696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,203300,238592678,1352,1352,1352,1352,720
|
|
20240104,203200,238592678,1352,1352,1352,1352,0
|
|
20240104,203100,238592678,1352,1352,1352,1352,0
|
|
20240104,203000,238592678,1352,1352,1352,1352,0
|
|
20240104,202900,238592678,1352,1352,1352,1352,0
|
|
20240104,202800,238592678,1352,1352,1352,1352,0
|
|
20240104,202700,238592678,1352,1352,1352,1352,0
|
|
20240104,202600,238592678,1352,1352,1352,1352,0
|
|
20240104,202500,238592678,1352,1352,1352,1352,0
|
|
20240104,202400,238592678,1352,1352,1352,1352,0
|
|
20240104,202300,238592678,1352,1352,1352,1352,0
|
|
20240104,202200,238592678,1352,1352,1352,1352,0
|
|
20240104,202100,238592678,1352,1352,1352,1352,0
|
|
20240104,202000,238592678,1352,1352,1352,1352,0
|
|
20240104,201900,238592678,1352,1352,1352,1352,0
|
|
20240104,201800,238592678,1352,1352,1352,1352,0
|
|
20240104,201700,238592678,1352,1352,1352,1352,0
|
|
20240104,201600,238592678,1352,1352,1352,1352,0
|
|
20240104,201500,238592678,1352,1352,1352,1352,0
|
|
20240104,201400,238592678,1352,1352,1352,1352,0
|
|
20240104,201300,238592678,1352,1352,1352,1352,0
|
|
20240104,201200,238592678,1352,1352,1352,1352,0
|
|
20240104,201100,238592678,1352,1352,1352,1352,0
|
|
20240104,201000,238592678,1352,1352,1352,1352,0
|
|
20240104,200900,238592678,1352,1352,1352,1352,0
|
|
20240104,200800,238592678,1352,1352,1352,1352,0
|
|
20240104,200700,238592678,1352,1352,1352,1352,0
|
|
20240104,200600,238592678,1352,1352,1352,1352,0
|
|
20240104,200500,238592678,1352,1352,1352,1352,0
|
|
20240104,200400,238592678,1352,1352,1352,1352,0
|
|
20240104,200300,238592678,1352,1352,1352,1352,720
|
|
20240104,200200,238592678,1352,1352,1352,1352,0
|
|
20240104,200100,238592678,1352,1352,1352,1352,0
|
|
20240104,200000,238592678,1352,1352,1352,1352,0
|
|
20240104,195900,238592678,1352,1352,1352,1352,0
|
|
20240104,195800,238592678,1352,1352,1352,1352,0
|
|
20240104,195700,238592678,1352,1352,1352,1352,0
|
|
20240104,195600,238592678,1352,1352,1352,1352,0
|
|
20240104,195500,238592678,1352,1352,1352,1352,0
|
|
20240104,195400,238592678,1352,1352,1352,1352,0
|
|
20240104,195300,238592678,1352,1352,1352,1352,0
|
|
20240104,195200,238592678,1352,1352,1352,1352,0
|
|
20240104,195100,238592678,1352,1352,1352,1352,0
|
|
20240104,195000,238592678,1352,1352,1352,1352,0
|
|
20240104,194900,238592678,1352,1352,1352,1352,0
|
|
20240104,194800,238592678,1352,1352,1352,1352,0
|
|
20240104,194700,238592678,1352,1352,1352,1352,0
|
|
20240104,194600,238592678,1352,1352,1352,1352,0
|
|
20240104,194500,238592678,1352,1352,1352,1352,0
|
|
20240104,194400,238592678,1352,1352,1352,1352,0
|
|
20240104,194300,238592678,1352,1352,1352,1352,0
|
|
20240104,194200,238592678,1352,1352,1352,1352,0
|
|
20240104,194100,238592678,1352,1352,1352,1352,0
|
|
20240104,194000,238592678,1352,1352,1352,1352,0
|
|
20240104,193900,238592678,1352,1352,1352,1352,0
|
|
20240104,193800,238592678,1352,1352,1352,1352,0
|
|
20240104,193700,238592678,1352,1352,1352,1352,0
|
|
20240104,193600,238592678,1352,1352,1352,1352,0
|
|
20240104,193500,238592678,1352,1352,1352,1352,0
|
|
20240104,193400,238592678,1352,1352,1352,1352,0
|
|
20240104,193300,238592678,1352,1352,1352,1352,720
|
|
20240104,193200,238592678,1352,1352,1352,1352,0
|
|
20240104,193100,238592678,1352,1352,1352,1352,0
|
|
20240104,193000,238592678,1352,1352,1352,1352,0
|
|
20240104,192900,238592678,1352,1352,1352,1352,0
|
|
20240104,192800,238592678,1352,1352,1352,1352,0
|
|
20240104,192700,238592678,1352,1352,1352,1352,0
|
|
20240104,192600,238592678,1352,1352,1352,1352,0
|
|
20240104,192500,238592678,1352,1352,1352,1352,0
|
|
20240104,192400,238592678,1352,1352,1352,1352,0
|
|
20240104,192300,238592678,1352,1352,1352,1352,0
|
|
20240104,192200,238592678,1352,1352,1352,1352,0
|
|
20240104,192100,238592678,1352,1352,1352,1352,0
|
|
20240104,192000,238592678,1352,1352,1352,1352,0
|
|
20240104,191900,238592678,1352,1352,1352,1352,0
|
|
20240104,191800,238592678,1352,1352,1352,1352,0
|
|
20240104,191700,238592678,1352,1352,1352,1352,0
|
|
20240104,191600,238592678,1352,1352,1352,1352,0
|
|
20240104,191500,238592678,1352,1352,1352,1352,0
|
|
20240104,191400,238592678,1352,1352,1352,1352,0
|
|
20240104,191300,238592678,1352,1352,1352,1352,0
|
|
20240104,191200,238592678,1352,1352,1352,1352,0
|
|
20240104,191100,238592678,1352,1352,1352,1352,0
|
|
20240104,191000,238592678,1352,1352,1352,1352,0
|
|
20240104,190900,238592678,1352,1352,1352,1352,0
|
|
20240104,190800,238592678,1352,1352,1352,1352,0
|
|
20240104,190700,238592678,1352,1352,1352,1352,0
|
|
20240104,190600,238592678,1352,1352,1352,1352,0
|
|
20240104,190500,238592678,1352,1352,1352,1352,0
|
|
20240104,190400,238592678,1352,1352,1352,1352,0
|
|
20240104,190300,238592678,1352,1352,1352,1352,720
|
|
20240104,190200,238592678,1352,1352,1352,1352,0
|
|
20240104,190100,238592678,1352,1352,1352,1352,0
|
|
20240104,190000,238592678,1352,1352,1352,1352,0
|
|
20240104,185900,238592678,1352,1352,1352,1352,0
|
|
20240104,185800,238592678,1352,1352,1352,1352,0
|
|
20240104,185700,238592678,1352,1352,1352,1352,0
|
|
20240104,185600,238592678,1352,1352,1352,1352,0
|
|
20240104,185500,238592678,1352,1352,1352,1352,0
|
|
20240104,185400,238592678,1352,1352,1352,1352,0
|
|
20240104,185300,238592678,1352,1352,1352,1352,0
|
|
20240104,185200,238592678,1352,1352,1352,1352,0
|
|
20240104,185100,238592678,1352,1352,1352,1352,0
|
|
20240104,185000,238592678,1352,1352,1352,1352,0
|
|
20240104,184900,238592678,1352,1352,1352,1352,0
|
|
20240104,184800,238592678,1352,1352,1352,1352,0
|
|
20240104,184700,238592678,1352,1352,1352,1352,0
|
|
20240104,184600,238592678,1352,1352,1352,1352,0
|
|
20240104,184500,238592678,1352,1352,1352,1352,0
|
|
20240104,184400,238592678,1352,1352,1352,1352,0
|
|
20240104,184300,238592678,1352,1352,1352,1352,0
|
|
20240104,184200,238592678,1352,1352,1352,1352,0
|
|
20240104,184100,238592678,1352,1352,1352,1352,0
|
|
20240104,184000,238592678,1352,1352,1352,1352,0
|
|
20240104,183900,238592678,1352,1352,1352,1352,0
|
|
20240104,183800,238592678,1352,1352,1352,1352,0
|
|
20240104,183700,238592678,1352,1352,1352,1352,0
|
|
20240104,183600,238592678,1352,1352,1352,1352,0
|
|
20240104,183500,238592678,1352,1352,1352,1352,0
|
|
20240104,183400,238592678,1352,1352,1352,1352,0
|
|
20240104,183300,238592678,1352,1352,1352,1352,720
|
|
20240104,183200,238592678,1352,1352,1352,1352,0
|
|
20240104,183100,238592678,1352,1352,1352,1352,0
|
|
20240104,183000,238592678,1352,1352,1352,1352,0
|
|
20240104,182900,238592678,1352,1352,1352,1352,0
|
|
20240104,182800,238592678,1352,1352,1352,1352,0
|
|
20240104,182700,238592678,1352,1352,1352,1352,0
|
|
20240104,182600,238592678,1352,1352,1352,1352,0
|
|
20240104,182500,238592678,1352,1352,1352,1352,0
|
|
20240104,182400,238592678,1352,1352,1352,1352,0
|
|
20240104,182300,238592678,1352,1352,1352,1352,0
|
|
20240104,182200,238592678,1352,1352,1352,1352,0
|
|
20240104,182100,238592678,1352,1352,1352,1352,0
|
|
20240104,182000,238592678,1352,1352,1352,1352,0
|
|
20240104,181900,238592678,1352,1352,1352,1352,0
|
|
20240104,181800,238592678,1352,1352,1352,1352,0
|
|
20240104,181700,238592678,1352,1352,1352,1352,0
|
|
20240104,181600,238592678,1352,1352,1352,1352,0
|
|
20240104,181500,238592678,1352,1352,1352,1352,0
|
|
20240104,181400,238592678,1352,1352,1352,1352,0
|
|
20240104,181300,238592678,1352,1352,1352,1352,0
|
|
20240104,181200,238592678,1352,1352,1352,1352,0
|
|
20240104,181100,238592678,1352,1352,1352,1352,0
|
|
20240104,181000,238592678,1352,1352,1352,1352,0
|
|
20240104,180900,238592678,1352,1352,1352,1352,0
|
|
20240104,180800,238592678,1352,1352,1352,1352,0
|
|
20240104,180700,238592678,1352,1352,1352,1352,0
|
|
20240104,180600,238592678,1352,1352,1352,1352,0
|
|
20240104,180500,238592678,1352,1352,1352,1352,0
|
|
20240104,180400,238592678,1352,1352,1352,1352,0
|
|
20240104,180300,238592678,1352,1352,1352,1352,720
|
|
20240104,180200,238592678,1352,1352,1352,1352,0
|
|
20240104,180100,238592678,1352,1352,1352,1352,0
|
|
20240104,180000,238592678,1352,1352,1352,1352,0
|
|
20240104,175900,238592678,1352,1352,1352,1352,0
|
|
20240104,175800,238592678,1352,1352,1352,1352,0
|
|
20240104,175700,238592678,1352,1352,1352,1352,0
|
|
20240104,175600,238592678,1352,1352,1352,1352,0
|
|
20240104,175500,238592678,1352,1352,1352,1352,0
|
|
20240104,175400,238592678,1352,1352,1352,1352,0
|
|
20240104,175300,238592678,1352,1352,1352,1352,0
|
|
20240104,175200,238592678,1352,1352,1352,1352,0
|
|
20240104,175100,238592678,1352,1352,1352,1352,0
|
|
20240104,175000,238592678,1352,1352,1352,1352,0
|
|
20240104,174900,238592678,1352,1352,1352,1352,0
|
|
20240104,174800,238592678,1352,1352,1352,1352,0
|
|
20240104,174700,238592678,1352,1352,1352,1352,0
|
|
20240104,174600,238592678,1352,1352,1352,1352,0
|
|
20240104,174500,238592678,1352,1352,1352,1352,0
|
|
20240104,174400,238592678,1352,1352,1352,1352,0
|
|
20240104,174300,238592678,1352,1352,1352,1352,0
|
|
20240104,174200,238592678,1352,1352,1352,1352,0
|
|
20240104,174100,238592678,1352,1352,1352,1352,0
|
|
20240104,174000,238592678,1352,1352,1352,1352,0
|
|
20240104,173900,238592678,1352,1352,1352,1352,0
|
|
20240104,173800,238592678,1352,1352,1352,1352,0
|
|
20240104,173700,238592678,1352,1352,1352,1352,0
|
|
20240104,173600,238592678,1352,1352,1352,1352,0
|
|
20240104,173500,238592678,1352,1352,1352,1352,0
|
|
20240104,173400,238592678,1352,1352,1352,1352,0
|
|
20240104,173300,238592678,1352,1352,1352,1352,720
|
|
20240104,173200,238592678,1352,1352,1352,1352,0
|
|
20240104,173100,238592678,1352,1352,1352,1352,0
|
|
20240104,173000,238592678,1352,1352,1352,1352,0
|
|
20240104,172900,238592678,1352,1352,1352,1352,0
|
|
20240104,172800,238592678,1352,1352,1352,1352,0
|
|
20240104,172700,238592678,1352,1352,1352,1352,0
|
|
20240104,172600,238592678,1352,1352,1352,1352,0
|
|
20240104,172500,238592678,1352,1352,1352,1352,0
|
|
20240104,172400,238592678,1352,1352,1352,1352,0
|
|
20240104,172300,238592678,1352,1352,1352,1352,0
|
|
20240104,172200,238592678,1352,1352,1352,1352,0
|
|
20240104,172100,238592678,1352,1352,1352,1352,0
|
|
20240104,172000,238592678,1352,1352,1352,1352,0
|
|
20240104,171900,238592678,1352,1352,1352,1352,0
|
|
20240104,171800,238592678,1352,1352,1352,1352,0
|
|
20240104,171700,238592678,1352,1352,1352,1352,0
|
|
20240104,171600,238592678,1352,1352,1352,1352,0
|
|
20240104,171500,238592678,1352,1352,1352,1352,0
|
|
20240104,171400,238592678,1352,1352,1352,1352,0
|
|
20240104,171300,238592678,1352,1352,1352,1352,0
|
|
20240104,171200,238592678,1352,1352,1352,1352,0
|
|
20240104,171100,238592678,1352,1352,1352,1352,0
|
|
20240104,171000,238592678,1352,1352,1352,1352,0
|
|
20240104,170900,238592678,1352,1352,1352,1352,0
|
|
20240104,170800,238592678,1352,1352,1352,1352,0
|
|
20240104,170700,238592678,1352,1352,1352,1352,0
|
|
20240104,170600,238592678,1352,1352,1352,1352,0
|
|
20240104,170500,238592678,1352,1352,1352,1352,0
|
|
20240104,170400,238592678,1352,1352,1352,1352,0
|
|
20240104,170300,238592678,1352,1352,1352,1352,720
|
|
20240104,170200,238592678,1352,1352,1352,1352,0
|
|
20240104,170100,238592678,1352,1352,1352,1352,0
|
|
20240104,170000,238592678,1352,1352,1352,1352,0
|
|
20240104,165900,238592678,1352,1352,1352,1352,0
|
|
20240104,165800,238592678,1352,1352,1352,1352,0
|
|
20240104,165700,238592678,1352,1352,1352,1352,0
|
|
20240104,165600,238592678,1352,1352,1352,1352,0
|
|
20240104,165500,238592678,1352,1352,1352,1352,0
|
|
20240104,165400,238592678,1352,1352,1352,1352,0
|
|
20240104,165300,238592678,1352,1352,1352,1352,0
|
|
20240104,165200,238592678,1352,1352,1352,1352,0
|
|
20240104,165100,238592678,1352,1352,1352,1352,0
|
|
20240104,165000,238592678,1352,1352,1352,1352,0
|
|
20240104,164900,238592678,1352,1352,1352,1352,0
|
|
20240104,164800,238592678,1352,1352,1352,1352,0
|
|
20240104,164700,238592678,1352,1352,1352,1352,0
|
|
20240104,164600,238592678,1352,1352,1352,1352,0
|
|
20240104,164500,238592678,1352,1352,1352,1352,0
|
|
20240104,164400,238592678,1352,1352,1352,1352,0
|
|
20240104,164300,238592678,1352,1352,1352,1352,0
|
|
20240104,164200,238592678,1352,1352,1352,1352,0
|
|
20240104,164100,238592678,1352,1352,1352,1352,0
|
|
20240104,164000,238592678,1352,1352,1352,1352,0
|
|
20240104,163900,238592678,1352,1352,1352,1352,0
|
|
20240104,163800,238592678,1352,1352,1352,1352,0
|
|
20240104,163700,238592678,1352,1352,1352,1352,0
|
|
20240104,163600,238592678,1352,1352,1352,1352,0
|
|
20240104,163500,238592678,1352,1352,1352,1352,0
|
|
20240104,163400,238592678,1352,1352,1352,1352,0
|
|
20240104,163300,238592678,1352,1352,1352,1352,720
|
|
20240104,163200,238592678,1352,1352,1352,1352,0
|
|
20240104,163100,238592678,1352,1352,1352,1352,0
|
|
20240104,163000,238592678,1352,1352,1352,1352,0
|
|
20240104,162900,238592678,1352,1352,1352,1352,0
|
|
20240104,162800,238592678,1352,1352,1352,1352,0
|
|
20240104,162700,238592678,1352,1352,1352,1352,0
|
|
20240104,162600,238592678,1352,1352,1352,1352,0
|
|
20240104,162500,238592678,1352,1352,1352,1352,0
|
|
20240104,162400,238592678,1352,1352,1352,1352,0
|
|
20240104,162300,238592678,1352,1352,1352,1352,0
|
|
20240104,162200,238592678,1352,1352,1352,1352,0
|
|
20240104,162100,238592678,1352,1352,1352,1352,0
|
|
20240104,162000,238592678,1352,1352,1352,1352,0
|
|
20240104,161900,238592678,1352,1352,1352,1352,0
|
|
20240104,161800,238592678,1352,1352,1352,1352,0
|
|
20240104,161700,238592678,1352,1352,1352,1352,0
|
|
20240104,161600,238592678,1352,1352,1352,1352,0
|
|
20240104,161500,238592678,1352,1352,1352,1352,0
|
|
20240104,161400,238592678,1352,1352,1352,1352,0
|
|
20240104,161300,238592678,1352,1352,1352,1352,0
|
|
20240104,161200,238592678,1352,1352,1352,1352,0
|
|
20240104,161100,238592678,1352,1352,1352,1352,0
|
|
20240104,161000,238592678,1352,1352,1352,1352,0
|
|
20240104,160900,238592678,1352,1352,1352,1352,0
|
|
20240104,160800,238592678,1352,1352,1352,1352,0
|
|
20240104,160700,238592678,1352,1352,1352,1352,0
|
|
20240104,160600,238592678,1352,1352,1352,1352,0
|
|
20240104,160500,238592678,1352,1352,1352,1352,0
|
|
20240104,160400,238592678,1352,1352,1352,1352,0
|
|
20240104,160300,238592678,1352,1352,1352,1352,720
|
|
20240104,160200,238592678,1352,1352,1352,1352,0
|
|
20240104,160100,238592678,1352,1352,1352,1352,0
|
|
20240104,160000,238592678,1352,1352,1352,1352,0
|
|
20240104,155900,238592678,1352,1352,1352,1352,0
|
|
20240104,155800,238592678,1352,1352,1352,1352,0
|
|
20240104,155700,238592678,1352,1352,1352,1352,0
|
|
20240104,155600,238592678,1352,1352,1352,1352,0
|
|
20240104,155500,238592678,1352,1352,1352,1352,0
|
|
20240104,155400,238592678,1352,1352,1352,1352,0
|
|
20240104,155300,238592678,1352,1352,1352,1352,0
|
|
20240104,155200,238592678,1352,1352,1352,1352,0
|
|
20240104,155100,238592678,1352,1352,1352,1352,0
|
|
20240104,155000,238592678,1352,1352,1352,1352,0
|
|
20240104,154900,238592678,1352,1352,1352,1352,0
|
|
20240104,154800,238592678,1352,1352,1352,1352,0
|
|
20240104,154700,238592678,1352,1352,1352,1352,0
|
|
20240104,154600,238592678,1352,1352,1352,1352,0
|
|
20240104,154500,238592678,1352,1352,1352,1352,0
|
|
20240104,154400,238592678,1352,1352,1352,1352,0
|
|
20240104,154300,238592678,1352,1352,1352,1352,0
|
|
20240104,154200,238592678,1352,1352,1352,1352,0
|
|
20240104,154100,238592678,1352,1352,1352,1352,0
|
|
20240104,154000,238592678,1352,1352,1352,1352,0
|
|
20240104,153900,238592678,1352,1352,1352,1352,0
|
|
20240104,153800,238592678,1352,1352,1352,1352,0
|
|
20240104,153700,238592678,1352,1352,1352,1352,0
|
|
20240104,153600,238592678,1352,1352,1352,1352,0
|
|
20240104,153500,238592678,1352,1352,1352,1352,0
|
|
20240104,153400,238592678,1352,1352,1352,1352,0
|
|
20240104,153300,238592678,1352,1352,1352,1352,720
|
|
20240104,153200,238592678,1352,1352,1352,1352,0
|
|
20240104,153100,238592678,1352,1352,1352,1352,0
|
|
20240104,153000,238592678,1352,1352,1352,1352,720
|
|
20240104,152900,237619238,1351,1351,1351,1351,0
|
|
20240104,152800,237619238,1351,1351,1351,1351,0
|
|
20240104,152700,237619238,1351,1351,1351,1351,0
|
|
20240104,152600,237619238,1351,1351,1351,1351,0
|
|
20240104,152500,237619238,1351,1351,1351,1351,0
|
|
20240104,152400,237619238,1351,1351,1351,1351,0
|
|
20240104,152300,237619238,1351,1351,1351,1351,0
|
|
20240104,152200,237619238,1351,1351,1351,1351,0
|
|
20240104,152100,237619238,1351,1351,1351,1351,0
|
|
20240104,152000,237619238,1351,1351,1351,1351,0
|
|
20240104,151900,237619238,1351,1356,1356,1350,262
|
|
20240104,151800,237264776,1350,1356,1356,1350,604
|
|
20240104,151700,236448552,1356,1356,1356,1356,0
|
|
20240104,151600,236448552,1356,1356,1356,1356,0
|
|
20240104,151500,236448552,1356,1356,1356,1356,0
|
|
20240104,151400,236448552,1356,1356,1356,1356,6
|
|
20240104,151300,236440416,1356,1356,1356,1356,3
|
|
20240104,151200,236436348,1356,1355,1356,1355,11
|
|
20240104,151100,236421442,1351,1351,1351,1351,15
|
|
20240104,151000,236401177,1357,1354,1357,1354,508
|
|
20240104,150900,235713291,1354,1350,1354,1350,570
|
|
20240104,150800,234942671,1350,1350,1350,1350,0
|
|
20240104,150700,234942671,1350,1350,1350,1350,0
|
|
20240104,150600,234942671,1350,1350,1350,1350,73
|
|
20240104,150500,234844121,1355,1355,1355,1355,0
|
|
20240104,150400,234844121,1355,1355,1355,1355,0
|
|
20240104,150300,234844121,1355,1350,1355,1350,26
|
|
20240104,150200,234809016,1355,1355,1355,1355,14
|
|
20240104,150100,234790046,1355,1355,1355,1355,0
|
|
20240104,150000,234790046,1355,1355,1355,1355,2
|
|
20240104,145900,234787336,1350,1350,1350,1350,10
|
|
20240104,145800,234773836,1355,1355,1355,1355,0
|
|
20240104,145700,234773836,1355,1355,1355,1355,790
|
|
20240104,145600,233703386,1355,1355,1355,1355,0
|
|
20240104,145500,233703386,1355,1355,1355,1355,0
|
|
20240104,145400,233703386,1355,1355,1355,1355,0
|
|
20240104,145300,233703386,1355,1355,1355,1355,0
|
|
20240104,145200,233703386,1355,1355,1355,1355,0
|
|
20240104,145100,233703386,1355,1355,1355,1355,0
|
|
20240104,145000,233703386,1355,1355,1355,1355,0
|
|
20240104,144900,233703386,1355,1355,1355,1355,0
|
|
20240104,144800,233703386,1355,1355,1355,1355,5
|
|
20240104,144700,233696611,1355,1355,1355,1355,7
|
|
20240104,144600,233687126,1350,1350,1350,1350,100
|
|
20240104,144500,233552126,1355,1355,1355,1355,14
|
|
20240104,144400,233533156,1355,1358,1358,1355,237
|
|
20240104,144300,233211870,1357,1357,1357,1357,698
|
|
20240104,144200,232264684,1357,1357,1357,1357,0
|
|
20240104,144100,232264684,1357,1357,1357,1357,81
|
|
20240104,144000,232154767,1357,1357,1357,1357,0
|
|
20240104,143900,232154767,1357,1357,1357,1357,1
|
|
20240104,143800,232153410,1356,1356,1356,1356,55
|
|
20240104,143700,232078830,1356,1356,1356,1356,10
|
|
20240104,143600,232065270,1356,1356,1356,1356,10
|
|
20240104,143500,232051710,1356,1355,1356,1355,1211
|
|
20240104,143400,230409694,1355,1355,1355,1355,300
|
|
20240104,143300,230003194,1355,1354,1355,1354,100
|
|
20240104,143200,229867780,1354,1349,1354,1349,170
|
|
20240104,143100,229638300,1354,1354,1354,1354,0
|
|
20240104,143000,229638300,1354,1354,1354,1354,37
|
|
20240104,142900,229588202,1354,1354,1354,1354,250
|
|
20240104,142800,229249702,1354,1353,1354,1353,60
|
|
20240104,142700,229168515,1353,1353,1353,1353,70
|
|
20240104,142600,229073805,1353,1353,1353,1353,0
|
|
20240104,142500,229073805,1353,1353,1353,1353,429
|
|
20240104,142400,228493368,1353,1353,1353,1353,100
|
|
20240104,142300,228358068,1349,1349,1349,1349,0
|
|
20240104,142200,228358068,1349,1349,1349,1349,0
|
|
20240104,142100,228358068,1349,1349,1349,1349,0
|
|
20240104,142000,228358068,1349,1349,1349,1349,107
|
|
20240104,141900,228213725,1355,1355,1355,1355,0
|
|
20240104,141800,228213725,1355,1355,1355,1355,0
|
|
20240104,141700,228213725,1355,1349,1355,1349,2030
|
|
20240104,141600,225475249,1355,1355,1355,1355,0
|
|
20240104,141500,225475249,1355,1355,1355,1355,0
|
|
20240104,141400,225475249,1355,1355,1355,1355,5
|
|
20240104,141300,225468474,1355,1355,1355,1355,0
|
|
20240104,141200,225468474,1355,1355,1355,1355,2
|
|
20240104,141100,225465764,1355,1355,1355,1350,504
|
|
20240104,141000,224785144,1355,1355,1355,1355,1
|
|
20240104,140900,224783789,1349,1349,1349,1349,0
|
|
20240104,140800,224783789,1349,1349,1349,1349,400
|
|
20240104,140700,224244189,1356,1356,1356,1356,0
|
|
20240104,140600,224244189,1356,1356,1356,1356,0
|
|
20240104,140500,224244189,1356,1355,1356,1355,440
|
|
20240104,140400,223647988,1350,1350,1350,1350,100
|
|
20240104,140300,223512988,1355,1355,1355,1355,0
|
|
20240104,140200,223512988,1355,1355,1355,1355,0
|
|
20240104,140100,223512988,1355,1355,1355,1355,0
|
|
20240104,140000,223512988,1355,1355,1355,1355,5
|
|
20240104,135900,223506213,1355,1355,1355,1355,2
|
|
20240104,135800,223503503,1355,1355,1355,1355,0
|
|
20240104,135700,223503503,1355,1355,1355,1355,0
|
|
20240104,135600,223503503,1355,1355,1355,1355,84
|
|
20240104,135500,223389683,1355,1355,1355,1355,979
|
|
20240104,135400,222063138,1355,1355,1355,1355,0
|
|
20240104,135300,222063138,1355,1355,1355,1355,8
|
|
20240104,135200,222052298,1350,1350,1350,1350,0
|
|
20240104,135100,222052298,1350,1350,1350,1350,200
|
|
20240104,135000,221782298,1350,1350,1350,1350,0
|
|
20240104,134900,221782298,1350,1350,1350,1350,2
|
|
20240104,134800,221779598,1356,1356,1356,1356,0
|
|
20240104,134700,221779598,1356,1356,1356,1356,0
|
|
20240104,134600,221779598,1356,1356,1356,1356,0
|
|
20240104,134500,221779598,1356,1348,1356,1348,8
|
|
20240104,134400,221768782,1357,1357,1357,1357,0
|
|
20240104,134300,221768782,1357,1357,1357,1357,18
|
|
20240104,134200,221744356,1357,1353,1358,1353,1315
|
|
20240104,134100,219961583,1353,1353,1353,1353,1
|
|
20240104,134000,219960230,1353,1353,1353,1353,0
|
|
20240104,133900,219960230,1353,1353,1353,1353,0
|
|
20240104,133800,219960230,1353,1353,1353,1353,1048
|
|
20240104,133700,218542286,1353,1353,1353,1353,1
|
|
20240104,133600,218540933,1348,1348,1348,1348,0
|
|
20240104,133500,218540933,1348,1348,1348,1348,500
|
|
20240104,133400,217866933,1348,1348,1348,1348,0
|
|
20240104,133300,217866933,1348,1354,1354,1348,502
|
|
20240104,133200,217190226,1355,1355,1355,1355,67
|
|
20240104,133100,217099441,1355,1355,1355,1355,2
|
|
20240104,133000,217096731,1358,1357,1358,1357,508
|
|
20240104,132900,216407358,1357,1355,1357,1355,155
|
|
20240104,132800,216197193,1349,1349,1350,1349,8930
|
|
20240104,132700,204146736,1349,1349,1350,1349,2269
|
|
20240104,132600,201085613,1348,1347,1348,1347,599
|
|
20240104,132500,200278211,1348,1348,1348,1348,0
|
|
20240104,132400,200278211,1348,1348,1348,1348,100
|
|
20240104,132300,200143411,1348,1348,1348,1348,200
|
|
20240104,132200,199873811,1348,1348,1348,1348,0
|
|
20240104,132100,199873811,1348,1348,1348,1348,100
|
|
20240104,132000,199739011,1348,1348,1348,1348,0
|
|
20240104,131900,199739011,1348,1348,1348,1348,0
|
|
20240104,131800,199739011,1348,1348,1348,1348,200
|
|
20240104,131700,199469411,1342,1342,1342,1342,0
|
|
20240104,131600,199469411,1342,1342,1342,1342,0
|
|
20240104,131500,199469411,1342,1342,1342,1342,0
|
|
20240104,131400,199469411,1342,1342,1342,1342,0
|
|
20240104,131300,199469411,1342,1342,1342,1342,50
|
|
20240104,131200,199402311,1342,1345,1345,1342,605
|
|
20240104,131100,198589861,1348,1348,1348,1348,0
|
|
20240104,131000,198589861,1348,1348,1348,1348,25
|
|
20240104,130900,198556161,1348,1348,1348,1348,0
|
|
20240104,130800,198556161,1348,1348,1348,1348,0
|
|
20240104,130700,198556161,1348,1348,1348,1348,1
|
|
20240104,130600,198554813,1345,1348,1348,1345,1010
|
|
20240104,130500,197196333,1348,1348,1348,1348,0
|
|
20240104,130400,197196333,1348,1348,1348,1348,0
|
|
20240104,130300,197196333,1348,1348,1348,1348,0
|
|
20240104,130200,197196333,1348,1348,1348,1348,0
|
|
20240104,130100,197196333,1348,1348,1348,1348,0
|
|
20240104,130000,197196333,1348,1348,1348,1348,0
|
|
20240104,125900,197196333,1348,1348,1348,1348,0
|
|
20240104,125800,197196333,1348,1348,1348,1348,0
|
|
20240104,125700,197196333,1348,1348,1348,1348,50
|
|
20240104,125600,197128933,1348,1348,1348,1348,0
|
|
20240104,125500,197128933,1348,1348,1348,1348,0
|
|
20240104,125400,197128933,1348,1348,1348,1348,0
|
|
20240104,125300,197128933,1348,1348,1348,1348,0
|
|
20240104,125200,197128933,1348,1348,1348,1348,1
|
|
20240104,125100,197127585,1341,1341,1341,1341,1
|
|
20240104,125000,197126244,1348,1348,1348,1348,0
|
|
20240104,124900,197126244,1348,1348,1348,1348,0
|
|
20240104,124800,197126244,1348,1348,1348,1348,1175
|
|
20240104,124700,195542344,1341,1341,1341,1341,0
|
|
20240104,124600,195542344,1341,1341,1341,1341,1
|
|
20240104,124500,195541003,1348,1348,1348,1348,0
|
|
20240104,124400,195541003,1348,1348,1348,1348,0
|
|
20240104,124300,195541003,1348,1348,1348,1348,0
|
|
20240104,124200,195541003,1348,1348,1348,1348,0
|
|
20240104,124100,195541003,1348,1348,1348,1348,200
|
|
20240104,124000,195271403,1348,1348,1348,1348,5
|
|
20240104,123900,195264663,1348,1348,1348,1348,0
|
|
20240104,123800,195264663,1348,1348,1348,1348,1652
|
|
20240104,123700,193037767,1348,1348,1348,1348,1
|
|
20240104,123600,193036419,1347,1341,1347,1341,300
|
|
20240104,123500,192632619,1340,1340,1340,1340,0
|
|
20240104,123400,192632619,1340,1340,1340,1340,0
|
|
20240104,123300,192632619,1340,1340,1340,1340,0
|
|
20240104,123200,192632619,1340,1340,1340,1340,189
|
|
20240104,123100,192379359,1347,1347,1347,1347,1586
|
|
20240104,123000,190243017,1347,1347,1347,1347,1
|
|
20240104,122900,190241670,1346,1346,1346,1346,0
|
|
20240104,122800,190241670,1346,1346,1346,1346,2149
|
|
20240104,122700,187349116,1346,1346,1346,1346,0
|
|
20240104,122600,187349116,1346,1346,1346,1346,1
|
|
20240104,122500,187347770,1341,1341,1341,1341,0
|
|
20240104,122400,187347770,1341,1346,1346,1341,798
|
|
20240104,122300,186276858,1346,1346,1346,1346,0
|
|
20240104,122200,186276858,1346,1346,1346,1346,6
|
|
20240104,122100,186268782,1346,1346,1346,1346,72
|
|
20240104,122000,186171870,1346,1346,1346,1346,0
|
|
20240104,121900,186171870,1346,1346,1346,1346,0
|
|
20240104,121800,186171870,1346,1346,1346,1346,0
|
|
20240104,121700,186171870,1346,1346,1346,1346,0
|
|
20240104,121600,186171870,1346,1346,1346,1346,1000
|
|
20240104,121500,184825870,1346,1346,1346,1346,0
|
|
20240104,121400,184825870,1346,1346,1346,1346,0
|
|
20240104,121300,184825870,1346,1346,1346,1346,1000
|
|
20240104,121200,183479870,1346,1346,1346,1346,0
|
|
20240104,121100,183479870,1346,1346,1346,1346,0
|
|
20240104,121000,183479870,1346,1346,1346,1346,0
|
|
20240104,120900,183479870,1346,1346,1346,1346,0
|
|
20240104,120800,183479870,1346,1346,1346,1346,0
|
|
20240104,120700,183479870,1346,1346,1346,1346,0
|
|
20240104,120600,183479870,1346,1346,1346,1346,0
|
|
20240104,120500,183479870,1346,1346,1346,1346,48
|
|
20240104,120400,183415262,1348,1348,1348,1348,0
|
|
20240104,120300,183415262,1348,1348,1348,1348,35
|
|
20240104,120200,183368082,1348,1346,1348,1346,1012
|
|
20240104,120100,182004430,1346,1346,1346,1346,1000
|
|
20240104,120000,180658430,1346,1346,1346,1346,1
|
|
20240104,115900,180657084,1348,1348,1348,1348,0
|
|
20240104,115800,180657084,1348,1348,1348,1348,0
|
|
20240104,115700,180657084,1348,1348,1348,1348,0
|
|
20240104,115600,180657084,1348,1348,1348,1348,0
|
|
20240104,115500,180657084,1348,1348,1348,1348,0
|
|
20240104,115400,180657084,1348,1348,1348,1348,0
|
|
20240104,115300,180657084,1348,1348,1348,1348,0
|
|
20240104,115200,180657084,1348,1348,1348,1348,10
|
|
20240104,115100,180643604,1348,1348,1348,1348,1
|
|
20240104,115000,180642256,1348,1348,1348,1348,0
|
|
20240104,114900,180642256,1348,1348,1348,1348,10
|
|
20240104,114800,180628776,1348,1348,1348,1348,0
|
|
20240104,114700,180628776,1348,1348,1348,1348,0
|
|
20240104,114600,180628776,1348,1348,1348,1348,0
|
|
20240104,114500,180628776,1348,1347,1348,1347,299
|
|
20240104,114400,180225872,1348,1348,1348,1348,110
|
|
20240104,114300,180077592,1348,1347,1348,1347,96
|
|
20240104,114200,179948192,1338,1344,1348,1338,404
|
|
20240104,114100,179404177,1345,1345,1345,1345,0
|
|
20240104,114000,179404177,1345,1344,1345,1344,12
|
|
20240104,113900,179388048,1345,1345,1345,1345,0
|
|
20240104,113800,179388048,1345,1345,1345,1345,0
|
|
20240104,113700,179388048,1345,1345,1345,1345,0
|
|
20240104,113600,179388048,1345,1345,1345,1345,1
|
|
20240104,113500,179386703,1337,1346,1346,1337,15
|
|
20240104,113400,179366550,1344,1342,1344,1342,20
|
|
20240104,113300,179339690,1337,1337,1337,1337,0
|
|
20240104,113200,179339690,1337,1337,1337,1337,0
|
|
20240104,113100,179339690,1337,1336,1337,1336,2125
|
|
20240104,113000,176499480,1336,1336,1336,1336,22
|
|
20240104,112900,176470088,1335,1335,1335,1335,75
|
|
20240104,112800,176369963,1335,1335,1335,1335,15
|
|
20240104,112700,176349938,1335,1335,1335,1335,0
|
|
20240104,112600,176349938,1335,1335,1335,1335,0
|
|
20240104,112500,176349938,1335,1335,1335,1335,0
|
|
20240104,112400,176349938,1335,1335,1335,1335,100
|
|
20240104,112300,176216438,1334,1334,1334,1334,200
|
|
20240104,112200,175949638,1333,1333,1333,1333,31
|
|
20240104,112100,175908315,1334,1335,1335,1334,378
|
|
20240104,112000,175403895,1335,1335,1335,1335,800
|
|
20240104,111900,174335895,1335,1335,1335,1335,54
|
|
20240104,111800,174263805,1335,1335,1335,1335,1320
|
|
20240104,111700,172501605,1335,1335,1335,1335,0
|
|
20240104,111600,172501605,1335,1335,1335,1335,2658
|
|
20240104,111500,168953175,1335,1335,1335,1335,1
|
|
20240104,111400,168951840,1333,1333,1333,1333,573
|
|
20240104,111300,168188031,1333,1333,1333,1333,0
|
|
20240104,111200,168188031,1333,1333,1333,1333,375
|
|
20240104,111100,167688156,1333,1333,1333,1333,13
|
|
20240104,111000,167670827,1333,1333,1333,1333,33
|
|
20240104,110900,167626838,1333,1333,1333,1333,0
|
|
20240104,110800,167626838,1333,1332,1333,1325,5001
|
|
20240104,110700,160994740,1335,1333,1336,1333,151
|
|
20240104,110600,160793254,1333,1333,1333,1333,50
|
|
20240104,110500,160726604,1333,1333,1333,1333,0
|
|
20240104,110400,160726604,1333,1333,1333,1333,2
|
|
20240104,110300,160723938,1333,1333,1333,1333,0
|
|
20240104,110200,160723938,1333,1333,1333,1333,0
|
|
20240104,110100,160723938,1333,1333,1333,1333,150
|
|
20240104,110000,160523988,1336,1336,1336,1336,2
|
|
20240104,105900,160521316,1332,1332,1332,1332,590
|
|
20240104,105800,159735436,1332,1332,1332,1332,194
|
|
20240104,105700,159477028,1332,1332,1332,1332,1
|
|
20240104,105600,159475696,1327,1328,1328,1327,7081
|
|
20240104,105500,150078874,1327,1327,1327,1327,100
|
|
20240104,105400,149946174,1326,1330,1330,1326,5811
|
|
20240104,105300,142225061,1336,1336,1336,1336,101
|
|
20240104,105200,142090125,1335,1335,1335,1335,0
|
|
20240104,105100,142090125,1335,1330,1335,1327,2101
|
|
20240104,105000,139296274,1330,1337,1337,1330,4892
|
|
20240104,104900,132773618,1339,1339,1339,1339,27
|
|
20240104,104800,132737465,1339,1338,1339,1338,2063
|
|
20240104,104700,129975120,1339,1345,1345,1339,10869
|
|
20240104,104600,115411968,1341,1347,1347,1341,23183
|
|
20240104,104500,84246650,1347,1347,1347,1347,1263
|
|
20240104,104400,82545389,1347,1347,1347,1347,30
|
|
20240104,104300,82504979,1347,1346,1347,1345,6245
|
|
20240104,104200,74100206,1347,1347,1348,1347,6246
|
|
20240104,104100,65686644,1348,1348,1348,1348,24
|
|
20240104,104000,65654292,1348,1348,1348,1348,102
|
|
20240104,103900,65516796,1348,1348,1348,1348,400
|
|
20240104,103800,64977596,1348,1348,1348,1348,378
|
|
20240104,103700,64468052,1350,1350,1350,1350,2
|
|
20240104,103600,64465352,1354,1354,1354,1354,0
|
|
20240104,103500,64465352,1354,1354,1354,1354,0
|
|
20240104,103400,64465352,1354,1354,1354,1354,0
|
|
20240104,103300,64465352,1354,1350,1354,1347,2022
|
|
20240104,103200,61736996,1348,1348,1350,1348,91
|
|
20240104,103100,61614266,1348,1348,1348,1348,887
|
|
20240104,103000,60418590,1347,1349,1349,1347,4415
|
|
20240104,102900,54468822,1350,1350,1350,1350,567
|
|
20240104,102800,53703372,1350,1350,1350,1350,0
|
|
20240104,102700,53703372,1350,1350,1350,1350,74
|
|
20240104,102600,53603472,1357,1357,1357,1357,0
|
|
20240104,102500,53603472,1357,1357,1357,1357,0
|
|
20240104,102400,53603472,1357,1357,1357,1357,0
|
|
20240104,102300,53603472,1357,1357,1357,1357,0
|
|
20240104,102200,53603472,1357,1357,1357,1357,10
|
|
20240104,102100,53589902,1357,1357,1357,1357,10
|
|
20240104,102000,53576332,1358,1358,1358,1358,0
|
|
20240104,101900,53576332,1358,1358,1358,1358,200
|
|
20240104,101800,53304732,1358,1358,1358,1358,0
|
|
20240104,101700,53304732,1358,1358,1358,1358,0
|
|
20240104,101600,53304732,1358,1358,1358,1358,0
|
|
20240104,101500,53304732,1358,1358,1358,1358,22
|
|
20240104,101400,53274856,1358,1358,1358,1358,11
|
|
20240104,101300,53259918,1355,1353,1355,1353,1220
|
|
20240104,101200,51608258,1353,1353,1353,1353,0
|
|
20240104,101100,51608258,1353,1353,1353,1353,1
|
|
20240104,101000,51606905,1350,1353,1353,1350,2892
|
|
20240104,100900,47702595,1352,1354,1354,1352,2082
|
|
20240104,100800,44887076,1355,1355,1355,1355,100
|
|
20240104,100700,44751576,1355,1355,1355,1355,0
|
|
20240104,100600,44751576,1355,1357,1357,1355,2
|
|
20240104,100500,44748864,1356,1357,1357,1356,7
|
|
20240104,100400,44739366,1358,1358,1358,1358,0
|
|
20240104,100300,44739366,1358,1358,1358,1358,1
|
|
20240104,100200,44738008,1358,1358,1358,1358,0
|
|
20240104,100100,44738008,1358,1358,1358,1358,5
|
|
20240104,100000,44731218,1358,1358,1358,1358,1
|
|
20240104,095900,44729860,1358,1358,1358,1358,0
|
|
20240104,095800,44729860,1358,1358,1358,1358,0
|
|
20240104,095700,44729860,1358,1358,1358,1358,0
|
|
20240104,095600,44729860,1358,1351,1358,1351,171
|
|
20240104,095500,44498530,1351,1353,1353,1351,3880
|
|
20240104,095400,39256011,1358,1358,1358,1358,1989
|
|
20240104,095300,36554949,1358,1358,1358,1358,0
|
|
20240104,095200,36554949,1358,1351,1358,1351,1289
|
|
20240104,095100,34813496,1358,1358,1358,1358,0
|
|
20240104,095000,34813496,1358,1358,1358,1358,0
|
|
20240104,094900,34813496,1358,1357,1358,1357,1002
|
|
20240104,094800,33453780,1357,1356,1357,1356,2
|
|
20240104,094700,33451067,1351,1357,1357,1351,603
|
|
20240104,094600,32636408,1351,1351,1351,1351,0
|
|
20240104,094500,32636408,1351,1351,1351,1351,0
|
|
20240104,094400,32636408,1351,1356,1356,1351,1000
|
|
20240104,094300,31285383,1358,1358,1358,1358,0
|
|
20240104,094200,31285383,1358,1358,1358,1358,1
|
|
20240104,094100,31284025,1358,1358,1358,1358,0
|
|
20240104,094000,31284025,1358,1358,1358,1358,0
|
|
20240104,093900,31284025,1358,1358,1358,1358,5
|
|
20240104,093800,31277235,1358,1358,1358,1358,17
|
|
20240104,093700,31254149,1358,1358,1358,1358,2
|
|
20240104,093600,31251433,1358,1358,1358,1358,0
|
|
20240104,093500,31251433,1358,1358,1358,1358,300
|
|
20240104,093400,30844033,1358,1358,1358,1358,0
|
|
20240104,093300,30844033,1358,1358,1358,1358,10
|
|
20240104,093200,30830453,1359,1359,1359,1359,3
|
|
20240104,093100,30826376,1356,1356,1356,1356,3074
|
|
20240104,093000,26658032,1357,1357,1357,1357,108
|
|
20240104,092900,26511476,1359,1359,1359,1359,0
|
|
20240104,092800,26511476,1359,1357,1359,1357,3
|
|
20240104,092700,26507401,1359,1359,1359,1359,50
|
|
20240104,092600,26439451,1359,1359,1359,1356,109
|
|
20240104,092500,26291338,1356,1350,1356,1350,1465
|
|
20240104,092400,24304918,1356,1350,1356,1350,1067
|
|
20240104,092300,22861957,1350,1347,1350,1347,2
|
|
20240104,092200,22859260,1350,1350,1350,1347,470
|
|
20240104,092100,22226111,1347,1348,1355,1347,1362
|
|
20240104,092000,20391052,1349,1355,1355,1349,1405
|
|
20240104,091900,18495593,1356,1350,1356,1350,1077
|
|
20240104,091800,17041637,1350,1349,1350,1349,395
|
|
20240104,091700,16508482,1356,1359,1359,1356,11
|
|
20240104,091600,16493563,1352,1359,1359,1352,760
|
|
20240104,091500,15466036,1350,1350,1350,1350,1515
|
|
20240104,091400,13420786,1350,1350,1350,1350,30
|
|
20240104,091300,13380286,1359,1359,1359,1359,0
|
|
20240104,091200,13380286,1359,1359,1359,1359,10
|
|
20240104,091100,13366696,1359,1359,1359,1359,510
|
|
20240104,091000,12673606,1359,1350,1359,1349,1312
|
|
20240104,090900,10902427,1350,1350,1350,1350,1249
|
|
20240104,090800,9216277,1359,1349,1359,1344,3368
|
|
20240104,090700,4682671,1350,1350,1350,1350,301
|
|
20240104,090600,4276321,1360,1360,1360,1360,30
|
|
20240104,090500,4235521,1360,1349,1360,1347,2758
|
|
20240104,090400,499693,1365,1365,1365,1365,0
|
|
20240104,090300,499693,1365,1365,1365,1365,0
|
|
20240104,090200,499693,1365,1347,1365,1347,4
|
|
20240104,090100,494255,1365,1365,1365,1365,0
|
|
20240104,090000,494255,1365,1365,1365,1365,337
|