596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185300,22699235,1335,1335,1335,1335,173
|
|
20240105,185200,22699235,1335,1335,1335,1335,0
|
|
20240105,185100,22699235,1335,1335,1335,1335,0
|
|
20240105,185000,22699235,1335,1335,1335,1335,0
|
|
20240105,184900,22699235,1335,1335,1335,1335,0
|
|
20240105,184800,22699235,1335,1335,1335,1335,0
|
|
20240105,184700,22699235,1335,1335,1335,1335,0
|
|
20240105,184600,22699235,1335,1335,1335,1335,0
|
|
20240105,184500,22699235,1335,1335,1335,1335,0
|
|
20240105,184400,22699235,1335,1335,1335,1335,0
|
|
20240105,184300,22699235,1335,1335,1335,1335,0
|
|
20240105,184200,22699235,1335,1335,1335,1335,0
|
|
20240105,184100,22699235,1335,1335,1335,1335,0
|
|
20240105,184000,22699235,1335,1335,1335,1335,0
|
|
20240105,183900,22699235,1335,1335,1335,1335,0
|
|
20240105,183800,22699235,1335,1335,1335,1335,0
|
|
20240105,183700,22699235,1335,1335,1335,1335,0
|
|
20240105,183600,22699235,1335,1335,1335,1335,0
|
|
20240105,183500,22699235,1335,1335,1335,1335,0
|
|
20240105,183400,22699235,1335,1335,1335,1335,0
|
|
20240105,183300,22699235,1335,1335,1335,1335,0
|
|
20240105,183200,22699235,1335,1335,1335,1335,0
|
|
20240105,183100,22699235,1335,1335,1335,1335,0
|
|
20240105,183000,22699235,1335,1335,1335,1335,0
|
|
20240105,182900,22699235,1335,1335,1335,1335,0
|
|
20240105,182800,22699235,1335,1335,1335,1335,0
|
|
20240105,182700,22699235,1335,1335,1335,1335,0
|
|
20240105,182600,22699235,1335,1335,1335,1335,0
|
|
20240105,182500,22699235,1335,1335,1335,1335,0
|
|
20240105,182400,22699235,1335,1335,1335,1335,0
|
|
20240105,182300,22699235,1335,1335,1335,1335,173
|
|
20240105,182200,22699235,1335,1335,1335,1335,0
|
|
20240105,182100,22699235,1335,1335,1335,1335,0
|
|
20240105,182000,22699235,1335,1335,1335,1335,0
|
|
20240105,181900,22699235,1335,1335,1335,1335,0
|
|
20240105,181800,22699235,1335,1335,1335,1335,0
|
|
20240105,181700,22699235,1335,1335,1335,1335,0
|
|
20240105,181600,22699235,1335,1335,1335,1335,0
|
|
20240105,181500,22699235,1335,1335,1335,1335,0
|
|
20240105,181400,22699235,1335,1335,1335,1335,0
|
|
20240105,181300,22699235,1335,1335,1335,1335,0
|
|
20240105,181200,22699235,1335,1335,1335,1335,0
|
|
20240105,181100,22699235,1335,1335,1335,1335,0
|
|
20240105,181000,22699235,1335,1335,1335,1335,0
|
|
20240105,180900,22699235,1335,1335,1335,1335,0
|
|
20240105,180800,22699235,1335,1335,1335,1335,0
|
|
20240105,180700,22699235,1335,1335,1335,1335,0
|
|
20240105,180600,22699235,1335,1335,1335,1335,0
|
|
20240105,180500,22699235,1335,1335,1335,1335,0
|
|
20240105,180400,22699235,1335,1335,1335,1335,0
|
|
20240105,180300,22699235,1335,1335,1335,1335,0
|
|
20240105,180200,22699235,1335,1335,1335,1335,0
|
|
20240105,180100,22699235,1335,1335,1335,1335,0
|
|
20240105,180000,22699235,1335,1335,1335,1335,0
|
|
20240105,175900,22699235,1335,1335,1335,1335,0
|
|
20240105,175800,22699235,1335,1335,1335,1335,0
|
|
20240105,175700,22699235,1335,1335,1335,1335,0
|
|
20240105,175600,22699235,1335,1335,1335,1335,0
|
|
20240105,175500,22699235,1335,1335,1335,1335,0
|
|
20240105,175400,22699235,1335,1335,1335,1335,0
|
|
20240105,175300,22699235,1335,1335,1335,1335,173
|
|
20240105,175200,22699235,1335,1335,1335,1335,0
|
|
20240105,175100,22699235,1335,1335,1335,1335,0
|
|
20240105,175000,22699235,1335,1335,1335,1335,0
|
|
20240105,174900,22699235,1335,1335,1335,1335,0
|
|
20240105,174800,22699235,1335,1335,1335,1335,0
|
|
20240105,174700,22699235,1335,1335,1335,1335,0
|
|
20240105,174600,22699235,1335,1335,1335,1335,0
|
|
20240105,174500,22699235,1335,1335,1335,1335,0
|
|
20240105,174400,22699235,1335,1335,1335,1335,0
|
|
20240105,174300,22699235,1335,1335,1335,1335,0
|
|
20240105,174200,22699235,1335,1335,1335,1335,0
|
|
20240105,174100,22699235,1335,1335,1335,1335,0
|
|
20240105,174000,22699235,1335,1335,1335,1335,0
|
|
20240105,173900,22699235,1335,1335,1335,1335,0
|
|
20240105,173800,22699235,1335,1335,1335,1335,0
|
|
20240105,173700,22699235,1335,1335,1335,1335,0
|
|
20240105,173600,22699235,1335,1335,1335,1335,0
|
|
20240105,173500,22699235,1335,1335,1335,1335,0
|
|
20240105,173400,22699235,1335,1335,1335,1335,0
|
|
20240105,173300,22699235,1335,1335,1335,1335,0
|
|
20240105,173200,22699235,1335,1335,1335,1335,0
|
|
20240105,173100,22699235,1335,1335,1335,1335,0
|
|
20240105,173000,22699235,1335,1335,1335,1335,0
|
|
20240105,172900,22699235,1335,1335,1335,1335,0
|
|
20240105,172800,22699235,1335,1335,1335,1335,0
|
|
20240105,172700,22699235,1335,1335,1335,1335,0
|
|
20240105,172600,22699235,1335,1335,1335,1335,0
|
|
20240105,172500,22699235,1335,1335,1335,1335,0
|
|
20240105,172400,22699235,1335,1335,1335,1335,0
|
|
20240105,172300,22699235,1335,1335,1335,1335,173
|
|
20240105,172200,22699235,1335,1335,1335,1335,0
|
|
20240105,172100,22699235,1335,1335,1335,1335,0
|
|
20240105,172000,22699235,1335,1335,1335,1335,0
|
|
20240105,171900,22699235,1335,1335,1335,1335,0
|
|
20240105,171800,22699235,1335,1335,1335,1335,0
|
|
20240105,171700,22699235,1335,1335,1335,1335,0
|
|
20240105,171600,22699235,1335,1335,1335,1335,0
|
|
20240105,171500,22699235,1335,1335,1335,1335,0
|
|
20240105,171400,22699235,1335,1335,1335,1335,0
|
|
20240105,171300,22699235,1335,1335,1335,1335,0
|
|
20240105,171200,22699235,1335,1335,1335,1335,0
|
|
20240105,171100,22699235,1335,1335,1335,1335,0
|
|
20240105,171000,22699235,1335,1335,1335,1335,0
|
|
20240105,170900,22699235,1335,1335,1335,1335,0
|
|
20240105,170800,22699235,1335,1335,1335,1335,0
|
|
20240105,170700,22699235,1335,1335,1335,1335,0
|
|
20240105,170600,22699235,1335,1335,1335,1335,0
|
|
20240105,170500,22699235,1335,1335,1335,1335,0
|
|
20240105,170400,22699235,1335,1335,1335,1335,0
|
|
20240105,170300,22699235,1335,1335,1335,1335,0
|
|
20240105,170200,22699235,1335,1335,1335,1335,0
|
|
20240105,170100,22699235,1335,1335,1335,1335,0
|
|
20240105,170000,22699235,1335,1335,1335,1335,0
|
|
20240105,165900,22699235,1335,1335,1335,1335,0
|
|
20240105,165800,22699235,1335,1335,1335,1335,0
|
|
20240105,165700,22699235,1335,1335,1335,1335,0
|
|
20240105,165600,22699235,1335,1335,1335,1335,0
|
|
20240105,165500,22699235,1335,1335,1335,1335,0
|
|
20240105,165400,22699235,1335,1335,1335,1335,0
|
|
20240105,165300,22699235,1335,1335,1335,1335,173
|
|
20240105,165200,22699235,1335,1335,1335,1335,0
|
|
20240105,165100,22699235,1335,1335,1335,1335,0
|
|
20240105,165000,22699235,1335,1335,1335,1335,0
|
|
20240105,164900,22699235,1335,1335,1335,1335,0
|
|
20240105,164800,22699235,1335,1335,1335,1335,0
|
|
20240105,164700,22699235,1335,1335,1335,1335,0
|
|
20240105,164600,22699235,1335,1335,1335,1335,0
|
|
20240105,164500,22699235,1335,1335,1335,1335,0
|
|
20240105,164400,22699235,1335,1335,1335,1335,0
|
|
20240105,164300,22699235,1335,1335,1335,1335,0
|
|
20240105,164200,22699235,1335,1335,1335,1335,0
|
|
20240105,164100,22699235,1335,1335,1335,1335,0
|
|
20240105,164000,22699235,1335,1335,1335,1335,0
|
|
20240105,163900,22699235,1335,1335,1335,1335,0
|
|
20240105,163800,22699235,1335,1335,1335,1335,0
|
|
20240105,163700,22699235,1335,1335,1335,1335,0
|
|
20240105,163600,22699235,1335,1335,1335,1335,0
|
|
20240105,163500,22699235,1335,1335,1335,1335,0
|
|
20240105,163400,22699235,1335,1335,1335,1335,0
|
|
20240105,163300,22699235,1335,1335,1335,1335,0
|
|
20240105,163200,22699235,1335,1335,1335,1335,0
|
|
20240105,163100,22699235,1335,1335,1335,1335,0
|
|
20240105,163000,22699235,1335,1335,1335,1335,0
|
|
20240105,162900,22699235,1335,1335,1335,1335,0
|
|
20240105,162800,22699235,1335,1335,1335,1335,0
|
|
20240105,162700,22699235,1335,1335,1335,1335,0
|
|
20240105,162600,22699235,1335,1335,1335,1335,0
|
|
20240105,162500,22699235,1335,1335,1335,1335,0
|
|
20240105,162400,22699235,1335,1335,1335,1335,0
|
|
20240105,162300,22699235,1335,1335,1335,1335,173
|
|
20240105,162200,22699235,1335,1335,1335,1335,0
|
|
20240105,162100,22699235,1335,1335,1335,1335,0
|
|
20240105,162000,22699235,1335,1335,1335,1335,0
|
|
20240105,161900,22699235,1335,1335,1335,1335,0
|
|
20240105,161800,22699235,1335,1335,1335,1335,0
|
|
20240105,161700,22699235,1335,1335,1335,1335,0
|
|
20240105,161600,22699235,1335,1335,1335,1335,0
|
|
20240105,161500,22699235,1335,1335,1335,1335,0
|
|
20240105,161400,22699235,1335,1335,1335,1335,0
|
|
20240105,161300,22699235,1335,1335,1335,1335,0
|
|
20240105,161200,22699235,1335,1335,1335,1335,0
|
|
20240105,161100,22699235,1335,1335,1335,1335,0
|
|
20240105,161000,22699235,1335,1335,1335,1335,0
|
|
20240105,160900,22699235,1335,1335,1335,1335,0
|
|
20240105,160800,22699235,1335,1335,1335,1335,0
|
|
20240105,160700,22699235,1335,1335,1335,1335,0
|
|
20240105,160600,22699235,1335,1335,1335,1335,0
|
|
20240105,160500,22699235,1335,1335,1335,1335,0
|
|
20240105,160400,22699235,1335,1335,1335,1335,0
|
|
20240105,160300,22699235,1335,1335,1335,1335,0
|
|
20240105,160200,22699235,1335,1335,1335,1335,0
|
|
20240105,160100,22699235,1335,1335,1335,1335,0
|
|
20240105,160000,22699235,1335,1335,1335,1335,0
|
|
20240105,155900,22699235,1335,1335,1335,1335,0
|
|
20240105,155800,22699235,1335,1335,1335,1335,0
|
|
20240105,155700,22699235,1335,1335,1335,1335,0
|
|
20240105,155600,22699235,1335,1335,1335,1335,0
|
|
20240105,155500,22699235,1335,1335,1335,1335,0
|
|
20240105,155400,22699235,1335,1335,1335,1335,0
|
|
20240105,155300,22699235,1335,1335,1335,1335,173
|
|
20240105,155200,22699235,1335,1335,1335,1335,0
|
|
20240105,155100,22699235,1335,1335,1335,1335,0
|
|
20240105,155000,22699235,1335,1335,1335,1335,0
|
|
20240105,154900,22699235,1335,1335,1335,1335,0
|
|
20240105,154800,22699235,1335,1335,1335,1335,0
|
|
20240105,154700,22699235,1335,1335,1335,1335,0
|
|
20240105,154600,22699235,1335,1335,1335,1335,0
|
|
20240105,154500,22699235,1335,1335,1335,1335,0
|
|
20240105,154400,22699235,1335,1335,1335,1335,0
|
|
20240105,154300,22699235,1335,1335,1335,1335,0
|
|
20240105,154200,22699235,1335,1335,1335,1335,0
|
|
20240105,154100,22699235,1335,1335,1335,1335,0
|
|
20240105,154000,22699235,1335,1335,1335,1335,0
|
|
20240105,153900,22699235,1335,1335,1335,1335,0
|
|
20240105,153800,22699235,1335,1335,1335,1335,0
|
|
20240105,153700,22699235,1335,1335,1335,1335,0
|
|
20240105,153600,22699235,1335,1335,1335,1335,0
|
|
20240105,153500,22699235,1335,1335,1335,1335,0
|
|
20240105,153400,22699235,1335,1335,1335,1335,0
|
|
20240105,153300,22699235,1335,1335,1335,1335,0
|
|
20240105,153200,22699235,1335,1335,1335,1335,0
|
|
20240105,153100,22699235,1335,1335,1335,1335,0
|
|
20240105,153000,22699235,1335,1335,1335,1335,173
|
|
20240105,152900,22468280,1338,1338,1338,1338,0
|
|
20240105,152800,22468280,1338,1338,1338,1338,0
|
|
20240105,152700,22468280,1338,1338,1338,1338,0
|
|
20240105,152600,22468280,1338,1338,1338,1338,0
|
|
20240105,152500,22468280,1338,1338,1338,1338,0
|
|
20240105,152400,22468280,1338,1338,1338,1338,0
|
|
20240105,152300,22468280,1338,1338,1338,1338,0
|
|
20240105,152200,22468280,1338,1338,1338,1338,0
|
|
20240105,152100,22468280,1338,1338,1338,1338,0
|
|
20240105,152000,22468280,1338,1338,1338,1338,0
|
|
20240105,151900,22468280,1338,1338,1338,1338,0
|
|
20240105,151800,22468280,1338,1338,1338,1338,0
|
|
20240105,151700,22468280,1338,1338,1338,1338,0
|
|
20240105,151600,22468280,1338,1338,1338,1338,10
|
|
20240105,151500,22454900,1338,1338,1338,1338,0
|
|
20240105,151400,22454900,1338,1338,1338,1338,30
|
|
20240105,151300,22414760,1339,1339,1339,1339,0
|
|
20240105,151200,22414760,1339,1339,1339,1339,0
|
|
20240105,151100,22414760,1339,1339,1339,1339,0
|
|
20240105,151000,22414760,1339,1339,1339,1339,0
|
|
20240105,150900,22414760,1339,1339,1339,1339,0
|
|
20240105,150800,22414760,1339,1339,1339,1339,0
|
|
20240105,150700,22414760,1339,1339,1339,1339,0
|
|
20240105,150600,22414760,1339,1339,1339,1339,0
|
|
20240105,150500,22414760,1339,1339,1339,1339,0
|
|
20240105,150400,22414760,1339,1339,1339,1339,0
|
|
20240105,150300,22414760,1339,1339,1339,1339,10
|
|
20240105,150200,22401370,1339,1339,1339,1339,25
|
|
20240105,150100,22367895,1339,1339,1339,1339,25
|
|
20240105,150000,22334420,1339,1339,1339,1339,0
|
|
20240105,145900,22334420,1339,1339,1339,1339,18
|
|
20240105,145800,22310318,1339,1339,1339,1339,2
|
|
20240105,145700,22307640,1339,1339,1339,1339,0
|
|
20240105,145600,22307640,1339,1339,1339,1339,100
|
|
20240105,145500,22173740,1339,1339,1339,1339,0
|
|
20240105,145400,22173740,1339,1339,1339,1339,5
|
|
20240105,145300,22167045,1340,1340,1340,1340,0
|
|
20240105,145200,22167045,1340,1340,1340,1340,0
|
|
20240105,145100,22167045,1340,1340,1340,1340,0
|
|
20240105,145000,22167045,1340,1339,1340,1339,200
|
|
20240105,144900,21899241,1339,1339,1339,1339,0
|
|
20240105,144800,21899241,1339,1339,1339,1339,0
|
|
20240105,144700,21899241,1339,1339,1339,1339,0
|
|
20240105,144600,21899241,1339,1339,1339,1339,0
|
|
20240105,144500,21899241,1339,1339,1339,1339,0
|
|
20240105,144400,21899241,1339,1339,1339,1339,0
|
|
20240105,144300,21899241,1339,1339,1339,1339,1
|
|
20240105,144200,21897902,1333,1333,1333,1333,0
|
|
20240105,144100,21897902,1333,1333,1333,1333,0
|
|
20240105,144000,21897902,1333,1333,1333,1333,0
|
|
20240105,143900,21897902,1333,1333,1333,1333,0
|
|
20240105,143800,21897902,1333,1333,1333,1333,0
|
|
20240105,143700,21897902,1333,1333,1333,1333,0
|
|
20240105,143600,21897902,1333,1333,1333,1333,0
|
|
20240105,143500,21897902,1333,1333,1333,1333,0
|
|
20240105,143400,21897902,1333,1333,1333,1333,0
|
|
20240105,143300,21897902,1333,1333,1333,1333,0
|
|
20240105,143200,21897902,1333,1333,1333,1333,0
|
|
20240105,143100,21897902,1333,1335,1335,1333,173
|
|
20240105,143000,21667273,1335,1335,1335,1335,0
|
|
20240105,142900,21667273,1335,1335,1335,1335,0
|
|
20240105,142800,21667273,1335,1335,1335,1335,0
|
|
20240105,142700,21667273,1335,1335,1335,1335,0
|
|
20240105,142600,21667273,1335,1335,1335,1335,0
|
|
20240105,142500,21667273,1335,1335,1335,1335,99
|
|
20240105,142400,21535108,1335,1335,1335,1335,0
|
|
20240105,142300,21535108,1335,1335,1335,1335,0
|
|
20240105,142200,21535108,1335,1335,1335,1335,5
|
|
20240105,142100,21528433,1339,1339,1339,1339,0
|
|
20240105,142000,21528433,1339,1339,1339,1339,0
|
|
20240105,141900,21528433,1339,1339,1339,1339,0
|
|
20240105,141800,21528433,1339,1339,1339,1339,0
|
|
20240105,141700,21528433,1339,1339,1339,1339,0
|
|
20240105,141600,21528433,1339,1339,1339,1339,0
|
|
20240105,141500,21528433,1339,1339,1339,1339,0
|
|
20240105,141400,21528433,1339,1339,1339,1339,0
|
|
20240105,141300,21528433,1339,1339,1339,1339,0
|
|
20240105,141200,21528433,1339,1339,1339,1339,0
|
|
20240105,141100,21528433,1339,1339,1339,1339,0
|
|
20240105,141000,21528433,1339,1339,1339,1339,0
|
|
20240105,140900,21528433,1339,1339,1339,1339,0
|
|
20240105,140800,21528433,1339,1339,1339,1339,0
|
|
20240105,140700,21528433,1339,1339,1339,1339,0
|
|
20240105,140600,21528433,1339,1339,1339,1339,0
|
|
20240105,140500,21528433,1339,1339,1339,1339,0
|
|
20240105,140400,21528433,1339,1339,1339,1339,0
|
|
20240105,140300,21528433,1339,1339,1339,1339,0
|
|
20240105,140200,21528433,1339,1339,1339,1339,0
|
|
20240105,140100,21528433,1339,1339,1339,1339,0
|
|
20240105,140000,21528433,1339,1339,1339,1339,10
|
|
20240105,135900,21515043,1340,1340,1340,1340,0
|
|
20240105,135800,21515043,1340,1340,1340,1340,0
|
|
20240105,135700,21515043,1340,1340,1340,1340,0
|
|
20240105,135600,21515043,1340,1340,1340,1340,75
|
|
20240105,135500,21414543,1340,1340,1340,1340,0
|
|
20240105,135400,21414543,1340,1340,1340,1340,0
|
|
20240105,135300,21414543,1340,1338,1340,1338,1000
|
|
20240105,135200,20074777,1335,1335,1335,1335,0
|
|
20240105,135100,20074777,1335,1335,1335,1335,0
|
|
20240105,135000,20074777,1335,1335,1335,1335,0
|
|
20240105,134900,20074777,1335,1335,1335,1335,0
|
|
20240105,134800,20074777,1335,1335,1335,1335,0
|
|
20240105,134700,20074777,1335,1335,1335,1335,0
|
|
20240105,134600,20074777,1335,1335,1335,1335,0
|
|
20240105,134500,20074777,1335,1335,1335,1335,0
|
|
20240105,134400,20074777,1335,1335,1335,1335,0
|
|
20240105,134300,20074777,1335,1335,1335,1335,0
|
|
20240105,134200,20074777,1335,1335,1335,1335,0
|
|
20240105,134100,20074777,1335,1335,1335,1335,0
|
|
20240105,134000,20074777,1335,1335,1335,1335,0
|
|
20240105,133900,20074777,1335,1335,1335,1335,0
|
|
20240105,133800,20074777,1335,1335,1335,1335,0
|
|
20240105,133700,20074777,1335,1337,1337,1335,400
|
|
20240105,133600,19540755,1338,1338,1338,1338,0
|
|
20240105,133500,19540755,1338,1338,1338,1338,0
|
|
20240105,133400,19540755,1338,1338,1338,1338,0
|
|
20240105,133300,19540755,1338,1338,1338,1338,0
|
|
20240105,133200,19540755,1338,1338,1338,1338,226
|
|
20240105,133100,19238367,1338,1338,1338,1338,0
|
|
20240105,133000,19238367,1338,1338,1338,1338,100
|
|
20240105,132900,19104567,1339,1339,1339,1339,0
|
|
20240105,132800,19104567,1339,1339,1339,1339,2
|
|
20240105,132700,19101889,1339,1339,1339,1339,0
|
|
20240105,132600,19101889,1339,1339,1339,1339,0
|
|
20240105,132500,19101889,1339,1339,1339,1339,0
|
|
20240105,132400,19101889,1339,1339,1339,1339,0
|
|
20240105,132300,19101889,1339,1339,1339,1339,0
|
|
20240105,132200,19101889,1339,1339,1339,1339,0
|
|
20240105,132100,19101889,1339,1339,1339,1339,0
|
|
20240105,132000,19101889,1339,1339,1339,1339,0
|
|
20240105,131900,19101889,1339,1339,1339,1339,0
|
|
20240105,131800,19101889,1339,1339,1339,1339,0
|
|
20240105,131700,19101889,1339,1339,1339,1339,0
|
|
20240105,131600,19101889,1339,1339,1339,1339,0
|
|
20240105,131500,19101889,1339,1339,1339,1339,0
|
|
20240105,131400,19101889,1339,1339,1339,1339,0
|
|
20240105,131300,19101889,1339,1339,1339,1339,0
|
|
20240105,131200,19101889,1339,1339,1339,1339,0
|
|
20240105,131100,19101889,1339,1339,1339,1339,0
|
|
20240105,131000,19101889,1339,1339,1339,1339,668
|
|
20240105,130900,18207437,1339,1339,1339,1339,0
|
|
20240105,130800,18207437,1339,1339,1339,1339,0
|
|
20240105,130700,18207437,1339,1339,1339,1339,0
|
|
20240105,130600,18207437,1339,1339,1339,1339,0
|
|
20240105,130500,18207437,1339,1339,1339,1339,0
|
|
20240105,130400,18207437,1339,1339,1339,1339,50
|
|
20240105,130300,18140487,1339,1339,1339,1339,0
|
|
20240105,130200,18140487,1339,1339,1339,1339,492
|
|
20240105,130100,17481699,1339,1339,1339,1339,0
|
|
20240105,130000,17481699,1339,1339,1339,1339,0
|
|
20240105,125900,17481699,1339,1339,1339,1339,0
|
|
20240105,125800,17481699,1339,1339,1339,1339,0
|
|
20240105,125700,17481699,1339,1339,1339,1339,0
|
|
20240105,125600,17481699,1339,1339,1339,1339,360
|
|
20240105,125500,16999659,1339,1339,1339,1339,4
|
|
20240105,125400,16994303,1339,1339,1339,1339,0
|
|
20240105,125300,16994303,1339,1339,1339,1339,0
|
|
20240105,125200,16994303,1339,1339,1339,1339,0
|
|
20240105,125100,16994303,1339,1339,1339,1339,0
|
|
20240105,125000,16994303,1339,1339,1339,1339,0
|
|
20240105,124900,16994303,1339,1339,1339,1339,0
|
|
20240105,124800,16994303,1339,1339,1339,1339,0
|
|
20240105,124700,16994303,1339,1339,1339,1339,0
|
|
20240105,124600,16994303,1339,1339,1339,1339,0
|
|
20240105,124500,16994303,1339,1339,1339,1339,0
|
|
20240105,124400,16994303,1339,1338,1339,1338,864
|
|
20240105,124300,15838225,1338,1338,1338,1338,1
|
|
20240105,124200,15836887,1339,1339,1339,1339,0
|
|
20240105,124100,15836887,1339,1339,1339,1339,0
|
|
20240105,124000,15836887,1339,1339,1339,1339,0
|
|
20240105,123900,15836887,1339,1339,1339,1339,0
|
|
20240105,123800,15836887,1339,1339,1339,1339,0
|
|
20240105,123700,15836887,1339,1339,1339,1339,0
|
|
20240105,123600,15836887,1339,1339,1339,1339,93
|
|
20240105,123500,15712360,1339,1339,1339,1339,126
|
|
20240105,123400,15543646,1339,1339,1339,1339,3
|
|
20240105,123300,15539629,1338,1338,1338,1338,0
|
|
20240105,123200,15539629,1338,1338,1338,1338,0
|
|
20240105,123100,15539629,1338,1338,1338,1338,0
|
|
20240105,123000,15539629,1338,1338,1338,1338,0
|
|
20240105,122900,15539629,1338,1338,1338,1338,0
|
|
20240105,122800,15539629,1338,1338,1338,1338,0
|
|
20240105,122700,15539629,1338,1338,1338,1338,0
|
|
20240105,122600,15539629,1338,1338,1338,1338,0
|
|
20240105,122500,15539629,1338,1338,1338,1338,0
|
|
20240105,122400,15539629,1338,1338,1338,1338,0
|
|
20240105,122300,15539629,1338,1338,1338,1338,0
|
|
20240105,122200,15539629,1338,1338,1338,1338,0
|
|
20240105,122100,15539629,1338,1338,1338,1338,0
|
|
20240105,122000,15539629,1338,1338,1338,1338,0
|
|
20240105,121900,15539629,1338,1338,1338,1338,0
|
|
20240105,121800,15539629,1338,1338,1338,1338,62
|
|
20240105,121700,15456673,1338,1338,1338,1338,0
|
|
20240105,121600,15456673,1338,1338,1338,1338,1
|
|
20240105,121500,15455335,1337,1337,1337,1337,0
|
|
20240105,121400,15455335,1337,1337,1337,1337,5
|
|
20240105,121300,15448650,1337,1337,1337,1337,789
|
|
20240105,121200,14393757,1337,1337,1337,1337,0
|
|
20240105,121100,14393757,1337,1337,1337,1337,1
|
|
20240105,121000,14392420,1337,1337,1337,1337,0
|
|
20240105,120900,14392420,1337,1337,1337,1337,0
|
|
20240105,120800,14392420,1337,1337,1337,1337,402
|
|
20240105,120700,13854946,1337,1337,1337,1337,0
|
|
20240105,120600,13854946,1337,1337,1337,1337,0
|
|
20240105,120500,13854946,1337,1337,1337,1337,1
|
|
20240105,120400,13853609,1331,1331,1331,1331,0
|
|
20240105,120300,13853609,1331,1331,1331,1331,0
|
|
20240105,120200,13853609,1331,1331,1331,1331,0
|
|
20240105,120100,13853609,1331,1331,1331,1331,0
|
|
20240105,120000,13853609,1331,1331,1331,1331,0
|
|
20240105,115900,13853609,1331,1331,1331,1331,0
|
|
20240105,115800,13853609,1331,1334,1334,1331,112
|
|
20240105,115700,13704481,1333,1336,1336,1333,260
|
|
20240105,115600,13357895,1333,1333,1333,1333,0
|
|
20240105,115500,13357895,1333,1333,1333,1333,0
|
|
20240105,115400,13357895,1333,1333,1333,1333,0
|
|
20240105,115300,13357895,1333,1333,1333,1333,0
|
|
20240105,115200,13357895,1333,1333,1333,1333,0
|
|
20240105,115100,13357895,1333,1333,1333,1333,121
|
|
20240105,115000,13196602,1333,1333,1333,1333,4
|
|
20240105,114900,13191270,1333,1333,1333,1333,1
|
|
20240105,114800,13189937,1333,1333,1333,1333,0
|
|
20240105,114700,13189937,1333,1333,1333,1333,47
|
|
20240105,114600,13127286,1333,1332,1333,1332,29
|
|
20240105,114500,13088639,1333,1333,1333,1332,161
|
|
20240105,114400,12874096,1333,1333,1333,1333,0
|
|
20240105,114300,12874096,1333,1333,1333,1333,1
|
|
20240105,114200,12872763,1333,1333,1333,1333,0
|
|
20240105,114100,12872763,1333,1333,1333,1333,1
|
|
20240105,114000,12871430,1330,1330,1330,1330,0
|
|
20240105,113900,12871430,1330,1330,1330,1330,0
|
|
20240105,113800,12871430,1330,1333,1333,1330,65
|
|
20240105,113700,12784794,1330,1332,1332,1330,50
|
|
20240105,113600,12718240,1333,1333,1333,1333,1
|
|
20240105,113500,12716907,1333,1333,1333,1333,15
|
|
20240105,113400,12696912,1333,1333,1333,1333,1
|
|
20240105,113300,12695579,1333,1333,1333,1333,0
|
|
20240105,113200,12695579,1333,1333,1333,1333,1
|
|
20240105,113100,12694246,1333,1333,1333,1333,6
|
|
20240105,113000,12686248,1333,1334,1334,1333,14
|
|
20240105,112900,12667585,1333,1333,1333,1333,0
|
|
20240105,112800,12667585,1333,1336,1336,1333,100
|
|
20240105,112700,12534091,1337,1337,1337,1337,1
|
|
20240105,112600,12532754,1337,1337,1337,1337,0
|
|
20240105,112500,12532754,1337,1337,1337,1337,0
|
|
20240105,112400,12532754,1337,1337,1337,1337,0
|
|
20240105,112300,12532754,1337,1337,1337,1337,1
|
|
20240105,112200,12531417,1337,1337,1337,1337,0
|
|
20240105,112100,12531417,1337,1337,1337,1337,1
|
|
20240105,112000,12530080,1336,1336,1336,1336,0
|
|
20240105,111900,12530080,1336,1336,1336,1336,1
|
|
20240105,111800,12528744,1335,1335,1335,1335,2
|
|
20240105,111700,12526074,1335,1335,1335,1335,3
|
|
20240105,111600,12522069,1336,1335,1336,1335,4
|
|
20240105,111500,12516728,1335,1335,1335,1335,32
|
|
20240105,111400,12474008,1335,1335,1335,1335,1
|
|
20240105,111300,12472673,1335,1335,1335,1335,0
|
|
20240105,111200,12472673,1335,1335,1335,1335,1
|
|
20240105,111100,12471338,1335,1335,1335,1335,0
|
|
20240105,111000,12471338,1335,1335,1335,1335,1
|
|
20240105,110900,12470003,1334,1334,1334,1334,0
|
|
20240105,110800,12470003,1334,1334,1334,1334,0
|
|
20240105,110700,12470003,1334,1336,1336,1334,10
|
|
20240105,110600,12456653,1335,1335,1335,1335,0
|
|
20240105,110500,12456653,1335,1335,1335,1335,0
|
|
20240105,110400,12456653,1335,1335,1335,1335,1
|
|
20240105,110300,12455318,1337,1337,1337,1337,1
|
|
20240105,110200,12453981,1330,1330,1330,1330,0
|
|
20240105,110100,12453981,1330,1330,1330,1330,0
|
|
20240105,110000,12453981,1330,1330,1330,1330,0
|
|
20240105,105900,12453981,1330,1330,1330,1330,0
|
|
20240105,105800,12453981,1330,1330,1330,1330,0
|
|
20240105,105700,12453981,1330,1330,1330,1330,0
|
|
20240105,105600,12453981,1330,1330,1330,1330,0
|
|
20240105,105500,12453981,1330,1330,1330,1330,12
|
|
20240105,105400,12438021,1330,1331,1331,1330,38
|
|
20240105,105300,12387475,1331,1332,1332,1331,12
|
|
20240105,105200,12371502,1333,1333,1333,1333,2
|
|
20240105,105100,12368836,1335,1336,1336,1335,11
|
|
20240105,105000,12354150,1337,1337,1337,1337,0
|
|
20240105,104900,12354150,1337,1337,1337,1337,0
|
|
20240105,104800,12354150,1337,1337,1337,1337,0
|
|
20240105,104700,12354150,1337,1337,1337,1337,3
|
|
20240105,104600,12350139,1337,1337,1337,1337,0
|
|
20240105,104500,12350139,1337,1337,1337,1337,0
|
|
20240105,104400,12350139,1337,1337,1337,1337,1
|
|
20240105,104300,12348802,1330,1330,1330,1330,402
|
|
20240105,104200,11814142,1330,1336,1336,1330,65
|
|
20240105,104100,11727379,1337,1337,1337,1336,54
|
|
20240105,104000,11655184,1336,1337,1337,1336,54
|
|
20240105,103900,11582989,1336,1336,1336,1336,0
|
|
20240105,103800,11582989,1336,1336,1336,1336,1
|
|
20240105,103700,11581653,1337,1337,1337,1337,17
|
|
20240105,103600,11558924,1337,1337,1337,1337,1
|
|
20240105,103500,11557587,1337,1337,1337,1337,0
|
|
20240105,103400,11557587,1337,1337,1337,1337,1
|
|
20240105,103300,11556250,1337,1337,1337,1337,0
|
|
20240105,103200,11556250,1337,1337,1337,1337,1
|
|
20240105,103100,11554913,1337,1337,1337,1337,1
|
|
20240105,103000,11553576,1337,1337,1337,1337,0
|
|
20240105,102900,11553576,1337,1337,1337,1337,1
|
|
20240105,102800,11552239,1337,1337,1337,1337,0
|
|
20240105,102700,11552239,1337,1337,1337,1337,1
|
|
20240105,102600,11550902,1337,1337,1337,1337,0
|
|
20240105,102500,11550902,1337,1337,1337,1337,2
|
|
20240105,102400,11548228,1337,1337,1337,1337,0
|
|
20240105,102300,11548228,1337,1337,1337,1337,1
|
|
20240105,102200,11546891,1337,1337,1337,1337,0
|
|
20240105,102100,11546891,1337,1337,1337,1337,1
|
|
20240105,102000,11545554,1337,1337,1337,1337,2
|
|
20240105,101900,11542880,1337,1337,1337,1337,0
|
|
20240105,101800,11542880,1337,1337,1337,1337,1
|
|
20240105,101700,11541543,1337,1337,1337,1337,0
|
|
20240105,101600,11541543,1337,1337,1337,1337,1
|
|
20240105,101500,11540206,1337,1337,1337,1337,2
|
|
20240105,101400,11537532,1337,1337,1337,1337,0
|
|
20240105,101300,11537532,1337,1337,1337,1337,0
|
|
20240105,101200,11537532,1337,1337,1337,1337,1
|
|
20240105,101100,11536195,1337,1337,1337,1337,1
|
|
20240105,101000,11534858,1337,1337,1337,1337,0
|
|
20240105,100900,11534858,1337,1337,1337,1337,2
|
|
20240105,100800,11532184,1326,1337,1337,1326,300
|
|
20240105,100700,11133783,1331,1331,1331,1331,0
|
|
20240105,100600,11133783,1331,1337,1337,1331,7
|
|
20240105,100500,11124445,1324,1324,1324,1324,0
|
|
20240105,100400,11124445,1324,1324,1324,1324,0
|
|
20240105,100300,11124445,1324,1324,1324,1324,0
|
|
20240105,100200,11124445,1324,1324,1324,1324,0
|
|
20240105,100100,11124445,1324,1324,1324,1324,0
|
|
20240105,100000,11124445,1324,1324,1324,1324,0
|
|
20240105,095900,11124445,1324,1337,1337,1324,2916
|
|
20240105,095800,7256448,1338,1338,1338,1338,1
|
|
20240105,095700,7255110,1337,1337,1337,1337,0
|
|
20240105,095600,7255110,1337,1337,1337,1337,0
|
|
20240105,095500,7255110,1337,1337,1337,1337,1
|
|
20240105,095400,7253773,1338,1338,1338,1338,1
|
|
20240105,095300,7252435,1338,1338,1338,1338,0
|
|
20240105,095200,7252435,1338,1338,1338,1338,9
|
|
20240105,095100,7240393,1338,1338,1338,1338,30
|
|
20240105,095000,7200253,1338,1338,1338,1338,0
|
|
20240105,094900,7200253,1338,1338,1338,1338,1
|
|
20240105,094800,7198915,1338,1338,1338,1338,0
|
|
20240105,094700,7198915,1338,1338,1338,1338,1
|
|
20240105,094600,7197577,1338,1338,1338,1338,1
|
|
20240105,094500,7196239,1339,1338,1339,1338,71
|
|
20240105,094400,7101240,1338,1338,1338,1338,0
|
|
20240105,094300,7101240,1338,1338,1338,1337,103
|
|
20240105,094200,6963428,1338,1338,1338,1338,225
|
|
20240105,094100,6662378,1339,1339,1339,1339,1
|
|
20240105,094000,6661039,1339,1339,1339,1339,1
|
|
20240105,093900,6659700,1339,1339,1339,1339,0
|
|
20240105,093800,6659700,1339,1339,1339,1339,0
|
|
20240105,093700,6659700,1339,1339,1339,1339,50
|
|
20240105,093600,6592750,1339,1339,1339,1339,6
|
|
20240105,093500,6584716,1339,1339,1339,1339,0
|
|
20240105,093400,6584716,1339,1339,1339,1339,61
|
|
20240105,093300,6503037,1339,1339,1339,1339,23
|
|
20240105,093200,6472240,1339,1339,1339,1339,1
|
|
20240105,093100,6470901,1339,1339,1339,1339,2
|
|
20240105,093000,6468223,1339,1339,1339,1339,0
|
|
20240105,092900,6468223,1339,1339,1339,1339,1
|
|
20240105,092800,6466884,1339,1339,1339,1339,4
|
|
20240105,092700,6461528,1339,1339,1339,1339,0
|
|
20240105,092600,6461528,1339,1338,1339,1338,39
|
|
20240105,092500,6409345,1338,1336,1338,1336,50
|
|
20240105,092400,6342524,1336,1336,1336,1336,0
|
|
20240105,092300,6342524,1336,1336,1336,1336,4
|
|
20240105,092200,6337180,1328,1335,1335,1328,500
|
|
20240105,092100,5672155,1336,1336,1336,1336,16
|
|
20240105,092000,5650779,1337,1337,1337,1337,1
|
|
20240105,091900,5649442,1336,1336,1336,1336,60
|
|
20240105,091800,5569282,1328,1328,1328,1328,0
|
|
20240105,091700,5569282,1328,1328,1328,1328,0
|
|
20240105,091600,5569282,1328,1328,1328,1328,0
|
|
20240105,091500,5569282,1328,1328,1328,1328,0
|
|
20240105,091400,5569282,1328,1328,1328,1328,0
|
|
20240105,091300,5569282,1328,1328,1328,1328,0
|
|
20240105,091200,5569282,1328,1328,1328,1328,0
|
|
20240105,091100,5569282,1328,1329,1329,1328,110
|
|
20240105,091000,5423201,1328,1332,1332,1328,3924
|
|
20240105,090900,203934,1332,1333,1333,1332,50
|
|
20240105,090800,137333,1332,1337,1337,1332,71
|
|
20240105,090700,42629,1337,1337,1337,1337,0
|
|
20240105,090600,42629,1337,1337,1337,1337,0
|
|
20240105,090500,42629,1337,1337,1337,1337,1
|
|
20240105,090400,41292,1332,1332,1332,1332,0
|
|
20240105,090300,41292,1332,1332,1332,1332,0
|
|
20240105,090200,41292,1332,1332,1332,1332,0
|
|
20240105,090100,41292,1332,1332,1332,1332,0
|
|
20240105,090000,41292,1332,1332,1332,1332,31
|