
|
20240104,101100,15898573,1350,1350,1350,1350,2967
|
|
20240104,101000,11893123,1350,1349,1350,1349,296
|
|
20240104,100900,11493811,1349,1349,1349,1349,300
|
|
20240104,100800,11089111,1349,1349,1349,1349,1
|
|
20240104,100700,11087762,1349,1349,1349,1349,0
|
|
20240104,100600,11087762,1349,1349,1349,1349,1
|
|
20240104,100500,11086413,1349,1349,1349,1349,0
|
|
20240104,100400,11086413,1349,1349,1349,1349,0
|
|
20240104,100300,11086413,1349,1349,1349,1349,1
|
|
20240104,100200,11085064,1349,1349,1349,1349,0
|
|
20240104,100100,11085064,1349,1349,1349,1349,1
|
|
20240104,100000,11083715,1349,1349,1349,1349,0
|
|
20240104,095900,11083715,1349,1349,1349,1349,0
|
|
20240104,095800,11083715,1349,1349,1349,1349,1
|
|
20240104,095700,11082366,1349,1349,1349,1349,0
|
|
20240104,095600,11082366,1349,1349,1349,1349,1
|
|
20240104,095500,11081017,1349,1349,1349,1349,0
|
|
20240104,095400,11081017,1349,1349,1349,1349,1
|
|
20240104,095300,11079668,1349,1349,1349,1349,0
|
|
20240104,095200,11079668,1349,1349,1349,1349,0
|
|
20240104,095100,11079668,1349,1349,1349,1349,1
|
|
20240104,095000,11078319,1348,1347,1348,1347,400
|
|
20240104,094900,10539239,1341,1345,1345,1341,171
|
|
20240104,094800,10309881,1345,1345,1345,1345,1
|
|
20240104,094700,10308536,1345,1345,1345,1345,1
|
|
20240104,094600,10307191,1346,1346,1346,1346,0
|
|
20240104,094500,10307191,1346,1346,1346,1346,0
|
|
20240104,094400,10307191,1346,1346,1346,1346,1
|
|
20240104,094300,10305845,1346,1346,1346,1346,0
|
|
20240104,094200,10305845,1346,1346,1346,1346,1
|
|
20240104,094100,10304499,1346,1346,1346,1346,6
|
|
20240104,094000,10296423,1346,1346,1346,1346,0
|
|
20240104,093900,10296423,1346,1346,1346,1346,1
|
|
20240104,093800,10295077,1348,1348,1348,1348,0
|
|
20240104,093700,10295077,1348,1348,1348,1348,1
|
|
20240104,093600,10293729,1348,1348,1348,1348,0
|
|
20240104,093500,10293729,1348,1348,1348,1348,0
|
|
20240104,093400,10293729,1348,1348,1348,1348,1
|
|
20240104,093300,10292381,1348,1348,1348,1348,3
|
|
20240104,093200,10288337,1348,1348,1348,1348,1919
|
|
20240104,093100,7701525,1348,1342,1348,1341,251
|
|
20240104,093000,7364477,1348,1348,1348,1348,0
|
|
20240104,092900,7364477,1348,1348,1348,1348,1
|
|
20240104,092800,7363129,1341,1343,1343,1341,1932
|
|
20240104,092700,4771582,1348,1348,1348,1348,3
|
|
20240104,092600,4767538,1348,1348,1348,1348,3
|
|
20240104,092500,4763494,1348,1348,1348,1348,1
|
|
20240104,092400,4762146,1348,1347,1348,1343,358
|
|
20240104,092300,4279859,1347,1347,1347,1347,86
|
|
20240104,092200,4164017,1347,1347,1347,1347,1
|
|
20240104,092100,4162670,1347,1347,1347,1347,0
|
|
20240104,092000,4162670,1347,1347,1347,1347,0
|
|
20240104,091900,4162670,1347,1347,1347,1347,1
|
|
20240104,091800,4161323,1348,1348,1348,1348,0
|
|
20240104,091700,4161323,1348,1348,1348,1348,21
|
|
20240104,091600,4133015,1348,1348,1348,1348,0
|
|
20240104,091500,4133015,1348,1347,1348,1347,101
|
|
20240104,091400,3996887,1348,1348,1348,1348,0
|
|
20240104,091300,3996887,1348,1348,1348,1348,6
|
|
20240104,091200,3988799,1348,1348,1348,1348,423
|
|
20240104,091100,3418595,1341,1341,1341,1341,0
|
|
20240104,091000,3418595,1341,1344,1344,1341,248
|
|
20240104,090900,3085971,1348,1348,1348,1348,8
|
|
20240104,090800,3075187,1348,1348,1348,1348,1
|
|
20240104,090700,3073839,1345,1345,1345,1345,0
|
|
20240104,090600,3073839,1345,1345,1345,1345,1118
|
|
20240104,090500,1570129,1349,1346,1349,1346,146
|
|
20240104,090400,1373610,1349,1349,1349,1349,0
|
|
20240104,090300,1373610,1349,1349,1349,1349,0
|
|
20240104,090200,1373610,1349,1348,1349,1345,306
|
|
20240104,090100,961114,1346,1346,1346,1346,0
|
|
20240104,090000,961114,1346,1348,1348,1346,713
|