604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190100,122099699,1488,1488,1488,1488,3480
|
|
20240105,190000,122099699,1488,1488,1488,1488,0
|
|
20240105,185900,122099699,1488,1488,1488,1488,0
|
|
20240105,185800,122099699,1488,1488,1488,1488,0
|
|
20240105,185700,122099699,1488,1488,1488,1488,0
|
|
20240105,185600,122099699,1488,1488,1488,1488,0
|
|
20240105,185500,122099699,1488,1488,1488,1488,0
|
|
20240105,185400,122099699,1488,1488,1488,1488,0
|
|
20240105,185300,122099699,1488,1488,1488,1488,0
|
|
20240105,185200,122099699,1488,1488,1488,1488,0
|
|
20240105,185100,122099699,1488,1488,1488,1488,0
|
|
20240105,185000,122099699,1488,1488,1488,1488,0
|
|
20240105,184900,122099699,1488,1488,1488,1488,0
|
|
20240105,184800,122099699,1488,1488,1488,1488,0
|
|
20240105,184700,122099699,1488,1488,1488,1488,0
|
|
20240105,184600,122099699,1488,1488,1488,1488,0
|
|
20240105,184500,122099699,1488,1488,1488,1488,0
|
|
20240105,184400,122099699,1488,1488,1488,1488,0
|
|
20240105,184300,122099699,1488,1488,1488,1488,0
|
|
20240105,184200,122099699,1488,1488,1488,1488,0
|
|
20240105,184100,122099699,1488,1488,1488,1488,0
|
|
20240105,184000,122099699,1488,1488,1488,1488,0
|
|
20240105,183900,122099699,1488,1488,1488,1488,0
|
|
20240105,183800,122099699,1488,1488,1488,1488,0
|
|
20240105,183700,122099699,1488,1488,1488,1488,0
|
|
20240105,183600,122099699,1488,1488,1488,1488,0
|
|
20240105,183500,122099699,1488,1488,1488,1488,0
|
|
20240105,183400,122099699,1488,1488,1488,1488,0
|
|
20240105,183300,122099699,1488,1488,1488,1488,0
|
|
20240105,183200,122099699,1488,1488,1488,1488,0
|
|
20240105,183100,122099699,1488,1488,1488,1488,3480
|
|
20240105,183000,122099699,1488,1488,1488,1488,0
|
|
20240105,182900,122099699,1488,1488,1488,1488,0
|
|
20240105,182800,122099699,1488,1488,1488,1488,0
|
|
20240105,182700,122099699,1488,1488,1488,1488,0
|
|
20240105,182600,122099699,1488,1488,1488,1488,0
|
|
20240105,182500,122099699,1488,1488,1488,1488,0
|
|
20240105,182400,122099699,1488,1488,1488,1488,0
|
|
20240105,182300,122099699,1488,1488,1488,1488,0
|
|
20240105,182200,122099699,1488,1488,1488,1488,0
|
|
20240105,182100,122099699,1488,1488,1488,1488,0
|
|
20240105,182000,122099699,1488,1488,1488,1488,0
|
|
20240105,181900,122099699,1488,1488,1488,1488,0
|
|
20240105,181800,122099699,1488,1488,1488,1488,0
|
|
20240105,181700,122099699,1488,1488,1488,1488,0
|
|
20240105,181600,122099699,1488,1488,1488,1488,0
|
|
20240105,181500,122099699,1488,1488,1488,1488,0
|
|
20240105,181400,122099699,1488,1488,1488,1488,0
|
|
20240105,181300,122099699,1488,1488,1488,1488,0
|
|
20240105,181200,122099699,1488,1488,1488,1488,0
|
|
20240105,181100,122099699,1488,1488,1488,1488,0
|
|
20240105,181000,122099699,1488,1488,1488,1488,0
|
|
20240105,180900,122099699,1488,1488,1488,1488,0
|
|
20240105,180800,122099699,1488,1488,1488,1488,0
|
|
20240105,180700,122099699,1488,1488,1488,1488,0
|
|
20240105,180600,122099699,1488,1488,1488,1488,0
|
|
20240105,180500,122099699,1488,1488,1488,1488,0
|
|
20240105,180400,122099699,1488,1488,1488,1488,0
|
|
20240105,180300,122099699,1488,1488,1488,1488,0
|
|
20240105,180200,122099699,1488,1488,1488,1488,0
|
|
20240105,180100,122099699,1488,1488,1488,1488,3480
|
|
20240105,180000,122099699,1488,1488,1488,1488,0
|
|
20240105,175900,122099699,1488,1488,1488,1488,0
|
|
20240105,175800,122099699,1488,1488,1488,1488,0
|
|
20240105,175700,122099699,1488,1488,1488,1488,0
|
|
20240105,175600,122099699,1488,1488,1488,1488,0
|
|
20240105,175500,122099699,1488,1488,1488,1488,0
|
|
20240105,175400,122099699,1488,1488,1488,1488,0
|
|
20240105,175300,122099699,1488,1488,1488,1488,0
|
|
20240105,175200,122099699,1488,1488,1488,1488,0
|
|
20240105,175100,122099699,1488,1488,1488,1488,0
|
|
20240105,175000,122099699,1488,1488,1488,1488,0
|
|
20240105,174900,122099699,1488,1488,1488,1488,0
|
|
20240105,174800,122099699,1488,1488,1488,1488,0
|
|
20240105,174700,122099699,1488,1488,1488,1488,0
|
|
20240105,174600,122099699,1488,1488,1488,1488,0
|
|
20240105,174500,122099699,1488,1488,1488,1488,0
|
|
20240105,174400,122099699,1488,1488,1488,1488,0
|
|
20240105,174300,122099699,1488,1488,1488,1488,0
|
|
20240105,174200,122099699,1488,1488,1488,1488,0
|
|
20240105,174100,122099699,1488,1488,1488,1488,0
|
|
20240105,174000,122099699,1488,1488,1488,1488,0
|
|
20240105,173900,122099699,1488,1488,1488,1488,0
|
|
20240105,173800,122099699,1488,1488,1488,1488,0
|
|
20240105,173700,122099699,1488,1488,1488,1488,0
|
|
20240105,173600,122099699,1488,1488,1488,1488,0
|
|
20240105,173500,122099699,1488,1488,1488,1488,0
|
|
20240105,173400,122099699,1488,1488,1488,1488,0
|
|
20240105,173300,122099699,1488,1488,1488,1488,0
|
|
20240105,173200,122099699,1488,1488,1488,1488,0
|
|
20240105,173100,122099699,1488,1488,1488,1488,3480
|
|
20240105,173000,122099699,1488,1488,1488,1488,0
|
|
20240105,172900,122099699,1488,1488,1488,1488,0
|
|
20240105,172800,122099699,1488,1488,1488,1488,0
|
|
20240105,172700,122099699,1488,1488,1488,1488,0
|
|
20240105,172600,122099699,1488,1488,1488,1488,0
|
|
20240105,172500,122099699,1488,1488,1488,1488,0
|
|
20240105,172400,122099699,1488,1488,1488,1488,0
|
|
20240105,172300,122099699,1488,1488,1488,1488,0
|
|
20240105,172200,122099699,1488,1488,1488,1488,0
|
|
20240105,172100,122099699,1488,1488,1488,1488,0
|
|
20240105,172000,122099699,1488,1488,1488,1488,0
|
|
20240105,171900,122099699,1488,1488,1488,1488,0
|
|
20240105,171800,122099699,1488,1488,1488,1488,0
|
|
20240105,171700,122099699,1488,1488,1488,1488,0
|
|
20240105,171600,122099699,1488,1488,1488,1488,0
|
|
20240105,171500,122099699,1488,1488,1488,1488,0
|
|
20240105,171400,122099699,1488,1488,1488,1488,0
|
|
20240105,171300,122099699,1488,1488,1488,1488,0
|
|
20240105,171200,122099699,1488,1488,1488,1488,0
|
|
20240105,171100,122099699,1488,1488,1488,1488,0
|
|
20240105,171000,122099699,1488,1488,1488,1488,0
|
|
20240105,170900,122099699,1488,1488,1488,1488,0
|
|
20240105,170800,122099699,1488,1488,1488,1488,0
|
|
20240105,170700,122099699,1488,1488,1488,1488,0
|
|
20240105,170600,122099699,1488,1488,1488,1488,0
|
|
20240105,170500,122099699,1488,1488,1488,1488,0
|
|
20240105,170400,122099699,1488,1488,1488,1488,0
|
|
20240105,170300,122099699,1488,1488,1488,1488,0
|
|
20240105,170200,122099699,1488,1488,1488,1488,0
|
|
20240105,170100,122099699,1488,1488,1488,1488,3480
|
|
20240105,170000,122099699,1488,1488,1488,1488,0
|
|
20240105,165900,122099699,1488,1488,1488,1488,0
|
|
20240105,165800,122099699,1488,1488,1488,1488,0
|
|
20240105,165700,122099699,1488,1488,1488,1488,0
|
|
20240105,165600,122099699,1488,1488,1488,1488,0
|
|
20240105,165500,122099699,1488,1488,1488,1488,0
|
|
20240105,165400,122099699,1488,1488,1488,1488,0
|
|
20240105,165300,122099699,1488,1488,1488,1488,0
|
|
20240105,165200,122099699,1488,1488,1488,1488,0
|
|
20240105,165100,122099699,1488,1488,1488,1488,0
|
|
20240105,165000,122099699,1488,1488,1488,1488,0
|
|
20240105,164900,122099699,1488,1488,1488,1488,0
|
|
20240105,164800,122099699,1488,1488,1488,1488,0
|
|
20240105,164700,122099699,1488,1488,1488,1488,0
|
|
20240105,164600,122099699,1488,1488,1488,1488,0
|
|
20240105,164500,122099699,1488,1488,1488,1488,0
|
|
20240105,164400,122099699,1488,1488,1488,1488,0
|
|
20240105,164300,122099699,1488,1488,1488,1488,0
|
|
20240105,164200,122099699,1488,1488,1488,1488,0
|
|
20240105,164100,122099699,1488,1488,1488,1488,0
|
|
20240105,164000,122099699,1488,1488,1488,1488,0
|
|
20240105,163900,122099699,1488,1488,1488,1488,0
|
|
20240105,163800,122099699,1488,1488,1488,1488,0
|
|
20240105,163700,122099699,1488,1488,1488,1488,0
|
|
20240105,163600,122099699,1488,1488,1488,1488,0
|
|
20240105,163500,122099699,1488,1488,1488,1488,0
|
|
20240105,163400,122099699,1488,1488,1488,1488,0
|
|
20240105,163300,122099699,1488,1488,1488,1488,0
|
|
20240105,163200,122099699,1488,1488,1488,1488,0
|
|
20240105,163100,122099699,1488,1488,1488,1488,3480
|
|
20240105,163000,122099699,1488,1488,1488,1488,0
|
|
20240105,162900,122099699,1488,1488,1488,1488,0
|
|
20240105,162800,122099699,1488,1488,1488,1488,0
|
|
20240105,162700,122099699,1488,1488,1488,1488,0
|
|
20240105,162600,122099699,1488,1488,1488,1488,0
|
|
20240105,162500,122099699,1488,1488,1488,1488,0
|
|
20240105,162400,122099699,1488,1488,1488,1488,0
|
|
20240105,162300,122099699,1488,1488,1488,1488,0
|
|
20240105,162200,122099699,1488,1488,1488,1488,0
|
|
20240105,162100,122099699,1488,1488,1488,1488,0
|
|
20240105,162000,122099699,1488,1488,1488,1488,0
|
|
20240105,161900,122099699,1488,1488,1488,1488,0
|
|
20240105,161800,122099699,1488,1488,1488,1488,0
|
|
20240105,161700,122099699,1488,1488,1488,1488,0
|
|
20240105,161600,122099699,1488,1488,1488,1488,0
|
|
20240105,161500,122099699,1488,1488,1488,1488,0
|
|
20240105,161400,122099699,1488,1488,1488,1488,0
|
|
20240105,161300,122099699,1488,1488,1488,1488,0
|
|
20240105,161200,122099699,1488,1488,1488,1488,0
|
|
20240105,161100,122099699,1488,1488,1488,1488,0
|
|
20240105,161000,122099699,1488,1488,1488,1488,0
|
|
20240105,160900,122099699,1488,1488,1488,1488,0
|
|
20240105,160800,122099699,1488,1488,1488,1488,0
|
|
20240105,160700,122099699,1488,1488,1488,1488,0
|
|
20240105,160600,122099699,1488,1488,1488,1488,0
|
|
20240105,160500,122099699,1488,1488,1488,1488,0
|
|
20240105,160400,122099699,1488,1488,1488,1488,0
|
|
20240105,160300,122099699,1488,1488,1488,1488,0
|
|
20240105,160200,122099699,1488,1488,1488,1488,0
|
|
20240105,160100,122099699,1488,1488,1488,1488,3480
|
|
20240105,160000,122099699,1488,1488,1488,1488,0
|
|
20240105,155900,122099699,1488,1488,1488,1488,0
|
|
20240105,155800,122099699,1488,1488,1488,1488,0
|
|
20240105,155700,122099699,1488,1488,1488,1488,0
|
|
20240105,155600,122099699,1488,1488,1488,1488,0
|
|
20240105,155500,122099699,1488,1488,1488,1488,0
|
|
20240105,155400,122099699,1488,1488,1488,1488,0
|
|
20240105,155300,122099699,1488,1488,1488,1488,0
|
|
20240105,155200,122099699,1488,1488,1488,1488,0
|
|
20240105,155100,122099699,1488,1488,1488,1488,0
|
|
20240105,155000,122099699,1488,1488,1488,1488,0
|
|
20240105,154900,122099699,1488,1488,1488,1488,0
|
|
20240105,154800,122099699,1488,1488,1488,1488,0
|
|
20240105,154700,122099699,1488,1488,1488,1488,0
|
|
20240105,154600,122099699,1488,1488,1488,1488,0
|
|
20240105,154500,122099699,1488,1488,1488,1488,0
|
|
20240105,154400,122099699,1488,1488,1488,1488,0
|
|
20240105,154300,122099699,1488,1488,1488,1488,0
|
|
20240105,154200,122099699,1488,1488,1488,1488,0
|
|
20240105,154100,122099699,1488,1488,1488,1488,0
|
|
20240105,154000,122099699,1488,1488,1488,1488,0
|
|
20240105,153900,122099699,1488,1488,1488,1488,0
|
|
20240105,153800,122099699,1488,1488,1488,1488,0
|
|
20240105,153700,122099699,1488,1488,1488,1488,0
|
|
20240105,153600,122099699,1488,1488,1488,1488,0
|
|
20240105,153500,122099699,1488,1488,1488,1488,0
|
|
20240105,153400,122099699,1488,1488,1488,1488,0
|
|
20240105,153300,122099699,1488,1488,1488,1488,0
|
|
20240105,153200,122099699,1488,1488,1488,1488,0
|
|
20240105,153100,122099699,1488,1488,1488,1488,3480
|
|
20240105,153000,122099699,1488,1488,1488,1488,3480
|
|
20240105,152900,116921459,1488,1488,1488,1488,0
|
|
20240105,152800,116921459,1488,1488,1488,1488,0
|
|
20240105,152700,116921459,1488,1488,1488,1488,0
|
|
20240105,152600,116921459,1488,1488,1488,1488,0
|
|
20240105,152500,116921459,1488,1488,1488,1488,0
|
|
20240105,152400,116921459,1488,1488,1488,1488,0
|
|
20240105,152300,116921459,1488,1488,1488,1488,0
|
|
20240105,152200,116921459,1488,1488,1488,1488,0
|
|
20240105,152100,116921459,1488,1488,1488,1488,0
|
|
20240105,152000,116921459,1488,1488,1488,1488,0
|
|
20240105,151900,116921459,1488,1481,1488,1481,2327
|
|
20240105,151800,113460716,1487,1487,1487,1487,0
|
|
20240105,151700,113460716,1487,1487,1487,1487,15
|
|
20240105,151600,113438411,1481,1481,1481,1481,0
|
|
20240105,151500,113438411,1481,1481,1487,1481,177
|
|
20240105,151400,113176262,1481,1481,1481,1481,2000
|
|
20240105,151300,110214262,1480,1482,1482,1480,3000
|
|
20240105,151200,105773418,1481,1481,1487,1480,4175
|
|
20240105,151100,99592283,1481,1481,1487,1480,3899
|
|
20240105,151000,93820474,1487,1481,1487,1480,3043
|
|
20240105,150900,89315318,1481,1481,1487,1481,629
|
|
20240105,150800,88382971,1487,1487,1487,1487,0
|
|
20240105,150700,88382971,1487,1487,1487,1487,0
|
|
20240105,150600,88382971,1487,1487,1487,1487,2
|
|
20240105,150500,88379997,1487,1487,1487,1487,1
|
|
20240105,150400,88378510,1480,1481,1481,1480,1269
|
|
20240105,150300,86499291,1487,1487,1487,1487,1
|
|
20240105,150200,86497804,1480,1480,1480,1480,0
|
|
20240105,150100,86497804,1480,1480,1480,1480,0
|
|
20240105,150000,86497804,1480,1486,1486,1480,3456
|
|
20240105,145900,81378556,1486,1482,1486,1481,5470
|
|
20240105,145800,73273808,1486,1483,1486,1482,86
|
|
20240105,145700,73146334,1483,1483,1483,1483,0
|
|
20240105,145600,73146334,1483,1483,1483,1483,0
|
|
20240105,145500,73146334,1483,1483,1483,1483,150
|
|
20240105,145400,72923884,1483,1483,1483,1483,100
|
|
20240105,145300,72775584,1483,1483,1483,1483,0
|
|
20240105,145200,72775584,1483,1483,1483,1483,0
|
|
20240105,145100,72775584,1483,1483,1483,1483,0
|
|
20240105,145000,72775584,1483,1484,1484,1483,150
|
|
20240105,144900,72553110,1485,1485,1485,1485,0
|
|
20240105,144800,72553110,1485,1485,1485,1485,0
|
|
20240105,144700,72553110,1485,1485,1488,1485,108
|
|
20240105,144600,72392586,1483,1483,1483,1483,0
|
|
20240105,144500,72392586,1483,1483,1483,1483,0
|
|
20240105,144400,72392586,1483,1483,1483,1483,0
|
|
20240105,144300,72392586,1483,1484,1484,1483,1873
|
|
20240105,144200,69613927,1488,1488,1488,1488,0
|
|
20240105,144100,69613927,1488,1488,1488,1488,0
|
|
20240105,144000,69613927,1488,1488,1488,1488,10
|
|
20240105,143900,69599047,1483,1483,1483,1483,0
|
|
20240105,143800,69599047,1483,1483,1483,1483,0
|
|
20240105,143700,69599047,1483,1483,1483,1483,0
|
|
20240105,143600,69599047,1483,1483,1483,1483,0
|
|
20240105,143500,69599047,1483,1483,1483,1483,942
|
|
20240105,143400,68202061,1484,1484,1484,1484,0
|
|
20240105,143300,68202061,1484,1484,1484,1484,0
|
|
20240105,143200,68202061,1484,1484,1484,1484,0
|
|
20240105,143100,68202061,1484,1484,1484,1484,0
|
|
20240105,143000,68202061,1484,1484,1484,1484,0
|
|
20240105,142900,68202061,1484,1484,1484,1484,0
|
|
20240105,142800,68202061,1484,1484,1484,1484,0
|
|
20240105,142700,68202061,1484,1484,1484,1484,0
|
|
20240105,142600,68202061,1484,1484,1484,1484,0
|
|
20240105,142500,68202061,1484,1484,1484,1484,0
|
|
20240105,142400,68202061,1484,1484,1484,1484,0
|
|
20240105,142300,68202061,1484,1484,1484,1484,3
|
|
20240105,142200,68197609,1489,1489,1489,1489,0
|
|
20240105,142100,68197609,1489,1489,1489,1489,0
|
|
20240105,142000,68197609,1489,1489,1489,1489,0
|
|
20240105,141900,68197609,1489,1489,1489,1489,0
|
|
20240105,141800,68197609,1489,1489,1489,1489,0
|
|
20240105,141700,68197609,1489,1489,1489,1489,0
|
|
20240105,141600,68197609,1489,1489,1489,1489,0
|
|
20240105,141500,68197609,1489,1489,1489,1489,0
|
|
20240105,141400,68197609,1489,1489,1489,1489,4
|
|
20240105,141300,68191653,1484,1484,1484,1484,5
|
|
20240105,141200,68184233,1489,1489,1489,1489,1
|
|
20240105,141100,68182744,1484,1484,1484,1484,0
|
|
20240105,141000,68182744,1484,1484,1484,1484,0
|
|
20240105,140900,68182744,1484,1484,1484,1484,0
|
|
20240105,140800,68182744,1484,1484,1484,1484,0
|
|
20240105,140700,68182744,1484,1484,1484,1484,0
|
|
20240105,140600,68182744,1484,1484,1484,1484,0
|
|
20240105,140500,68182744,1484,1484,1484,1484,0
|
|
20240105,140400,68182744,1484,1484,1484,1484,0
|
|
20240105,140300,68182744,1484,1484,1484,1484,0
|
|
20240105,140200,68182744,1484,1484,1484,1484,1849
|
|
20240105,140100,65438828,1484,1489,1489,1484,688
|
|
20240105,140000,64417831,1484,1484,1484,1484,0
|
|
20240105,135900,64417831,1484,1484,1484,1484,0
|
|
20240105,135800,64417831,1484,1484,1484,1484,0
|
|
20240105,135700,64417831,1484,1484,1484,1484,0
|
|
20240105,135600,64417831,1484,1484,1484,1484,0
|
|
20240105,135500,64417831,1484,1484,1484,1484,0
|
|
20240105,135400,64417831,1484,1485,1485,1484,119
|
|
20240105,135300,64241228,1484,1484,1484,1484,0
|
|
20240105,135200,64241228,1484,1484,1484,1484,0
|
|
20240105,135100,64241228,1484,1484,1484,1484,0
|
|
20240105,135000,64241228,1484,1484,1484,1484,0
|
|
20240105,134900,64241228,1484,1484,1484,1484,0
|
|
20240105,134800,64241228,1484,1484,1484,1484,0
|
|
20240105,134700,64241228,1484,1484,1484,1484,0
|
|
20240105,134600,64241228,1484,1484,1484,1484,0
|
|
20240105,134500,64241228,1484,1484,1484,1484,0
|
|
20240105,134400,64241228,1484,1484,1484,1484,0
|
|
20240105,134300,64241228,1484,1484,1484,1484,0
|
|
20240105,134200,64241228,1484,1484,1484,1484,0
|
|
20240105,134100,64241228,1484,1484,1484,1484,0
|
|
20240105,134000,64241228,1484,1484,1484,1484,0
|
|
20240105,133900,64241228,1484,1484,1484,1484,0
|
|
20240105,133800,64241228,1484,1484,1484,1484,0
|
|
20240105,133700,64241228,1484,1484,1484,1484,66
|
|
20240105,133600,64143284,1484,1484,1484,1484,0
|
|
20240105,133500,64143284,1484,1484,1484,1484,0
|
|
20240105,133400,64143284,1484,1484,1484,1484,0
|
|
20240105,133300,64143284,1484,1484,1484,1484,0
|
|
20240105,133200,64143284,1484,1484,1484,1484,0
|
|
20240105,133100,64143284,1484,1484,1484,1484,0
|
|
20240105,133000,64143284,1484,1484,1484,1484,0
|
|
20240105,132900,64143284,1484,1484,1484,1484,0
|
|
20240105,132800,64143284,1484,1485,1485,1484,1718
|
|
20240105,132700,61592136,1485,1485,1485,1485,0
|
|
20240105,132600,61592136,1485,1485,1485,1485,0
|
|
20240105,132500,61592136,1485,1485,1485,1485,0
|
|
20240105,132400,61592136,1485,1485,1485,1485,0
|
|
20240105,132300,61592136,1485,1485,1485,1485,0
|
|
20240105,132200,61592136,1485,1485,1485,1485,0
|
|
20240105,132100,61592136,1485,1485,1485,1485,1028
|
|
20240105,132000,60065556,1490,1490,1490,1490,2
|
|
20240105,131900,60062576,1490,1490,1490,1490,0
|
|
20240105,131800,60062576,1490,1490,1490,1490,0
|
|
20240105,131700,60062576,1490,1490,1490,1490,0
|
|
20240105,131600,60062576,1490,1490,1490,1490,0
|
|
20240105,131500,60062576,1490,1490,1490,1490,0
|
|
20240105,131400,60062576,1490,1490,1490,1490,0
|
|
20240105,131300,60062576,1490,1490,1490,1490,0
|
|
20240105,131200,60062576,1490,1490,1490,1490,0
|
|
20240105,131100,60062576,1490,1490,1490,1490,0
|
|
20240105,131000,60062576,1490,1490,1490,1490,0
|
|
20240105,130900,60062576,1490,1490,1490,1490,0
|
|
20240105,130800,60062576,1490,1490,1490,1490,0
|
|
20240105,130700,60062576,1490,1490,1490,1490,0
|
|
20240105,130600,60062576,1490,1490,1490,1490,0
|
|
20240105,130500,60062576,1490,1490,1490,1490,0
|
|
20240105,130400,60062576,1490,1490,1490,1490,0
|
|
20240105,130300,60062576,1490,1490,1490,1490,0
|
|
20240105,130200,60062576,1490,1490,1490,1490,100
|
|
20240105,130100,59913576,1490,1490,1490,1490,195
|
|
20240105,130000,59623026,1489,1489,1489,1489,946
|
|
20240105,125900,58214432,1483,1483,1483,1483,0
|
|
20240105,125800,58214432,1483,1483,1483,1483,0
|
|
20240105,125700,58214432,1483,1483,1483,1483,0
|
|
20240105,125600,58214432,1483,1483,1483,1483,1
|
|
20240105,125500,58212949,1488,1488,1488,1488,0
|
|
20240105,125400,58212949,1488,1488,1488,1488,0
|
|
20240105,125300,58212949,1488,1488,1488,1488,0
|
|
20240105,125200,58212949,1488,1488,1488,1488,0
|
|
20240105,125100,58212949,1488,1488,1488,1488,0
|
|
20240105,125000,58212949,1488,1488,1488,1488,0
|
|
20240105,124900,58212949,1488,1488,1488,1488,0
|
|
20240105,124800,58212949,1488,1488,1488,1488,0
|
|
20240105,124700,58212949,1488,1488,1488,1488,0
|
|
20240105,124600,58212949,1488,1488,1488,1488,0
|
|
20240105,124500,58212949,1488,1488,1488,1488,0
|
|
20240105,124400,58212949,1488,1488,1488,1488,0
|
|
20240105,124300,58212949,1488,1488,1488,1488,11
|
|
20240105,124200,58196581,1488,1488,1488,1488,0
|
|
20240105,124100,58196581,1488,1488,1488,1488,112
|
|
20240105,124000,58029925,1488,1488,1488,1488,0
|
|
20240105,123900,58029925,1488,1488,1488,1488,44
|
|
20240105,123800,57964453,1488,1488,1488,1488,0
|
|
20240105,123700,57964453,1488,1488,1488,1488,0
|
|
20240105,123600,57964453,1488,1488,1488,1488,0
|
|
20240105,123500,57964453,1488,1488,1488,1488,0
|
|
20240105,123400,57964453,1488,1488,1488,1488,10
|
|
20240105,123300,57949573,1483,1483,1483,1483,0
|
|
20240105,123200,57949573,1483,1483,1483,1483,0
|
|
20240105,123100,57949573,1483,1483,1483,1483,0
|
|
20240105,123000,57949573,1483,1483,1483,1483,0
|
|
20240105,122900,57949573,1483,1483,1483,1483,369
|
|
20240105,122800,57402346,1488,1488,1488,1488,0
|
|
20240105,122700,57402346,1488,1488,1488,1488,0
|
|
20240105,122600,57402346,1488,1488,1488,1488,0
|
|
20240105,122500,57402346,1488,1488,1488,1488,0
|
|
20240105,122400,57402346,1488,1488,1488,1488,5
|
|
20240105,122300,57394906,1488,1488,1488,1488,0
|
|
20240105,122200,57394906,1488,1488,1488,1488,0
|
|
20240105,122100,57394906,1488,1488,1488,1488,0
|
|
20240105,122000,57394906,1488,1488,1488,1488,0
|
|
20240105,121900,57394906,1488,1488,1488,1488,10
|
|
20240105,121800,57380026,1483,1483,1483,1483,0
|
|
20240105,121700,57380026,1483,1483,1483,1483,0
|
|
20240105,121600,57380026,1483,1483,1483,1483,0
|
|
20240105,121500,57380026,1483,1483,1483,1483,0
|
|
20240105,121400,57380026,1483,1483,1483,1483,2100
|
|
20240105,121300,54265726,1484,1484,1484,1484,0
|
|
20240105,121200,54265726,1484,1484,1484,1484,0
|
|
20240105,121100,54265726,1484,1484,1484,1484,599
|
|
20240105,121000,53376810,1484,1484,1484,1484,0
|
|
20240105,120900,53376810,1484,1484,1484,1484,0
|
|
20240105,120800,53376810,1484,1484,1484,1484,20
|
|
20240105,120700,53347130,1484,1484,1484,1484,0
|
|
20240105,120600,53347130,1484,1484,1484,1484,285
|
|
20240105,120500,52924190,1483,1483,1484,1483,3709
|
|
20240105,120400,47423737,1484,1484,1484,1484,17
|
|
20240105,120300,47398509,1483,1484,1484,1483,4270
|
|
20240105,120200,41062138,1485,1486,1486,1485,1946
|
|
20240105,120100,38171962,1486,1486,1486,1486,0
|
|
20240105,120000,38171962,1486,1486,1486,1486,0
|
|
20240105,115900,38171962,1486,1486,1486,1486,841
|
|
20240105,115800,36922236,1486,1486,1486,1486,0
|
|
20240105,115700,36922236,1486,1486,1486,1486,0
|
|
20240105,115600,36922236,1486,1486,1486,1486,0
|
|
20240105,115500,36922236,1486,1486,1486,1486,0
|
|
20240105,115400,36922236,1486,1486,1486,1486,0
|
|
20240105,115300,36922236,1486,1486,1486,1486,100
|
|
20240105,115200,36773636,1486,1486,1486,1486,0
|
|
20240105,115100,36773636,1486,1486,1486,1486,0
|
|
20240105,115000,36773636,1486,1486,1486,1486,0
|
|
20240105,114900,36773636,1486,1486,1486,1486,0
|
|
20240105,114800,36773636,1486,1486,1486,1486,0
|
|
20240105,114700,36773636,1486,1486,1486,1486,0
|
|
20240105,114600,36773636,1486,1486,1486,1486,0
|
|
20240105,114500,36773636,1486,1486,1486,1486,93
|
|
20240105,114400,36635438,1489,1489,1489,1489,0
|
|
20240105,114300,36635438,1489,1489,1489,1489,0
|
|
20240105,114200,36635438,1489,1489,1489,1489,0
|
|
20240105,114100,36635438,1489,1489,1489,1489,5
|
|
20240105,114000,36627993,1489,1489,1489,1489,0
|
|
20240105,113900,36627993,1489,1489,1489,1489,700
|
|
20240105,113800,35585693,1489,1489,1489,1489,33
|
|
20240105,113700,35536556,1490,1490,1490,1490,0
|
|
20240105,113600,35536556,1490,1490,1490,1490,0
|
|
20240105,113500,35536556,1490,1490,1490,1490,0
|
|
20240105,113400,35536556,1490,1490,1490,1490,0
|
|
20240105,113300,35536556,1490,1490,1490,1490,0
|
|
20240105,113200,35536556,1490,1490,1490,1490,0
|
|
20240105,113100,35536556,1490,1490,1490,1490,0
|
|
20240105,113000,35536556,1490,1490,1490,1490,0
|
|
20240105,112900,35536556,1490,1490,1490,1490,0
|
|
20240105,112800,35536556,1490,1490,1490,1490,0
|
|
20240105,112700,35536556,1490,1490,1490,1490,0
|
|
20240105,112600,35536556,1490,1490,1490,1490,1
|
|
20240105,112500,35535066,1490,1490,1490,1490,0
|
|
20240105,112400,35535066,1490,1490,1490,1490,0
|
|
20240105,112300,35535066,1490,1490,1490,1490,0
|
|
20240105,112200,35535066,1490,1490,1490,1490,0
|
|
20240105,112100,35535066,1490,1490,1490,1490,0
|
|
20240105,112000,35535066,1490,1490,1490,1490,0
|
|
20240105,111900,35535066,1490,1490,1490,1490,0
|
|
20240105,111800,35535066,1490,1490,1490,1490,0
|
|
20240105,111700,35535066,1490,1490,1490,1490,0
|
|
20240105,111600,35535066,1490,1490,1490,1490,0
|
|
20240105,111500,35535066,1490,1490,1490,1490,0
|
|
20240105,111400,35535066,1490,1490,1490,1490,0
|
|
20240105,111300,35535066,1490,1490,1490,1490,0
|
|
20240105,111200,35535066,1490,1490,1490,1490,50
|
|
20240105,111100,35460566,1491,1491,1491,1491,0
|
|
20240105,111000,35460566,1491,1491,1491,1491,0
|
|
20240105,110900,35460566,1491,1491,1491,1491,0
|
|
20240105,110800,35460566,1491,1491,1491,1491,0
|
|
20240105,110700,35460566,1491,1491,1491,1491,0
|
|
20240105,110600,35460566,1491,1491,1491,1491,0
|
|
20240105,110500,35460566,1491,1491,1491,1491,1
|
|
20240105,110400,35459075,1485,1485,1485,1485,81
|
|
20240105,110300,35338790,1492,1492,1492,1492,0
|
|
20240105,110200,35338790,1492,1492,1492,1492,0
|
|
20240105,110100,35338790,1492,1492,1492,1492,0
|
|
20240105,110000,35338790,1492,1492,1492,1492,0
|
|
20240105,105900,35338790,1492,1492,1492,1492,1
|
|
20240105,105800,35337298,1492,1492,1492,1492,5
|
|
20240105,105700,35329838,1485,1485,1485,1485,0
|
|
20240105,105600,35329838,1485,1488,1488,1485,645
|
|
20240105,105500,34371936,1495,1495,1495,1495,0
|
|
20240105,105400,34371936,1495,1495,1495,1495,500
|
|
20240105,105300,33624436,1495,1495,1495,1495,0
|
|
20240105,105200,33624436,1495,1495,1495,1495,0
|
|
20240105,105100,33624436,1495,1495,1495,1495,0
|
|
20240105,105000,33624436,1495,1495,1495,1495,5
|
|
20240105,104900,33616961,1498,1498,1498,1498,0
|
|
20240105,104800,33616961,1498,1498,1498,1498,0
|
|
20240105,104700,33616961,1498,1498,1498,1498,0
|
|
20240105,104600,33616961,1498,1498,1498,1498,0
|
|
20240105,104500,33616961,1498,1498,1498,1498,0
|
|
20240105,104400,33616961,1498,1498,1498,1498,0
|
|
20240105,104300,33616961,1498,1498,1498,1498,0
|
|
20240105,104200,33616961,1498,1498,1498,1498,0
|
|
20240105,104100,33616961,1498,1498,1498,1498,0
|
|
20240105,104000,33616961,1498,1498,1498,1498,0
|
|
20240105,103900,33616961,1498,1498,1498,1498,0
|
|
20240105,103800,33616961,1498,1498,1498,1498,0
|
|
20240105,103700,33616961,1498,1498,1498,1498,0
|
|
20240105,103600,33616961,1498,1498,1498,1498,0
|
|
20240105,103500,33616961,1498,1498,1498,1498,0
|
|
20240105,103400,33616961,1498,1498,1498,1498,0
|
|
20240105,103300,33616961,1498,1498,1498,1498,0
|
|
20240105,103200,33616961,1498,1497,1498,1497,1000
|
|
20240105,103100,32119072,1497,1497,1497,1497,189
|
|
20240105,103000,31836139,1498,1498,1498,1498,9
|
|
20240105,102900,31822657,1498,1498,1498,1498,0
|
|
20240105,102800,31822657,1498,1498,1498,1498,0
|
|
20240105,102700,31822657,1498,1498,1498,1498,1
|
|
20240105,102600,31821159,1498,1498,1498,1498,1
|
|
20240105,102500,31819661,1498,1498,1498,1498,0
|
|
20240105,102400,31819661,1498,1498,1498,1498,0
|
|
20240105,102300,31819661,1498,1498,1498,1495,581
|
|
20240105,102200,30950598,1498,1498,1498,1498,0
|
|
20240105,102100,30950598,1498,1498,1498,1498,2
|
|
20240105,102000,30947602,1498,1495,1498,1495,1030
|
|
20240105,101900,29407749,1498,1495,1498,1495,44
|
|
20240105,101800,29341963,1498,1495,1498,1495,500
|
|
20240105,101700,28594460,1495,1488,1495,1488,654
|
|
20240105,101600,27621139,1488,1488,1488,1488,829
|
|
20240105,101500,26387587,1488,1488,1488,1488,646
|
|
20240105,101400,25426339,1488,1488,1488,1488,0
|
|
20240105,101300,25426339,1488,1487,1488,1487,1000
|
|
20240105,101200,23938552,1487,1487,1487,1487,1
|
|
20240105,101100,23937065,1489,1489,1489,1489,0
|
|
20240105,101000,23937065,1489,1489,1489,1489,0
|
|
20240105,100900,23937065,1489,1489,1489,1489,0
|
|
20240105,100800,23937065,1489,1489,1489,1489,0
|
|
20240105,100700,23937065,1489,1489,1489,1489,0
|
|
20240105,100600,23937065,1489,1489,1489,1489,0
|
|
20240105,100500,23937065,1489,1489,1489,1489,0
|
|
20240105,100400,23937065,1489,1489,1489,1489,0
|
|
20240105,100300,23937065,1489,1489,1489,1489,0
|
|
20240105,100200,23937065,1489,1489,1489,1489,0
|
|
20240105,100100,23937065,1489,1489,1489,1489,0
|
|
20240105,100000,23937065,1489,1489,1489,1489,0
|
|
20240105,095900,23937065,1489,1489,1489,1489,1
|
|
20240105,095800,23935576,1489,1489,1489,1489,2
|
|
20240105,095700,23932598,1489,1489,1489,1489,14
|
|
20240105,095600,23911752,1489,1489,1489,1489,0
|
|
20240105,095500,23911752,1489,1489,1489,1489,0
|
|
20240105,095400,23911752,1489,1489,1489,1489,0
|
|
20240105,095300,23911752,1489,1483,1489,1482,401
|
|
20240105,095200,23317256,1489,1489,1489,1489,0
|
|
20240105,095100,23317256,1489,1489,1489,1489,0
|
|
20240105,095000,23317256,1489,1489,1489,1489,0
|
|
20240105,094900,23317256,1489,1489,1489,1489,0
|
|
20240105,094800,23317256,1489,1486,1489,1482,7504
|
|
20240105,094700,12185942,1485,1486,1486,1485,500
|
|
20240105,094600,11443392,1489,1489,1489,1489,50
|
|
20240105,094500,11368942,1489,1489,1489,1489,11
|
|
20240105,094400,11352563,1489,1489,1489,1489,0
|
|
20240105,094300,11352563,1489,1489,1489,1489,1
|
|
20240105,094200,11351074,1489,1489,1489,1489,0
|
|
20240105,094100,11351074,1489,1489,1489,1489,4
|
|
20240105,094000,11345118,1489,1489,1489,1489,0
|
|
20240105,093900,11345118,1489,1489,1489,1489,0
|
|
20240105,093800,11345118,1489,1489,1489,1489,0
|
|
20240105,093700,11345118,1489,1489,1489,1489,3
|
|
20240105,093600,11340651,1490,1490,1490,1490,0
|
|
20240105,093500,11340651,1490,1490,1490,1490,0
|
|
20240105,093400,11340651,1490,1485,1490,1483,2219
|
|
20240105,093300,8048894,1498,1498,1498,1498,0
|
|
20240105,093200,8048894,1498,1498,1498,1498,1
|
|
20240105,093100,8047396,1498,1498,1498,1498,0
|
|
20240105,093000,8047396,1498,1498,1498,1498,0
|
|
20240105,092900,8047396,1498,1498,1498,1498,0
|
|
20240105,092800,8047396,1498,1498,1498,1498,0
|
|
20240105,092700,8047396,1498,1498,1498,1498,0
|
|
20240105,092600,8047396,1498,1498,1498,1498,0
|
|
20240105,092500,8047396,1498,1498,1498,1498,1
|
|
20240105,092400,8045898,1498,1498,1498,1498,0
|
|
20240105,092300,8045898,1498,1490,1498,1483,2523
|
|
20240105,092200,4299057,1499,1499,1499,1499,0
|
|
20240105,092100,4299057,1499,1499,1499,1499,4
|
|
20240105,092000,4293061,1490,1490,1490,1490,0
|
|
20240105,091900,4293061,1490,1490,1490,1490,0
|
|
20240105,091800,4293061,1490,1490,1490,1490,0
|
|
20240105,091700,4293061,1490,1490,1490,1490,0
|
|
20240105,091600,4293061,1490,1490,1490,1490,0
|
|
20240105,091500,4293061,1490,1490,1490,1490,0
|
|
20240105,091400,4293061,1490,1490,1490,1490,0
|
|
20240105,091300,4293061,1490,1490,1490,1490,1448
|
|
20240105,091200,2135541,1491,1491,1491,1491,53
|
|
20240105,091100,2056518,1491,1491,1491,1491,0
|
|
20240105,091000,2056518,1491,1491,1491,1491,114
|
|
20240105,090900,1886544,1491,1491,1491,1491,884
|
|
20240105,090800,568500,1500,1500,1500,1500,0
|
|
20240105,090700,568500,1500,1500,1500,1500,0
|
|
20240105,090600,568500,1500,1500,1500,1500,0
|
|
20240105,090500,568500,1500,1500,1500,1500,50
|
|
20240105,090400,493500,1500,1500,1500,1500,0
|
|
20240105,090300,493500,1500,1500,1500,1500,0
|
|
20240105,090200,493500,1500,1500,1500,1500,0
|
|
20240105,090100,493500,1500,1500,1500,1500,1
|
|
20240105,090000,492000,1500,1500,1500,1500,328
|