577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183400,198119417,1529,1529,1529,1529,2397
|
|
20240104,183300,198119417,1529,1529,1529,1529,0
|
|
20240104,183200,198119417,1529,1529,1529,1529,0
|
|
20240104,183100,198119417,1529,1529,1529,1529,0
|
|
20240104,183000,198119417,1529,1529,1529,1529,0
|
|
20240104,182900,198119417,1529,1529,1529,1529,0
|
|
20240104,182800,198119417,1529,1529,1529,1529,0
|
|
20240104,182700,198119417,1529,1529,1529,1529,0
|
|
20240104,182600,198119417,1529,1529,1529,1529,0
|
|
20240104,182500,198119417,1529,1529,1529,1529,0
|
|
20240104,182400,198119417,1529,1529,1529,1529,0
|
|
20240104,182300,198119417,1529,1529,1529,1529,0
|
|
20240104,182200,198119417,1529,1529,1529,1529,0
|
|
20240104,182100,198119417,1529,1529,1529,1529,0
|
|
20240104,182000,198119417,1529,1529,1529,1529,0
|
|
20240104,181900,198119417,1529,1529,1529,1529,0
|
|
20240104,181800,198119417,1529,1529,1529,1529,0
|
|
20240104,181700,198119417,1529,1529,1529,1529,0
|
|
20240104,181600,198119417,1529,1529,1529,1529,0
|
|
20240104,181500,198119417,1529,1529,1529,1529,0
|
|
20240104,181400,198119417,1529,1529,1529,1529,0
|
|
20240104,181300,198119417,1529,1529,1529,1529,0
|
|
20240104,181200,198119417,1529,1529,1529,1529,0
|
|
20240104,181100,198119417,1529,1529,1529,1529,0
|
|
20240104,181000,198119417,1529,1529,1529,1529,0
|
|
20240104,180900,198119417,1529,1529,1529,1529,0
|
|
20240104,180800,198119417,1529,1529,1529,1529,0
|
|
20240104,180700,198119417,1529,1529,1529,1529,0
|
|
20240104,180600,198119417,1529,1529,1529,1529,0
|
|
20240104,180500,198119417,1529,1529,1529,1529,0
|
|
20240104,180400,198119417,1529,1529,1529,1529,2397
|
|
20240104,180300,198119417,1529,1529,1529,1529,0
|
|
20240104,180200,198119417,1529,1529,1529,1529,0
|
|
20240104,180100,198119417,1529,1529,1529,1529,0
|
|
20240104,180000,198119417,1529,1529,1529,1529,0
|
|
20240104,175900,198119417,1529,1529,1529,1529,0
|
|
20240104,175800,198119417,1529,1529,1529,1529,0
|
|
20240104,175700,198119417,1529,1529,1529,1529,0
|
|
20240104,175600,198119417,1529,1529,1529,1529,0
|
|
20240104,175500,198119417,1529,1529,1529,1529,0
|
|
20240104,175400,198119417,1529,1529,1529,1529,0
|
|
20240104,175300,198119417,1529,1529,1529,1529,0
|
|
20240104,175200,198119417,1529,1529,1529,1529,0
|
|
20240104,175100,198119417,1529,1529,1529,1529,0
|
|
20240104,175000,198119417,1529,1529,1529,1529,0
|
|
20240104,174900,198119417,1529,1529,1529,1529,0
|
|
20240104,174800,198119417,1529,1529,1529,1529,0
|
|
20240104,174700,198119417,1529,1529,1529,1529,0
|
|
20240104,174600,198119417,1529,1529,1529,1529,0
|
|
20240104,174500,198119417,1529,1529,1529,1529,0
|
|
20240104,174400,198119417,1529,1529,1529,1529,0
|
|
20240104,174300,198119417,1529,1529,1529,1529,0
|
|
20240104,174200,198119417,1529,1529,1529,1529,0
|
|
20240104,174100,198119417,1529,1529,1529,1529,0
|
|
20240104,174000,198119417,1529,1529,1529,1529,0
|
|
20240104,173900,198119417,1529,1529,1529,1529,0
|
|
20240104,173800,198119417,1529,1529,1529,1529,0
|
|
20240104,173700,198119417,1529,1529,1529,1529,0
|
|
20240104,173600,198119417,1529,1529,1529,1529,0
|
|
20240104,173500,198119417,1529,1529,1529,1529,0
|
|
20240104,173400,198119417,1529,1529,1529,1529,2397
|
|
20240104,173300,198119417,1529,1529,1529,1529,0
|
|
20240104,173200,198119417,1529,1529,1529,1529,0
|
|
20240104,173100,198119417,1529,1529,1529,1529,0
|
|
20240104,173000,198119417,1529,1529,1529,1529,0
|
|
20240104,172900,198119417,1529,1529,1529,1529,0
|
|
20240104,172800,198119417,1529,1529,1529,1529,0
|
|
20240104,172700,198119417,1529,1529,1529,1529,0
|
|
20240104,172600,198119417,1529,1529,1529,1529,0
|
|
20240104,172500,198119417,1529,1529,1529,1529,0
|
|
20240104,172400,198119417,1529,1529,1529,1529,0
|
|
20240104,172300,198119417,1529,1529,1529,1529,0
|
|
20240104,172200,198119417,1529,1529,1529,1529,0
|
|
20240104,172100,198119417,1529,1529,1529,1529,0
|
|
20240104,172000,198119417,1529,1529,1529,1529,0
|
|
20240104,171900,198119417,1529,1529,1529,1529,0
|
|
20240104,171800,198119417,1529,1529,1529,1529,0
|
|
20240104,171700,198119417,1529,1529,1529,1529,0
|
|
20240104,171600,198119417,1529,1529,1529,1529,0
|
|
20240104,171500,198119417,1529,1529,1529,1529,0
|
|
20240104,171400,198119417,1529,1529,1529,1529,0
|
|
20240104,171300,198119417,1529,1529,1529,1529,0
|
|
20240104,171200,198119417,1529,1529,1529,1529,0
|
|
20240104,171100,198119417,1529,1529,1529,1529,0
|
|
20240104,171000,198119417,1529,1529,1529,1529,0
|
|
20240104,170900,198119417,1529,1529,1529,1529,0
|
|
20240104,170800,198119417,1529,1529,1529,1529,0
|
|
20240104,170700,198119417,1529,1529,1529,1529,0
|
|
20240104,170600,198119417,1529,1529,1529,1529,0
|
|
20240104,170500,198119417,1529,1529,1529,1529,0
|
|
20240104,170400,198119417,1529,1529,1529,1529,2397
|
|
20240104,170300,198119417,1529,1529,1529,1529,0
|
|
20240104,170200,198119417,1529,1529,1529,1529,0
|
|
20240104,170100,198119417,1529,1529,1529,1529,0
|
|
20240104,170000,198119417,1529,1529,1529,1529,0
|
|
20240104,165900,198119417,1529,1529,1529,1529,0
|
|
20240104,165800,198119417,1529,1529,1529,1529,0
|
|
20240104,165700,198119417,1529,1529,1529,1529,0
|
|
20240104,165600,198119417,1529,1529,1529,1529,0
|
|
20240104,165500,198119417,1529,1529,1529,1529,0
|
|
20240104,165400,198119417,1529,1529,1529,1529,0
|
|
20240104,165300,198119417,1529,1529,1529,1529,0
|
|
20240104,165200,198119417,1529,1529,1529,1529,0
|
|
20240104,165100,198119417,1529,1529,1529,1529,0
|
|
20240104,165000,198119417,1529,1529,1529,1529,0
|
|
20240104,164900,198119417,1529,1529,1529,1529,0
|
|
20240104,164800,198119417,1529,1529,1529,1529,0
|
|
20240104,164700,198119417,1529,1529,1529,1529,0
|
|
20240104,164600,198119417,1529,1529,1529,1529,0
|
|
20240104,164500,198119417,1529,1529,1529,1529,0
|
|
20240104,164400,198119417,1529,1529,1529,1529,0
|
|
20240104,164300,198119417,1529,1529,1529,1529,0
|
|
20240104,164200,198119417,1529,1529,1529,1529,0
|
|
20240104,164100,198119417,1529,1529,1529,1529,0
|
|
20240104,164000,198119417,1529,1529,1529,1529,0
|
|
20240104,163900,198119417,1529,1529,1529,1529,0
|
|
20240104,163800,198119417,1529,1529,1529,1529,0
|
|
20240104,163700,198119417,1529,1529,1529,1529,0
|
|
20240104,163600,198119417,1529,1529,1529,1529,0
|
|
20240104,163500,198119417,1529,1529,1529,1529,0
|
|
20240104,163400,198119417,1529,1529,1529,1529,2397
|
|
20240104,163300,198119417,1529,1529,1529,1529,0
|
|
20240104,163200,198119417,1529,1529,1529,1529,0
|
|
20240104,163100,198119417,1529,1529,1529,1529,0
|
|
20240104,163000,198119417,1529,1529,1529,1529,0
|
|
20240104,162900,198119417,1529,1529,1529,1529,0
|
|
20240104,162800,198119417,1529,1529,1529,1529,0
|
|
20240104,162700,198119417,1529,1529,1529,1529,0
|
|
20240104,162600,198119417,1529,1529,1529,1529,0
|
|
20240104,162500,198119417,1529,1529,1529,1529,0
|
|
20240104,162400,198119417,1529,1529,1529,1529,0
|
|
20240104,162300,198119417,1529,1529,1529,1529,0
|
|
20240104,162200,198119417,1529,1529,1529,1529,0
|
|
20240104,162100,198119417,1529,1529,1529,1529,0
|
|
20240104,162000,198119417,1529,1529,1529,1529,0
|
|
20240104,161900,198119417,1529,1529,1529,1529,0
|
|
20240104,161800,198119417,1529,1529,1529,1529,0
|
|
20240104,161700,198119417,1529,1529,1529,1529,0
|
|
20240104,161600,198119417,1529,1529,1529,1529,0
|
|
20240104,161500,198119417,1529,1529,1529,1529,0
|
|
20240104,161400,198119417,1529,1529,1529,1529,0
|
|
20240104,161300,198119417,1529,1529,1529,1529,0
|
|
20240104,161200,198119417,1529,1529,1529,1529,0
|
|
20240104,161100,198119417,1529,1529,1529,1529,0
|
|
20240104,161000,198119417,1529,1529,1529,1529,0
|
|
20240104,160900,198119417,1529,1529,1529,1529,0
|
|
20240104,160800,198119417,1529,1529,1529,1529,0
|
|
20240104,160700,198119417,1529,1529,1529,1529,0
|
|
20240104,160600,198119417,1529,1529,1529,1529,0
|
|
20240104,160500,198119417,1529,1529,1529,1529,0
|
|
20240104,160400,198119417,1529,1529,1529,1529,2397
|
|
20240104,160300,198119417,1529,1529,1529,1529,0
|
|
20240104,160200,198119417,1529,1529,1529,1529,0
|
|
20240104,160100,198119417,1529,1529,1529,1529,0
|
|
20240104,160000,198119417,1529,1529,1529,1529,0
|
|
20240104,155900,198119417,1529,1529,1529,1529,0
|
|
20240104,155800,198119417,1529,1529,1529,1529,0
|
|
20240104,155700,198119417,1529,1529,1529,1529,0
|
|
20240104,155600,198119417,1529,1529,1529,1529,0
|
|
20240104,155500,198119417,1529,1529,1529,1529,0
|
|
20240104,155400,198119417,1529,1529,1529,1529,0
|
|
20240104,155300,198119417,1529,1529,1529,1529,0
|
|
20240104,155200,198119417,1529,1529,1529,1529,0
|
|
20240104,155100,198119417,1529,1529,1529,1529,0
|
|
20240104,155000,198119417,1529,1529,1529,1529,0
|
|
20240104,154900,198119417,1529,1529,1529,1529,0
|
|
20240104,154800,198119417,1529,1529,1529,1529,0
|
|
20240104,154700,198119417,1529,1529,1529,1529,0
|
|
20240104,154600,198119417,1529,1529,1529,1529,0
|
|
20240104,154500,198119417,1529,1529,1529,1529,0
|
|
20240104,154400,198119417,1529,1529,1529,1529,0
|
|
20240104,154300,198119417,1529,1529,1529,1529,0
|
|
20240104,154200,198119417,1529,1529,1529,1529,0
|
|
20240104,154100,198119417,1529,1529,1529,1529,0
|
|
20240104,154000,198119417,1529,1529,1529,1529,0
|
|
20240104,153900,198119417,1529,1529,1529,1529,0
|
|
20240104,153800,198119417,1529,1529,1529,1529,0
|
|
20240104,153700,198119417,1529,1529,1529,1529,0
|
|
20240104,153600,198119417,1529,1529,1529,1529,0
|
|
20240104,153500,198119417,1529,1529,1529,1529,0
|
|
20240104,153400,198119417,1529,1529,1529,1529,2397
|
|
20240104,153300,198119417,1529,1529,1529,1529,0
|
|
20240104,153200,198119417,1529,1529,1529,1529,0
|
|
20240104,153100,198119417,1529,1529,1529,1529,0
|
|
20240104,153000,198119417,1529,1529,1529,1529,2397
|
|
20240104,152900,194454404,1522,1522,1522,1522,0
|
|
20240104,152800,194454404,1522,1522,1522,1522,0
|
|
20240104,152700,194454404,1522,1522,1522,1522,0
|
|
20240104,152600,194454404,1522,1522,1522,1522,0
|
|
20240104,152500,194454404,1522,1522,1522,1522,0
|
|
20240104,152400,194454404,1522,1522,1522,1522,0
|
|
20240104,152300,194454404,1522,1522,1522,1522,0
|
|
20240104,152200,194454404,1522,1522,1522,1522,0
|
|
20240104,152100,194454404,1522,1522,1522,1522,0
|
|
20240104,152000,194454404,1522,1522,1522,1522,0
|
|
20240104,151900,194454404,1522,1522,1522,1522,0
|
|
20240104,151800,194454404,1522,1522,1522,1522,0
|
|
20240104,151700,194454404,1522,1522,1522,1522,18
|
|
20240104,151600,194427008,1512,1512,1512,1512,570
|
|
20240104,151500,193565168,1522,1512,1522,1511,1472
|
|
20240104,151400,191340367,1524,1516,1524,1516,138
|
|
20240104,151300,191130635,1511,1514,1514,1511,1124
|
|
20240104,151200,189431139,1515,1516,1516,1515,217
|
|
20240104,151100,189102184,1517,1522,1522,1517,200
|
|
20240104,151000,188798284,1525,1525,1525,1525,10
|
|
20240104,150900,188783034,1525,1515,1526,1515,143
|
|
20240104,150800,188565552,1514,1514,1515,1514,577
|
|
20240104,150700,187691932,1514,1513,1514,1513,250
|
|
20240104,150600,187313681,1514,1514,1514,1514,0
|
|
20240104,150500,187313681,1514,1514,1514,1514,1
|
|
20240104,150400,187312167,1512,1512,1512,1512,36
|
|
20240104,150300,187257735,1512,1512,1512,1512,0
|
|
20240104,150200,187257735,1512,1512,1512,1512,0
|
|
20240104,150100,187257735,1512,1512,1512,1512,0
|
|
20240104,150000,187257735,1512,1512,1512,1512,0
|
|
20240104,145900,187257735,1512,1515,1515,1512,3655
|
|
20240104,145800,181730803,1518,1518,1518,1518,29
|
|
20240104,145700,181686781,1517,1519,1519,1517,1919
|
|
20240104,145600,178774902,1519,1519,1519,1519,0
|
|
20240104,145500,178774902,1519,1519,1519,1519,29
|
|
20240104,145400,178730851,1519,1519,1519,1519,0
|
|
20240104,145300,178730851,1519,1519,1519,1519,0
|
|
20240104,145200,178730851,1519,1519,1519,1519,121
|
|
20240104,145100,178547052,1527,1527,1527,1527,0
|
|
20240104,145000,178547052,1527,1527,1527,1527,0
|
|
20240104,144900,178547052,1527,1527,1527,1527,0
|
|
20240104,144800,178547052,1527,1527,1527,1527,0
|
|
20240104,144700,178547052,1527,1527,1527,1527,0
|
|
20240104,144600,178547052,1527,1527,1527,1527,0
|
|
20240104,144500,178547052,1527,1527,1527,1527,1
|
|
20240104,144400,178545525,1519,1520,1520,1519,70
|
|
20240104,144300,178439133,1531,1527,1531,1527,100
|
|
20240104,144200,178286151,1531,1531,1531,1531,0
|
|
20240104,144100,178286151,1531,1531,1531,1531,0
|
|
20240104,144000,178286151,1531,1531,1531,1531,0
|
|
20240104,143900,178286151,1531,1531,1531,1531,0
|
|
20240104,143800,178286151,1531,1531,1531,1531,0
|
|
20240104,143700,178286151,1531,1531,1531,1531,0
|
|
20240104,143600,178286151,1531,1531,1531,1531,0
|
|
20240104,143500,178286151,1531,1527,1531,1527,110
|
|
20240104,143400,178117953,1531,1531,1531,1531,0
|
|
20240104,143300,178117953,1531,1531,1531,1531,0
|
|
20240104,143200,178117953,1531,1531,1531,1531,0
|
|
20240104,143100,178117953,1531,1531,1531,1531,0
|
|
20240104,143000,178117953,1531,1531,1531,1531,0
|
|
20240104,142900,178117953,1531,1531,1531,1531,0
|
|
20240104,142800,178117953,1531,1531,1531,1531,0
|
|
20240104,142700,178117953,1531,1528,1531,1528,1400
|
|
20240104,142600,175977771,1531,1531,1531,1531,0
|
|
20240104,142500,175977771,1531,1531,1531,1531,0
|
|
20240104,142400,175977771,1531,1531,1531,1531,0
|
|
20240104,142300,175977771,1531,1531,1531,1531,0
|
|
20240104,142200,175977771,1531,1531,1531,1531,0
|
|
20240104,142100,175977771,1531,1531,1531,1531,0
|
|
20240104,142000,175977771,1531,1531,1531,1531,0
|
|
20240104,141900,175977771,1531,1531,1531,1531,0
|
|
20240104,141800,175977771,1531,1531,1531,1531,0
|
|
20240104,141700,175977771,1531,1531,1531,1531,0
|
|
20240104,141600,175977771,1531,1531,1531,1531,0
|
|
20240104,141500,175977771,1531,1531,1531,1531,0
|
|
20240104,141400,175977771,1531,1531,1531,1531,0
|
|
20240104,141300,175977771,1531,1531,1531,1531,0
|
|
20240104,141200,175977771,1531,1531,1531,1531,0
|
|
20240104,141100,175977771,1531,1531,1531,1531,0
|
|
20240104,141000,175977771,1531,1531,1531,1531,0
|
|
20240104,140900,175977771,1531,1531,1531,1531,0
|
|
20240104,140800,175977771,1531,1531,1531,1531,0
|
|
20240104,140700,175977771,1531,1531,1531,1531,0
|
|
20240104,140600,175977771,1531,1520,1531,1519,1380
|
|
20240104,140500,173881301,1521,1521,1521,1521,1
|
|
20240104,140400,173879780,1533,1533,1533,1533,0
|
|
20240104,140300,173879780,1533,1533,1533,1533,0
|
|
20240104,140200,173879780,1533,1533,1533,1533,0
|
|
20240104,140100,173879780,1533,1533,1533,1533,454
|
|
20240104,140000,173183798,1535,1535,1535,1535,0
|
|
20240104,135900,173183798,1535,1535,1535,1535,0
|
|
20240104,135800,173183798,1535,1535,1535,1535,0
|
|
20240104,135700,173183798,1535,1535,1535,1535,0
|
|
20240104,135600,173183798,1535,1531,1535,1531,31
|
|
20240104,135500,173136296,1529,1527,1529,1527,2201
|
|
20240104,135400,169774967,1528,1528,1528,1528,0
|
|
20240104,135300,169774967,1528,1528,1528,1528,0
|
|
20240104,135200,169774967,1528,1528,1528,1528,0
|
|
20240104,135100,169774967,1528,1528,1528,1528,0
|
|
20240104,135000,169774967,1528,1528,1528,1528,5
|
|
20240104,134900,169767327,1529,1529,1529,1529,0
|
|
20240104,134800,169767327,1529,1529,1529,1529,10
|
|
20240104,134700,169752037,1529,1529,1529,1529,0
|
|
20240104,134600,169752037,1529,1529,1529,1529,0
|
|
20240104,134500,169752037,1529,1529,1529,1529,200
|
|
20240104,134400,169446237,1529,1529,1529,1529,362
|
|
20240104,134300,168892739,1529,1529,1529,1529,202
|
|
20240104,134200,168583881,1528,1528,1528,1528,510
|
|
20240104,134100,167804601,1528,1528,1528,1528,0
|
|
20240104,134000,167804601,1528,1528,1528,1528,0
|
|
20240104,133900,167804601,1528,1528,1528,1528,2
|
|
20240104,133800,167801545,1523,1523,1523,1523,0
|
|
20240104,133700,167801545,1523,1522,1523,1522,41
|
|
20240104,133600,167739142,1522,1522,1522,1522,0
|
|
20240104,133500,167739142,1522,1522,1522,1522,0
|
|
20240104,133400,167739142,1522,1522,1522,1522,0
|
|
20240104,133300,167739142,1522,1522,1522,1522,0
|
|
20240104,133200,167739142,1522,1522,1522,1522,1
|
|
20240104,133100,167737620,1519,1518,1519,1518,53
|
|
20240104,133000,167657135,1521,1521,1521,1521,0
|
|
20240104,132900,167657135,1521,1521,1521,1521,0
|
|
20240104,132800,167657135,1521,1517,1521,1517,1501
|
|
20240104,132700,165380114,1521,1521,1521,1521,0
|
|
20240104,132600,165380114,1521,1521,1521,1521,1
|
|
20240104,132500,165378593,1517,1517,1517,1517,0
|
|
20240104,132400,165378593,1517,1517,1517,1517,1500
|
|
20240104,132300,163103093,1522,1522,1522,1522,7
|
|
20240104,132200,163092439,1522,1522,1522,1522,1
|
|
20240104,132100,163090917,1516,1516,1516,1516,0
|
|
20240104,132000,163090917,1516,1522,1522,1516,909
|
|
20240104,131900,161712867,1516,1524,1524,1516,4342
|
|
20240104,131800,155128727,1524,1526,1526,1524,1296
|
|
20240104,131700,153152471,1527,1527,1527,1527,0
|
|
20240104,131600,153152471,1527,1528,1528,1527,7
|
|
20240104,131500,153141779,1529,1529,1529,1529,5
|
|
20240104,131400,153134134,1533,1533,1533,1533,0
|
|
20240104,131300,153134134,1533,1533,1533,1533,3
|
|
20240104,131200,153129535,1534,1534,1534,1534,369
|
|
20240104,131100,152563489,1539,1539,1539,1539,0
|
|
20240104,131000,152563489,1539,1539,1539,1539,0
|
|
20240104,130900,152563489,1539,1539,1539,1539,1
|
|
20240104,130800,152561950,1534,1541,1541,1534,232
|
|
20240104,130700,152206055,1537,1541,1541,1537,2158
|
|
20240104,130600,148888239,1541,1537,1541,1537,6
|
|
20240104,130500,148879013,1542,1542,1542,1542,9
|
|
20240104,130400,148865135,1542,1542,1542,1542,0
|
|
20240104,130300,148865135,1542,1541,1542,1537,3487
|
|
20240104,130200,143492692,1540,1534,1540,1534,1113
|
|
20240104,130100,141781861,1534,1533,1536,1533,885
|
|
20240104,130000,140424359,1533,1530,1533,1530,318
|
|
20240104,125900,139937727,1530,1528,1530,1528,596
|
|
20240104,125800,139026495,1525,1525,1525,1525,0
|
|
20240104,125700,139026495,1525,1525,1525,1525,20
|
|
20240104,125600,138995995,1528,1528,1528,1528,0
|
|
20240104,125500,138995995,1528,1528,1528,1528,0
|
|
20240104,125400,138995995,1528,1528,1528,1528,0
|
|
20240104,125300,138995995,1528,1528,1528,1528,0
|
|
20240104,125200,138995995,1528,1528,1528,1528,0
|
|
20240104,125100,138995995,1528,1528,1528,1528,0
|
|
20240104,125000,138995995,1528,1528,1528,1528,0
|
|
20240104,124900,138995995,1528,1528,1528,1528,0
|
|
20240104,124800,138995995,1528,1528,1528,1528,0
|
|
20240104,124700,138995995,1528,1528,1528,1528,0
|
|
20240104,124600,138995995,1528,1528,1528,1528,0
|
|
20240104,124500,138995995,1528,1528,1528,1528,1
|
|
20240104,124400,138994467,1525,1525,1525,1525,0
|
|
20240104,124300,138994467,1525,1525,1525,1525,1
|
|
20240104,124200,138992942,1528,1528,1528,1528,0
|
|
20240104,124100,138992942,1528,1528,1528,1528,1
|
|
20240104,124000,138991414,1524,1528,1528,1524,1001
|
|
20240104,123900,137465880,1528,1528,1528,1528,0
|
|
20240104,123800,137465880,1528,1525,1528,1525,2
|
|
20240104,123700,137462827,1525,1524,1525,1524,180
|
|
20240104,123600,137188359,1524,1524,1524,1524,0
|
|
20240104,123500,137188359,1524,1524,1524,1524,0
|
|
20240104,123400,137188359,1524,1524,1524,1524,0
|
|
20240104,123300,137188359,1524,1524,1524,1524,0
|
|
20240104,123200,137188359,1524,1524,1524,1524,5
|
|
20240104,123100,137180739,1524,1524,1524,1524,0
|
|
20240104,123000,137180739,1524,1524,1524,1524,0
|
|
20240104,122900,137180739,1524,1524,1524,1524,0
|
|
20240104,122800,137180739,1524,1524,1524,1524,20
|
|
20240104,122700,137150259,1524,1524,1524,1524,0
|
|
20240104,122600,137150259,1524,1524,1524,1524,1
|
|
20240104,122500,137148735,1520,1520,1520,1520,0
|
|
20240104,122400,137148735,1520,1524,1524,1520,1030
|
|
20240104,122300,135583015,1524,1524,1524,1524,11
|
|
20240104,122200,135566251,1524,1524,1524,1519,53
|
|
20240104,122100,135485484,1524,1524,1524,1524,77
|
|
20240104,122000,135368136,1518,1518,1518,1518,1221
|
|
20240104,121900,133514658,1518,1519,1519,1518,3744
|
|
20240104,121800,127831232,1519,1519,1519,1519,115
|
|
20240104,121700,127656547,1517,1517,1517,1517,0
|
|
20240104,121600,127656547,1517,1518,1518,1516,1021
|
|
20240104,121500,126108448,1531,1531,1531,1531,114
|
|
20240104,121400,125933914,1531,1523,1531,1523,10990
|
|
20240104,121300,109136853,1522,1508,1522,1508,3222
|
|
20240104,121200,104261811,1508,1508,1508,1508,0
|
|
20240104,121100,104261811,1508,1507,1508,1507,700
|
|
20240104,121000,103206664,1507,1506,1507,1505,252
|
|
20240104,120900,102827387,1507,1507,1507,1507,500
|
|
20240104,120800,102073887,1507,1507,1507,1507,0
|
|
20240104,120700,102073887,1507,1507,1507,1507,5
|
|
20240104,120600,102066352,1507,1507,1507,1507,0
|
|
20240104,120500,102066352,1507,1507,1507,1507,10
|
|
20240104,120400,102051282,1507,1507,1507,1507,0
|
|
20240104,120300,102051282,1507,1507,1507,1507,300
|
|
20240104,120200,101599182,1507,1507,1507,1507,0
|
|
20240104,120100,101599182,1507,1507,1507,1507,0
|
|
20240104,120000,101599182,1507,1507,1507,1507,20
|
|
20240104,115900,101569042,1507,1507,1507,1507,2
|
|
20240104,115800,101566028,1504,1506,1506,1504,5
|
|
20240104,115700,101558506,1504,1504,1504,1504,1633
|
|
20240104,115600,99102474,1506,1506,1506,1506,0
|
|
20240104,115500,99102474,1506,1506,1506,1506,3001
|
|
20240104,115400,94582968,1506,1506,1506,1506,0
|
|
20240104,115300,94582968,1506,1506,1506,1506,1
|
|
20240104,115200,94581462,1506,1506,1506,1506,1
|
|
20240104,115100,94579956,1507,1507,1507,1507,0
|
|
20240104,115000,94579956,1507,1507,1507,1507,1
|
|
20240104,114900,94578449,1508,1508,1508,1508,0
|
|
20240104,114800,94578449,1508,1508,1508,1508,0
|
|
20240104,114700,94578449,1508,1508,1508,1508,1
|
|
20240104,114600,94576941,1508,1508,1508,1508,0
|
|
20240104,114500,94576941,1508,1508,1508,1508,1
|
|
20240104,114400,94575433,1508,1508,1508,1508,0
|
|
20240104,114300,94575433,1508,1507,1508,1507,5001
|
|
20240104,114200,87038925,1507,1503,1507,1502,75
|
|
20240104,114100,86926269,1509,1509,1509,1509,0
|
|
20240104,114000,86926269,1509,1509,1509,1509,1
|
|
20240104,113900,86924760,1503,1503,1503,1503,0
|
|
20240104,113800,86924760,1503,1503,1503,1503,1
|
|
20240104,113700,86923257,1509,1509,1509,1509,1
|
|
20240104,113600,86921748,1503,1503,1503,1503,47
|
|
20240104,113500,86851107,1503,1503,1503,1503,0
|
|
20240104,113400,86851107,1503,1503,1510,1503,1807
|
|
20240104,113300,84135179,1503,1505,1505,1503,90
|
|
20240104,113200,83999870,1510,1510,1510,1510,1
|
|
20240104,113100,83998360,1510,1510,1510,1510,0
|
|
20240104,113000,83998360,1510,1507,1510,1507,1201
|
|
20240104,112900,82188044,1503,1503,1503,1503,0
|
|
20240104,112800,82188044,1503,1503,1503,1503,0
|
|
20240104,112700,82188044,1503,1507,1507,1503,2
|
|
20240104,112600,82185034,1507,1507,1507,1507,0
|
|
20240104,112500,82185034,1507,1507,1507,1507,0
|
|
20240104,112400,82185034,1507,1507,1507,1507,2
|
|
20240104,112300,82182020,1503,1505,1505,1503,491
|
|
20240104,112200,81443440,1507,1507,1507,1507,1
|
|
20240104,112100,81441933,1507,1507,1507,1507,0
|
|
20240104,112000,81441933,1507,1507,1507,1507,1
|
|
20240104,111900,81440426,1507,1507,1507,1507,5
|
|
20240104,111800,81432891,1507,1507,1507,1507,0
|
|
20240104,111700,81432891,1507,1503,1507,1503,106
|
|
20240104,111600,81273569,1507,1507,1507,1507,0
|
|
20240104,111500,81273569,1507,1507,1507,1507,0
|
|
20240104,111400,81273569,1507,1507,1507,1507,1
|
|
20240104,111300,81272062,1507,1503,1507,1503,267
|
|
20240104,111200,80870757,1507,1507,1507,1507,1
|
|
20240104,111100,80869250,1507,1507,1507,1507,0
|
|
20240104,111000,80869250,1507,1507,1507,1507,0
|
|
20240104,110900,80869250,1507,1507,1507,1507,1
|
|
20240104,110800,80867743,1507,1507,1507,1507,0
|
|
20240104,110700,80867743,1507,1504,1507,1504,11
|
|
20240104,110600,80851184,1503,1506,1506,1503,490
|
|
20240104,110500,80114316,1506,1506,1506,1506,13
|
|
20240104,110400,80094738,1507,1507,1507,1507,1
|
|
20240104,110300,80093231,1506,1506,1506,1506,30
|
|
20240104,110200,80048051,1507,1507,1507,1507,1
|
|
20240104,110100,80046544,1507,1507,1507,1507,0
|
|
20240104,110000,80046544,1507,1507,1507,1507,0
|
|
20240104,105900,80046544,1507,1507,1507,1507,1
|
|
20240104,105800,80045037,1507,1507,1507,1507,0
|
|
20240104,105700,80045037,1507,1507,1507,1507,99
|
|
20240104,105600,79895844,1507,1507,1507,1507,1
|
|
20240104,105500,79894337,1509,1509,1509,1509,0
|
|
20240104,105400,79894337,1509,1509,1509,1509,1
|
|
20240104,105300,79892828,1509,1509,1509,1509,0
|
|
20240104,105200,79892828,1509,1509,1509,1509,1
|
|
20240104,105100,79891319,1510,1510,1510,1510,0
|
|
20240104,105000,79891319,1510,1510,1510,1510,1
|
|
20240104,104900,79889809,1504,1510,1510,1504,2
|
|
20240104,104800,79886795,1510,1510,1510,1510,1
|
|
20240104,104700,79885285,1505,1505,1505,1505,1544
|
|
20240104,104600,77561565,1510,1505,1510,1505,501
|
|
20240104,104500,76807555,1510,1510,1510,1510,1
|
|
20240104,104400,76806045,1505,1506,1506,1505,451
|
|
20240104,104300,76127289,1506,1508,1508,1506,47
|
|
20240104,104200,76056444,1509,1509,1509,1509,1
|
|
20240104,104100,76054935,1509,1509,1509,1509,1
|
|
20240104,104000,76053426,1510,1510,1510,1510,1
|
|
20240104,103900,76051916,1510,1510,1510,1510,1
|
|
20240104,103800,76050406,1510,1510,1510,1510,0
|
|
20240104,103700,76050406,1510,1510,1510,1510,0
|
|
20240104,103600,76050406,1510,1510,1510,1510,2
|
|
20240104,103500,76047386,1508,1508,1508,1508,0
|
|
20240104,103400,76047386,1508,1510,1510,1508,5
|
|
20240104,103300,76039844,1508,1508,1508,1508,67
|
|
20240104,103200,75938808,1508,1508,1508,1508,0
|
|
20240104,103100,75938808,1508,1508,1508,1508,1
|
|
20240104,103000,75937300,1508,1508,1508,1508,112
|
|
20240104,102900,75768404,1508,1508,1508,1508,1006
|
|
20240104,102800,74251356,1508,1508,1508,1508,1
|
|
20240104,102700,74249848,1505,1507,1507,1505,1088
|
|
20240104,102600,72611895,1508,1508,1508,1508,1
|
|
20240104,102500,72610387,1508,1508,1508,1508,0
|
|
20240104,102400,72610387,1508,1508,1508,1508,1
|
|
20240104,102300,72608879,1508,1508,1508,1508,0
|
|
20240104,102200,72608879,1508,1508,1508,1508,0
|
|
20240104,102100,72608879,1508,1509,1509,1508,2
|
|
20240104,102000,72605862,1509,1509,1509,1509,69
|
|
20240104,101900,72501741,1509,1509,1509,1509,0
|
|
20240104,101800,72501741,1509,1512,1512,1509,4009
|
|
20240104,101700,66448143,1516,1516,1516,1516,0
|
|
20240104,101600,66448143,1516,1516,1516,1516,1
|
|
20240104,101500,66446627,1518,1518,1518,1518,5
|
|
20240104,101400,66439037,1518,1518,1518,1518,1
|
|
20240104,101300,66437519,1518,1518,1518,1518,1
|
|
20240104,101200,66436001,1514,1514,1514,1514,5
|
|
20240104,101100,66428431,1519,1519,1519,1519,1
|
|
20240104,101000,66426912,1519,1519,1519,1519,0
|
|
20240104,100900,66426912,1519,1518,1519,1518,70
|
|
20240104,100800,66320636,1518,1518,1518,1518,1
|
|
20240104,100700,66319118,1518,1518,1518,1518,4
|
|
20240104,100600,66313046,1518,1518,1518,1518,1
|
|
20240104,100500,66311528,1519,1519,1519,1519,0
|
|
20240104,100400,66311528,1519,1519,1519,1519,1
|
|
20240104,100300,66310009,1519,1519,1519,1519,0
|
|
20240104,100200,66310009,1519,1511,1519,1511,501
|
|
20240104,100100,65551433,1511,1509,1511,1509,8002
|
|
20240104,100000,53465193,1509,1509,1509,1509,70
|
|
20240104,095900,53359563,1510,1510,1510,1502,1069
|
|
20240104,095800,51752978,1510,1504,1511,1504,501
|
|
20240104,095700,50998747,1503,1503,1503,1503,310
|
|
20240104,095600,50532817,1503,1504,1504,1503,2491
|
|
20240104,095500,46788843,1504,1504,1504,1504,156
|
|
20240104,095400,46554219,1504,1511,1511,1504,655
|
|
20240104,095300,45569064,1511,1511,1511,1511,1
|
|
20240104,095200,45567553,1510,1510,1510,1510,0
|
|
20240104,095100,45567553,1510,1511,1511,1510,170
|
|
20240104,095000,45310852,1510,1510,1510,1510,1
|
|
20240104,094900,45309342,1511,1511,1511,1511,0
|
|
20240104,094800,45309342,1511,1511,1511,1511,1
|
|
20240104,094700,45307831,1511,1511,1511,1511,0
|
|
20240104,094600,45307831,1511,1511,1511,1511,1
|
|
20240104,094500,45306320,1511,1511,1511,1511,26
|
|
20240104,094400,45267034,1511,1511,1511,1511,0
|
|
20240104,094300,45267034,1511,1511,1511,1511,1
|
|
20240104,094200,45265523,1511,1503,1511,1502,1810
|
|
20240104,094100,42545416,1506,1503,1506,1503,55
|
|
20240104,094000,42462676,1503,1506,1506,1503,4011
|
|
20240104,093900,36429719,1506,1506,1506,1506,195
|
|
20240104,093800,36136049,1506,1511,1511,1505,178
|
|
20240104,093700,35868001,1511,1505,1511,1505,51
|
|
20240104,093600,35791234,1505,1515,1523,1505,1331
|
|
20240104,093500,33779094,1516,1518,1518,1516,10282
|
|
20240104,093400,18171332,1524,1518,1524,1518,28
|
|
20240104,093300,18128714,1521,1522,1524,1521,624
|
|
20240104,093200,17178984,1522,1522,1522,1522,1106
|
|
20240104,093100,15495652,1522,1522,1522,1522,5
|
|
20240104,093000,15488042,1522,1518,1522,1518,35
|
|
20240104,092900,15434908,1521,1521,1522,1521,17
|
|
20240104,092800,15409050,1519,1519,1519,1519,362
|
|
20240104,092700,14859172,1519,1519,1519,1519,205
|
|
20240104,092600,14547777,1519,1519,1519,1519,1
|
|
20240104,092500,14546258,1519,1519,1519,1519,0
|
|
20240104,092400,14546258,1519,1519,1519,1519,0
|
|
20240104,092300,14546258,1519,1519,1519,1519,1
|
|
20240104,092200,14544739,1519,1520,1520,1519,201
|
|
20240104,092100,14239330,1520,1522,1522,1520,2004
|
|
20240104,092000,11193240,1521,1521,1521,1521,1
|
|
20240104,091900,11191719,1524,1520,1524,1520,144
|
|
20240104,091800,10972806,1521,1520,1521,1520,186
|
|
20240104,091700,10690085,1520,1516,1520,1516,685
|
|
20240104,091600,9650301,1516,1516,1516,1516,100
|
|
20240104,091500,9498701,1516,1516,1516,1516,1998
|
|
20240104,091400,6469733,1516,1516,1516,1516,1291
|
|
20240104,091300,4512577,1516,1516,1516,1516,1
|
|
20240104,091200,4511061,1516,1513,1516,1513,1300
|
|
20240104,091100,2542315,1513,1513,1513,1513,0
|
|
20240104,091000,2542315,1513,1513,1513,1513,1
|
|
20240104,090900,2540802,1513,1513,1513,1513,0
|
|
20240104,090800,2540802,1513,1505,1513,1505,5
|
|
20240104,090700,2533269,1514,1514,1514,1514,0
|
|
20240104,090600,2533269,1514,1514,1514,1514,66
|
|
20240104,090500,2433345,1515,1515,1515,1515,1
|
|
20240104,090400,2431830,1514,1504,1514,1504,8
|
|
20240104,090300,2419788,1502,1509,1509,1502,486
|
|
20240104,090200,1688995,1514,1511,1514,1511,3
|
|
20240104,090100,1684459,1509,1509,1509,1509,0
|
|
20240104,090000,1684459,1509,1510,1510,1509,1116
|