577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183400,109493391,1485,1485,1485,1485,581
|
|
20240116,183300,109493391,1485,1485,1485,1485,0
|
|
20240116,183200,109493391,1485,1485,1485,1485,0
|
|
20240116,183100,109493391,1485,1485,1485,1485,0
|
|
20240116,183000,109493391,1485,1485,1485,1485,0
|
|
20240116,182900,109493391,1485,1485,1485,1485,0
|
|
20240116,182800,109493391,1485,1485,1485,1485,0
|
|
20240116,182700,109493391,1485,1485,1485,1485,0
|
|
20240116,182600,109493391,1485,1485,1485,1485,0
|
|
20240116,182500,109493391,1485,1485,1485,1485,0
|
|
20240116,182400,109493391,1485,1485,1485,1485,0
|
|
20240116,182300,109493391,1485,1485,1485,1485,0
|
|
20240116,182200,109493391,1485,1485,1485,1485,0
|
|
20240116,182100,109493391,1485,1485,1485,1485,0
|
|
20240116,182000,109493391,1485,1485,1485,1485,0
|
|
20240116,181900,109493391,1485,1485,1485,1485,0
|
|
20240116,181800,109493391,1485,1485,1485,1485,0
|
|
20240116,181700,109493391,1485,1485,1485,1485,0
|
|
20240116,181600,109493391,1485,1485,1485,1485,0
|
|
20240116,181500,109493391,1485,1485,1485,1485,0
|
|
20240116,181400,109493391,1485,1485,1485,1485,0
|
|
20240116,181300,109493391,1485,1485,1485,1485,0
|
|
20240116,181200,109493391,1485,1485,1485,1485,0
|
|
20240116,181100,109493391,1485,1485,1485,1485,0
|
|
20240116,181000,109493391,1485,1485,1485,1485,0
|
|
20240116,180900,109493391,1485,1485,1485,1485,0
|
|
20240116,180800,109493391,1485,1485,1485,1485,0
|
|
20240116,180700,109493391,1485,1485,1485,1485,0
|
|
20240116,180600,109493391,1485,1485,1485,1485,0
|
|
20240116,180500,109493391,1485,1485,1485,1485,0
|
|
20240116,180400,109493391,1485,1485,1485,1485,581
|
|
20240116,180300,109493391,1485,1485,1485,1485,0
|
|
20240116,180200,109493391,1485,1485,1485,1485,0
|
|
20240116,180100,109493391,1485,1485,1485,1485,0
|
|
20240116,180000,109493391,1485,1485,1485,1485,0
|
|
20240116,175900,109493391,1485,1485,1485,1485,0
|
|
20240116,175800,109493391,1485,1485,1485,1485,0
|
|
20240116,175700,109493391,1485,1485,1485,1485,0
|
|
20240116,175600,109493391,1485,1485,1485,1485,0
|
|
20240116,175500,109493391,1485,1485,1485,1485,0
|
|
20240116,175400,109493391,1485,1485,1485,1485,0
|
|
20240116,175300,109493391,1485,1485,1485,1485,0
|
|
20240116,175200,109493391,1485,1485,1485,1485,0
|
|
20240116,175100,109493391,1485,1485,1485,1485,0
|
|
20240116,175000,109493391,1485,1485,1485,1485,0
|
|
20240116,174900,109493391,1485,1485,1485,1485,0
|
|
20240116,174800,109493391,1485,1485,1485,1485,0
|
|
20240116,174700,109493391,1485,1485,1485,1485,0
|
|
20240116,174600,109493391,1485,1485,1485,1485,0
|
|
20240116,174500,109493391,1485,1485,1485,1485,0
|
|
20240116,174400,109493391,1485,1485,1485,1485,0
|
|
20240116,174300,109493391,1485,1485,1485,1485,0
|
|
20240116,174200,109493391,1485,1485,1485,1485,0
|
|
20240116,174100,109493391,1485,1485,1485,1485,0
|
|
20240116,174000,109493391,1485,1485,1485,1485,0
|
|
20240116,173900,109493391,1485,1485,1485,1485,0
|
|
20240116,173800,109493391,1485,1485,1485,1485,0
|
|
20240116,173700,109493391,1485,1485,1485,1485,0
|
|
20240116,173600,109493391,1485,1485,1485,1485,0
|
|
20240116,173500,109493391,1485,1485,1485,1485,0
|
|
20240116,173400,109493391,1485,1485,1485,1485,581
|
|
20240116,173300,109493391,1485,1485,1485,1485,0
|
|
20240116,173200,109493391,1485,1485,1485,1485,0
|
|
20240116,173100,109493391,1485,1485,1485,1485,0
|
|
20240116,173000,109493391,1485,1485,1485,1485,0
|
|
20240116,172900,109493391,1485,1485,1485,1485,0
|
|
20240116,172800,109493391,1485,1485,1485,1485,0
|
|
20240116,172700,109493391,1485,1485,1485,1485,0
|
|
20240116,172600,109493391,1485,1485,1485,1485,0
|
|
20240116,172500,109493391,1485,1485,1485,1485,0
|
|
20240116,172400,109493391,1485,1485,1485,1485,0
|
|
20240116,172300,109493391,1485,1485,1485,1485,0
|
|
20240116,172200,109493391,1485,1485,1485,1485,0
|
|
20240116,172100,109493391,1485,1485,1485,1485,0
|
|
20240116,172000,109493391,1485,1485,1485,1485,0
|
|
20240116,171900,109493391,1485,1485,1485,1485,0
|
|
20240116,171800,109493391,1485,1485,1485,1485,0
|
|
20240116,171700,109493391,1485,1485,1485,1485,0
|
|
20240116,171600,109493391,1485,1485,1485,1485,0
|
|
20240116,171500,109493391,1485,1485,1485,1485,0
|
|
20240116,171400,109493391,1485,1485,1485,1485,0
|
|
20240116,171300,109493391,1485,1485,1485,1485,0
|
|
20240116,171200,109493391,1485,1485,1485,1485,0
|
|
20240116,171100,109493391,1485,1485,1485,1485,0
|
|
20240116,171000,109493391,1485,1485,1485,1485,0
|
|
20240116,170900,109493391,1485,1485,1485,1485,0
|
|
20240116,170800,109493391,1485,1485,1485,1485,0
|
|
20240116,170700,109493391,1485,1485,1485,1485,0
|
|
20240116,170600,109493391,1485,1485,1485,1485,0
|
|
20240116,170500,109493391,1485,1485,1485,1485,0
|
|
20240116,170400,109493391,1485,1485,1485,1485,581
|
|
20240116,170300,109493391,1485,1485,1485,1485,0
|
|
20240116,170200,109493391,1485,1485,1485,1485,0
|
|
20240116,170100,109493391,1485,1485,1485,1485,0
|
|
20240116,170000,109493391,1485,1485,1485,1485,0
|
|
20240116,165900,109493391,1485,1485,1485,1485,0
|
|
20240116,165800,109493391,1485,1485,1485,1485,0
|
|
20240116,165700,109493391,1485,1485,1485,1485,0
|
|
20240116,165600,109493391,1485,1485,1485,1485,0
|
|
20240116,165500,109493391,1485,1485,1485,1485,0
|
|
20240116,165400,109493391,1485,1485,1485,1485,0
|
|
20240116,165300,109493391,1485,1485,1485,1485,0
|
|
20240116,165200,109493391,1485,1485,1485,1485,0
|
|
20240116,165100,109493391,1485,1485,1485,1485,0
|
|
20240116,165000,109493391,1485,1485,1485,1485,0
|
|
20240116,164900,109493391,1485,1485,1485,1485,0
|
|
20240116,164800,109493391,1485,1485,1485,1485,0
|
|
20240116,164700,109493391,1485,1485,1485,1485,0
|
|
20240116,164600,109493391,1485,1485,1485,1485,0
|
|
20240116,164500,109493391,1485,1485,1485,1485,0
|
|
20240116,164400,109493391,1485,1485,1485,1485,0
|
|
20240116,164300,109493391,1485,1485,1485,1485,0
|
|
20240116,164200,109493391,1485,1485,1485,1485,0
|
|
20240116,164100,109493391,1485,1485,1485,1485,0
|
|
20240116,164000,109493391,1485,1485,1485,1485,0
|
|
20240116,163900,109493391,1485,1485,1485,1485,0
|
|
20240116,163800,109493391,1485,1485,1485,1485,0
|
|
20240116,163700,109493391,1485,1485,1485,1485,0
|
|
20240116,163600,109493391,1485,1485,1485,1485,0
|
|
20240116,163500,109493391,1485,1485,1485,1485,0
|
|
20240116,163400,109493391,1485,1485,1485,1485,581
|
|
20240116,163300,109493391,1485,1485,1485,1485,0
|
|
20240116,163200,109493391,1485,1485,1485,1485,0
|
|
20240116,163100,109493391,1485,1485,1485,1485,0
|
|
20240116,163000,109493391,1485,1485,1485,1485,0
|
|
20240116,162900,109493391,1485,1485,1485,1485,0
|
|
20240116,162800,109493391,1485,1485,1485,1485,0
|
|
20240116,162700,109493391,1485,1485,1485,1485,0
|
|
20240116,162600,109493391,1485,1485,1485,1485,0
|
|
20240116,162500,109493391,1485,1485,1485,1485,0
|
|
20240116,162400,109493391,1485,1485,1485,1485,0
|
|
20240116,162300,109493391,1485,1485,1485,1485,0
|
|
20240116,162200,109493391,1485,1485,1485,1485,0
|
|
20240116,162100,109493391,1485,1485,1485,1485,0
|
|
20240116,162000,109493391,1485,1485,1485,1485,0
|
|
20240116,161900,109493391,1485,1485,1485,1485,0
|
|
20240116,161800,109493391,1485,1485,1485,1485,0
|
|
20240116,161700,109493391,1485,1485,1485,1485,0
|
|
20240116,161600,109493391,1485,1485,1485,1485,0
|
|
20240116,161500,109493391,1485,1485,1485,1485,0
|
|
20240116,161400,109493391,1485,1485,1485,1485,0
|
|
20240116,161300,109493391,1485,1485,1485,1485,0
|
|
20240116,161200,109493391,1485,1485,1485,1485,0
|
|
20240116,161100,109493391,1485,1485,1485,1485,0
|
|
20240116,161000,109493391,1485,1485,1485,1485,0
|
|
20240116,160900,109493391,1485,1485,1485,1485,0
|
|
20240116,160800,109493391,1485,1485,1485,1485,0
|
|
20240116,160700,109493391,1485,1485,1485,1485,0
|
|
20240116,160600,109493391,1485,1485,1485,1485,0
|
|
20240116,160500,109493391,1485,1485,1485,1485,0
|
|
20240116,160400,109493391,1485,1485,1485,1485,581
|
|
20240116,160300,109493391,1485,1485,1485,1485,0
|
|
20240116,160200,109493391,1485,1485,1485,1485,0
|
|
20240116,160100,109493391,1485,1485,1485,1485,0
|
|
20240116,160000,109493391,1485,1485,1485,1485,0
|
|
20240116,155900,109493391,1485,1485,1485,1485,0
|
|
20240116,155800,109493391,1485,1485,1485,1485,0
|
|
20240116,155700,109493391,1485,1485,1485,1485,0
|
|
20240116,155600,109493391,1485,1485,1485,1485,0
|
|
20240116,155500,109493391,1485,1485,1485,1485,0
|
|
20240116,155400,109493391,1485,1485,1485,1485,0
|
|
20240116,155300,109493391,1485,1485,1485,1485,0
|
|
20240116,155200,109493391,1485,1485,1485,1485,0
|
|
20240116,155100,109493391,1485,1485,1485,1485,0
|
|
20240116,155000,109493391,1485,1485,1485,1485,0
|
|
20240116,154900,109493391,1485,1485,1485,1485,0
|
|
20240116,154800,109493391,1485,1485,1485,1485,0
|
|
20240116,154700,109493391,1485,1485,1485,1485,0
|
|
20240116,154600,109493391,1485,1485,1485,1485,0
|
|
20240116,154500,109493391,1485,1485,1485,1485,0
|
|
20240116,154400,109493391,1485,1485,1485,1485,0
|
|
20240116,154300,109493391,1485,1485,1485,1485,0
|
|
20240116,154200,109493391,1485,1485,1485,1485,0
|
|
20240116,154100,109493391,1485,1485,1485,1485,0
|
|
20240116,154000,109493391,1485,1485,1485,1485,0
|
|
20240116,153900,109493391,1485,1485,1485,1485,0
|
|
20240116,153800,109493391,1485,1485,1485,1485,0
|
|
20240116,153700,109493391,1485,1485,1485,1485,0
|
|
20240116,153600,109493391,1485,1485,1485,1485,0
|
|
20240116,153500,109493391,1485,1485,1485,1485,0
|
|
20240116,153400,109493391,1485,1485,1485,1485,581
|
|
20240116,153300,109493391,1485,1485,1485,1485,0
|
|
20240116,153200,109493391,1485,1485,1485,1485,0
|
|
20240116,153100,109493391,1485,1485,1485,1485,0
|
|
20240116,153000,109493391,1485,1485,1485,1485,581
|
|
20240116,152900,108630606,1483,1483,1483,1483,0
|
|
20240116,152800,108630606,1483,1483,1483,1483,0
|
|
20240116,152700,108630606,1483,1483,1483,1483,0
|
|
20240116,152600,108630606,1483,1483,1483,1483,0
|
|
20240116,152500,108630606,1483,1483,1483,1483,0
|
|
20240116,152400,108630606,1483,1483,1483,1483,0
|
|
20240116,152300,108630606,1483,1483,1483,1483,0
|
|
20240116,152200,108630606,1483,1483,1483,1483,0
|
|
20240116,152100,108630606,1483,1483,1483,1483,0
|
|
20240116,152000,108630606,1483,1483,1483,1483,0
|
|
20240116,151900,108630606,1483,1483,1483,1483,0
|
|
20240116,151800,108630606,1483,1478,1483,1470,135
|
|
20240116,151700,108431536,1478,1478,1478,1478,0
|
|
20240116,151600,108431536,1478,1478,1478,1478,56
|
|
20240116,151500,108348768,1483,1483,1483,1483,5
|
|
20240116,151400,108341353,1478,1478,1478,1478,0
|
|
20240116,151300,108341353,1478,1478,1478,1478,24
|
|
20240116,151200,108305881,1484,1484,1484,1484,0
|
|
20240116,151100,108305881,1484,1484,1484,1484,0
|
|
20240116,151000,108305881,1484,1484,1484,1484,0
|
|
20240116,150900,108305881,1484,1484,1484,1484,30
|
|
20240116,150800,108261361,1484,1484,1484,1484,0
|
|
20240116,150700,108261361,1484,1484,1484,1484,1
|
|
20240116,150600,108259877,1476,1476,1476,1476,95
|
|
20240116,150500,108119657,1485,1485,1485,1485,0
|
|
20240116,150400,108119657,1485,1485,1485,1485,1
|
|
20240116,150300,108118172,1486,1486,1486,1486,0
|
|
20240116,150200,108118172,1486,1486,1486,1486,0
|
|
20240116,150100,108118172,1486,1486,1486,1486,0
|
|
20240116,150000,108118172,1486,1486,1486,1486,0
|
|
20240116,145900,108118172,1486,1486,1486,1486,0
|
|
20240116,145800,108118172,1486,1486,1486,1486,0
|
|
20240116,145700,108118172,1486,1486,1486,1486,0
|
|
20240116,145600,108118172,1486,1486,1486,1486,0
|
|
20240116,145500,108118172,1486,1486,1486,1486,0
|
|
20240116,145400,108118172,1486,1486,1486,1486,0
|
|
20240116,145300,108118172,1486,1486,1486,1486,0
|
|
20240116,145200,108118172,1486,1486,1486,1486,0
|
|
20240116,145100,108118172,1486,1486,1486,1486,0
|
|
20240116,145000,108118172,1486,1486,1486,1486,0
|
|
20240116,144900,108118172,1486,1486,1486,1486,0
|
|
20240116,144800,108118172,1486,1486,1486,1486,0
|
|
20240116,144700,108118172,1486,1486,1486,1486,0
|
|
20240116,144600,108118172,1486,1486,1486,1486,0
|
|
20240116,144500,108118172,1486,1486,1486,1486,0
|
|
20240116,144400,108118172,1486,1486,1486,1486,0
|
|
20240116,144300,108118172,1486,1486,1486,1486,0
|
|
20240116,144200,108118172,1486,1482,1486,1482,552
|
|
20240116,144100,107298840,1483,1483,1483,1483,0
|
|
20240116,144000,107298840,1483,1483,1483,1483,0
|
|
20240116,143900,107298840,1483,1483,1483,1483,1
|
|
20240116,143800,107297357,1470,1479,1479,1470,4293
|
|
20240116,143700,100973038,1483,1483,1483,1483,0
|
|
20240116,143600,100973038,1483,1483,1483,1483,0
|
|
20240116,143500,100973038,1483,1483,1483,1483,0
|
|
20240116,143400,100973038,1483,1483,1483,1483,0
|
|
20240116,143300,100973038,1483,1483,1483,1483,200
|
|
20240116,143200,100676438,1483,1483,1483,1483,0
|
|
20240116,143100,100676438,1483,1483,1483,1483,0
|
|
20240116,143000,100676438,1483,1483,1483,1483,0
|
|
20240116,142900,100676438,1483,1483,1483,1483,0
|
|
20240116,142800,100676438,1483,1483,1483,1483,0
|
|
20240116,142700,100676438,1483,1483,1483,1483,0
|
|
20240116,142600,100676438,1483,1483,1483,1483,0
|
|
20240116,142500,100676438,1483,1483,1483,1483,0
|
|
20240116,142400,100676438,1483,1483,1483,1483,0
|
|
20240116,142300,100676438,1483,1483,1483,1483,0
|
|
20240116,142200,100676438,1483,1483,1483,1483,0
|
|
20240116,142100,100676438,1483,1483,1483,1483,0
|
|
20240116,142000,100676438,1483,1483,1483,1483,0
|
|
20240116,141900,100676438,1483,1483,1483,1483,0
|
|
20240116,141800,100676438,1483,1483,1483,1483,0
|
|
20240116,141700,100676438,1483,1483,1483,1483,67
|
|
20240116,141600,100577077,1483,1483,1483,1483,0
|
|
20240116,141500,100577077,1483,1483,1483,1483,0
|
|
20240116,141400,100577077,1483,1483,1483,1483,0
|
|
20240116,141300,100577077,1483,1483,1483,1483,0
|
|
20240116,141200,100577077,1483,1483,1483,1483,0
|
|
20240116,141100,100577077,1483,1483,1483,1483,0
|
|
20240116,141000,100577077,1483,1483,1483,1483,0
|
|
20240116,140900,100577077,1483,1483,1483,1483,0
|
|
20240116,140800,100577077,1483,1483,1483,1483,0
|
|
20240116,140700,100577077,1483,1483,1483,1483,20
|
|
20240116,140600,100547417,1483,1483,1483,1483,0
|
|
20240116,140500,100547417,1483,1483,1483,1483,0
|
|
20240116,140400,100547417,1483,1483,1483,1483,0
|
|
20240116,140300,100547417,1483,1483,1483,1483,0
|
|
20240116,140200,100547417,1483,1483,1483,1483,1
|
|
20240116,140100,100545934,1483,1483,1483,1483,0
|
|
20240116,140000,100545934,1483,1483,1483,1483,14
|
|
20240116,135900,100525172,1483,1483,1483,1483,0
|
|
20240116,135800,100525172,1483,1483,1483,1483,0
|
|
20240116,135700,100525172,1483,1483,1483,1483,0
|
|
20240116,135600,100525172,1483,1483,1483,1483,0
|
|
20240116,135500,100525172,1483,1483,1483,1483,0
|
|
20240116,135400,100525172,1483,1483,1483,1483,0
|
|
20240116,135300,100525172,1483,1483,1483,1483,0
|
|
20240116,135200,100525172,1483,1483,1483,1483,0
|
|
20240116,135100,100525172,1483,1483,1483,1483,0
|
|
20240116,135000,100525172,1483,1483,1483,1483,0
|
|
20240116,134900,100525172,1483,1483,1483,1483,0
|
|
20240116,134800,100525172,1483,1483,1483,1483,0
|
|
20240116,134700,100525172,1483,1483,1483,1483,0
|
|
20240116,134600,100525172,1483,1483,1483,1483,0
|
|
20240116,134500,100525172,1483,1483,1483,1483,0
|
|
20240116,134400,100525172,1483,1483,1483,1483,0
|
|
20240116,134300,100525172,1483,1483,1483,1483,0
|
|
20240116,134200,100525172,1483,1483,1483,1483,0
|
|
20240116,134100,100525172,1483,1482,1483,1482,2
|
|
20240116,134000,100522207,1479,1479,1479,1479,0
|
|
20240116,133900,100522207,1479,1479,1479,1479,0
|
|
20240116,133800,100522207,1479,1479,1479,1479,0
|
|
20240116,133700,100522207,1479,1479,1479,1479,0
|
|
20240116,133600,100522207,1479,1479,1479,1479,1
|
|
20240116,133500,100520728,1483,1483,1483,1483,0
|
|
20240116,133400,100520728,1483,1483,1483,1483,1
|
|
20240116,133300,100519245,1479,1479,1479,1479,0
|
|
20240116,133200,100519245,1479,1479,1479,1479,0
|
|
20240116,133100,100519245,1479,1479,1479,1479,0
|
|
20240116,133000,100519245,1479,1479,1479,1479,0
|
|
20240116,132900,100519245,1479,1479,1479,1479,0
|
|
20240116,132800,100519245,1479,1479,1479,1479,1
|
|
20240116,132700,100517766,1483,1483,1483,1483,30
|
|
20240116,132600,100473276,1483,1483,1483,1483,1000
|
|
20240116,132500,98990276,1483,1483,1483,1483,0
|
|
20240116,132400,98990276,1483,1483,1483,1483,0
|
|
20240116,132300,98990276,1483,1483,1483,1483,0
|
|
20240116,132200,98990276,1483,1483,1483,1483,0
|
|
20240116,132100,98990276,1483,1483,1483,1483,0
|
|
20240116,132000,98990276,1483,1483,1483,1483,4
|
|
20240116,131900,98984344,1483,1483,1483,1483,0
|
|
20240116,131800,98984344,1483,1483,1483,1483,0
|
|
20240116,131700,98984344,1483,1483,1483,1483,0
|
|
20240116,131600,98984344,1483,1483,1483,1483,0
|
|
20240116,131500,98984344,1483,1483,1483,1483,0
|
|
20240116,131400,98984344,1483,1483,1483,1483,0
|
|
20240116,131300,98984344,1483,1483,1483,1483,3
|
|
20240116,131200,98979895,1483,1483,1483,1483,0
|
|
20240116,131100,98979895,1483,1483,1483,1483,0
|
|
20240116,131000,98979895,1483,1483,1483,1483,0
|
|
20240116,130900,98979895,1483,1483,1483,1483,0
|
|
20240116,130800,98979895,1483,1483,1483,1483,0
|
|
20240116,130700,98979895,1483,1483,1483,1483,4
|
|
20240116,130600,98973963,1483,1483,1483,1483,0
|
|
20240116,130500,98973963,1483,1483,1483,1483,0
|
|
20240116,130400,98973963,1483,1483,1483,1483,0
|
|
20240116,130300,98973963,1483,1483,1483,1483,0
|
|
20240116,130200,98973963,1483,1483,1483,1483,70
|
|
20240116,130100,98870153,1483,1483,1483,1483,30
|
|
20240116,130000,98825663,1483,1483,1483,1483,0
|
|
20240116,125900,98825663,1483,1483,1483,1483,0
|
|
20240116,125800,98825663,1483,1483,1483,1483,0
|
|
20240116,125700,98825663,1483,1483,1483,1483,0
|
|
20240116,125600,98825663,1483,1483,1483,1483,0
|
|
20240116,125500,98825663,1483,1483,1483,1483,0
|
|
20240116,125400,98825663,1483,1483,1483,1483,5
|
|
20240116,125300,98818248,1483,1482,1483,1482,6
|
|
20240116,125200,98809353,1482,1482,1482,1482,0
|
|
20240116,125100,98809353,1482,1482,1482,1482,0
|
|
20240116,125000,98809353,1482,1482,1482,1482,0
|
|
20240116,124900,98809353,1482,1482,1482,1482,0
|
|
20240116,124800,98809353,1482,1482,1482,1482,0
|
|
20240116,124700,98809353,1482,1482,1482,1482,0
|
|
20240116,124600,98809353,1482,1482,1482,1482,0
|
|
20240116,124500,98809353,1482,1482,1482,1482,0
|
|
20240116,124400,98809353,1482,1482,1482,1482,0
|
|
20240116,124300,98809353,1482,1482,1482,1482,0
|
|
20240116,124200,98809353,1482,1482,1482,1482,1
|
|
20240116,124100,98807871,1479,1479,1479,1479,0
|
|
20240116,124000,98807871,1479,1479,1479,1479,0
|
|
20240116,123900,98807871,1479,1481,1481,1479,1704
|
|
20240116,123800,96284946,1482,1482,1482,1482,0
|
|
20240116,123700,96284946,1482,1482,1482,1482,0
|
|
20240116,123600,96284946,1482,1482,1482,1482,0
|
|
20240116,123500,96284946,1482,1482,1482,1482,0
|
|
20240116,123400,96284946,1482,1482,1482,1482,0
|
|
20240116,123300,96284946,1482,1482,1482,1482,6
|
|
20240116,123200,96276054,1483,1483,1483,1483,0
|
|
20240116,123100,96276054,1483,1483,1483,1483,0
|
|
20240116,123000,96276054,1483,1483,1483,1483,0
|
|
20240116,122900,96276054,1483,1483,1483,1483,0
|
|
20240116,122800,96276054,1483,1483,1483,1483,0
|
|
20240116,122700,96276054,1483,1483,1483,1483,0
|
|
20240116,122600,96276054,1483,1483,1483,1483,1
|
|
20240116,122500,96274571,1483,1483,1483,1483,0
|
|
20240116,122400,96274571,1483,1483,1483,1483,0
|
|
20240116,122300,96274571,1483,1483,1483,1483,0
|
|
20240116,122200,96274571,1483,1483,1483,1483,0
|
|
20240116,122100,96274571,1483,1483,1483,1483,0
|
|
20240116,122000,96274571,1483,1483,1483,1483,0
|
|
20240116,121900,96274571,1483,1483,1483,1483,0
|
|
20240116,121800,96274571,1483,1483,1483,1483,0
|
|
20240116,121700,96274571,1483,1483,1483,1483,1
|
|
20240116,121600,96273088,1482,1483,1483,1482,2
|
|
20240116,121500,96270123,1483,1483,1483,1483,0
|
|
20240116,121400,96270123,1483,1483,1483,1483,0
|
|
20240116,121300,96270123,1483,1483,1483,1483,0
|
|
20240116,121200,96270123,1483,1483,1483,1483,0
|
|
20240116,121100,96270123,1483,1483,1483,1483,0
|
|
20240116,121000,96270123,1483,1483,1483,1483,0
|
|
20240116,120900,96270123,1483,1483,1483,1483,0
|
|
20240116,120800,96270123,1483,1483,1483,1483,0
|
|
20240116,120700,96270123,1483,1483,1483,1483,0
|
|
20240116,120600,96270123,1483,1483,1483,1483,0
|
|
20240116,120500,96270123,1483,1483,1483,1483,0
|
|
20240116,120400,96270123,1483,1483,1483,1483,0
|
|
20240116,120300,96270123,1483,1483,1483,1483,0
|
|
20240116,120200,96270123,1483,1483,1483,1483,0
|
|
20240116,120100,96270123,1483,1483,1483,1483,0
|
|
20240116,120000,96270123,1483,1483,1483,1483,1
|
|
20240116,115900,96268640,1475,1475,1475,1475,5
|
|
20240116,115800,96261265,1483,1483,1483,1483,0
|
|
20240116,115700,96261265,1483,1483,1483,1483,0
|
|
20240116,115600,96261265,1483,1483,1483,1483,100
|
|
20240116,115500,96112965,1483,1483,1483,1483,0
|
|
20240116,115400,96112965,1483,1483,1483,1483,0
|
|
20240116,115300,96112965,1483,1482,1483,1482,150
|
|
20240116,115200,95890517,1483,1483,1483,1483,0
|
|
20240116,115100,95890517,1483,1483,1483,1483,0
|
|
20240116,115000,95890517,1483,1483,1483,1483,0
|
|
20240116,114900,95890517,1483,1483,1483,1483,0
|
|
20240116,114800,95890517,1483,1483,1483,1483,0
|
|
20240116,114700,95890517,1483,1483,1483,1483,0
|
|
20240116,114600,95890517,1483,1483,1483,1483,0
|
|
20240116,114500,95890517,1483,1483,1483,1483,0
|
|
20240116,114400,95890517,1483,1483,1483,1483,0
|
|
20240116,114300,95890517,1483,1483,1483,1483,0
|
|
20240116,114200,95890517,1483,1483,1483,1483,0
|
|
20240116,114100,95890517,1483,1483,1483,1483,0
|
|
20240116,114000,95890517,1483,1483,1483,1483,0
|
|
20240116,113900,95890517,1483,1483,1483,1483,0
|
|
20240116,113800,95890517,1483,1483,1483,1483,0
|
|
20240116,113700,95890517,1483,1482,1483,1482,98
|
|
20240116,113600,95745188,1483,1483,1483,1483,0
|
|
20240116,113500,95745188,1483,1483,1483,1483,1
|
|
20240116,113400,95743705,1470,1478,1478,1470,1274
|
|
20240116,113300,93867351,1478,1478,1478,1478,1
|
|
20240116,113200,93865873,1483,1483,1483,1483,0
|
|
20240116,113100,93865873,1483,1483,1483,1483,0
|
|
20240116,113000,93865873,1483,1483,1483,1483,0
|
|
20240116,112900,93865873,1483,1483,1483,1483,0
|
|
20240116,112800,93865873,1483,1483,1483,1483,0
|
|
20240116,112700,93865873,1483,1483,1483,1483,0
|
|
20240116,112600,93865873,1483,1483,1483,1483,1
|
|
20240116,112500,93864390,1483,1483,1483,1483,0
|
|
20240116,112400,93864390,1483,1483,1483,1483,0
|
|
20240116,112300,93864390,1483,1483,1483,1483,0
|
|
20240116,112200,93864390,1483,1483,1483,1483,0
|
|
20240116,112100,93864390,1483,1483,1483,1483,0
|
|
20240116,112000,93864390,1483,1483,1483,1483,0
|
|
20240116,111900,93864390,1483,1483,1483,1483,7
|
|
20240116,111800,93854009,1483,1483,1483,1483,0
|
|
20240116,111700,93854009,1483,1483,1483,1483,0
|
|
20240116,111600,93854009,1483,1483,1483,1483,0
|
|
20240116,111500,93854009,1483,1483,1483,1483,0
|
|
20240116,111400,93854009,1483,1483,1483,1483,0
|
|
20240116,111300,93854009,1483,1483,1483,1483,0
|
|
20240116,111200,93854009,1483,1483,1483,1483,0
|
|
20240116,111100,93854009,1483,1483,1483,1483,10
|
|
20240116,111000,93839179,1483,1483,1483,1483,0
|
|
20240116,110900,93839179,1483,1483,1483,1483,0
|
|
20240116,110800,93839179,1483,1483,1483,1483,0
|
|
20240116,110700,93839179,1483,1483,1483,1483,5
|
|
20240116,110600,93831764,1483,1483,1483,1483,0
|
|
20240116,110500,93831764,1483,1483,1483,1483,0
|
|
20240116,110400,93831764,1483,1483,1483,1483,0
|
|
20240116,110300,93831764,1483,1483,1483,1483,0
|
|
20240116,110200,93831764,1483,1483,1483,1483,0
|
|
20240116,110100,93831764,1483,1482,1483,1482,4
|
|
20240116,110000,93825834,1475,1475,1475,1475,0
|
|
20240116,105900,93825834,1475,1475,1475,1475,0
|
|
20240116,105800,93825834,1475,1475,1475,1475,0
|
|
20240116,105700,93825834,1475,1481,1481,1475,40
|
|
20240116,105600,93766828,1482,1482,1482,1482,0
|
|
20240116,105500,93766828,1482,1482,1482,1482,100
|
|
20240116,105400,93618628,1484,1484,1484,1484,0
|
|
20240116,105300,93618628,1484,1484,1484,1484,0
|
|
20240116,105200,93618628,1484,1484,1484,1484,0
|
|
20240116,105100,93618628,1484,1484,1484,1484,0
|
|
20240116,105000,93618628,1484,1484,1484,1484,0
|
|
20240116,104900,93618628,1484,1484,1484,1484,0
|
|
20240116,104800,93618628,1484,1484,1484,1484,0
|
|
20240116,104700,93618628,1484,1484,1484,1484,0
|
|
20240116,104600,93618628,1484,1484,1484,1484,0
|
|
20240116,104500,93618628,1484,1484,1484,1484,0
|
|
20240116,104400,93618628,1484,1484,1484,1484,0
|
|
20240116,104300,93618628,1484,1484,1484,1484,0
|
|
20240116,104200,93618628,1484,1484,1484,1484,0
|
|
20240116,104100,93618628,1484,1483,1484,1483,72
|
|
20240116,104000,93511814,1484,1484,1484,1484,0
|
|
20240116,103900,93511814,1484,1483,1484,1483,2
|
|
20240116,103800,93508847,1483,1483,1483,1483,1
|
|
20240116,103700,93507364,1475,1475,1475,1475,29
|
|
20240116,103600,93464589,1484,1484,1484,1484,0
|
|
20240116,103500,93464589,1484,1484,1484,1484,1
|
|
20240116,103400,93463105,1487,1487,1487,1487,0
|
|
20240116,103300,93463105,1487,1487,1487,1487,0
|
|
20240116,103200,93463105,1487,1487,1487,1487,0
|
|
20240116,103100,93463105,1487,1487,1487,1487,0
|
|
20240116,103000,93463105,1487,1487,1487,1487,0
|
|
20240116,102900,93463105,1487,1487,1487,1487,0
|
|
20240116,102800,93463105,1487,1479,1487,1468,3802
|
|
20240116,102700,87876875,1494,1494,1494,1494,0
|
|
20240116,102600,87876875,1494,1494,1494,1494,0
|
|
20240116,102500,87876875,1494,1494,1494,1494,1
|
|
20240116,102400,87875381,1479,1479,1479,1479,100
|
|
20240116,102300,87727481,1494,1494,1494,1494,500
|
|
20240116,102200,86980481,1495,1480,1495,1480,101
|
|
20240116,102100,86830265,1478,1478,1478,1478,1129
|
|
20240116,102000,85161603,1478,1478,1478,1478,0
|
|
20240116,101900,85161603,1478,1478,1478,1478,0
|
|
20240116,101800,85161603,1478,1469,1478,1469,9980
|
|
20240116,101700,70500925,1469,1469,1469,1469,10051
|
|
20240116,101600,55736006,1470,1470,1470,1469,609
|
|
20240116,101500,54841348,1476,1476,1476,1476,300
|
|
20240116,101400,54398548,1476,1476,1476,1476,40
|
|
20240116,101300,54339508,1476,1476,1476,1476,0
|
|
20240116,101200,54339508,1476,1476,1476,1476,0
|
|
20240116,101100,54339508,1476,1476,1476,1476,1
|
|
20240116,101000,54338032,1469,1469,1469,1469,0
|
|
20240116,100900,54338032,1469,1469,1469,1469,0
|
|
20240116,100800,54338032,1469,1471,1471,1469,1105
|
|
20240116,100700,52714213,1472,1475,1475,1472,1075
|
|
20240116,100600,51131743,1475,1475,1475,1475,0
|
|
20240116,100500,51131743,1475,1476,1476,1475,830
|
|
20240116,100400,49907341,1478,1478,1478,1478,1
|
|
20240116,100300,49905863,1476,1477,1477,1476,321
|
|
20240116,100200,49431907,1478,1478,1478,1478,20
|
|
20240116,100100,49402347,1478,1478,1478,1478,0
|
|
20240116,100000,49402347,1478,1478,1478,1478,0
|
|
20240116,095900,49402347,1478,1478,1478,1478,0
|
|
20240116,095800,49402347,1478,1478,1478,1478,0
|
|
20240116,095700,49402347,1478,1478,1478,1478,0
|
|
20240116,095600,49402347,1478,1478,1478,1478,0
|
|
20240116,095500,49402347,1478,1478,1478,1478,67
|
|
20240116,095400,49303321,1477,1477,1477,1477,0
|
|
20240116,095300,49303321,1477,1477,1477,1477,200
|
|
20240116,095200,49007921,1478,1478,1478,1478,350
|
|
20240116,095100,48490621,1487,1487,1487,1487,0
|
|
20240116,095000,48490621,1487,1487,1487,1487,0
|
|
20240116,094900,48490621,1487,1487,1487,1487,0
|
|
20240116,094800,48490621,1487,1487,1487,1487,0
|
|
20240116,094700,48490621,1487,1493,1493,1478,8049
|
|
20240116,094600,36591517,1495,1495,1495,1495,0
|
|
20240116,094500,36591517,1495,1495,1495,1495,0
|
|
20240116,094400,36591517,1495,1495,1495,1495,1
|
|
20240116,094300,36590022,1486,1486,1486,1486,11
|
|
20240116,094200,36573676,1494,1494,1494,1494,2
|
|
20240116,094100,36570688,1495,1495,1495,1495,0
|
|
20240116,094000,36570688,1495,1495,1495,1495,0
|
|
20240116,093900,36570688,1495,1495,1495,1495,1
|
|
20240116,093800,36569193,1494,1494,1494,1494,2
|
|
20240116,093700,36566205,1493,1493,1493,1487,1330
|
|
20240116,093600,34583515,1493,1493,1493,1493,0
|
|
20240116,093500,34583515,1493,1488,1493,1488,12
|
|
20240116,093400,34565632,1488,1488,1488,1488,950
|
|
20240116,093300,33152032,1488,1488,1488,1488,546
|
|
20240116,093200,32339584,1488,1488,1488,1488,21
|
|
20240116,093100,32308336,1487,1487,1487,1487,332
|
|
20240116,093000,31814652,1487,1487,1487,1487,1
|
|
20240116,092900,31813165,1482,1482,1482,1482,0
|
|
20240116,092800,31813165,1482,1482,1482,1482,9
|
|
20240116,092700,31799827,1482,1482,1482,1482,12
|
|
20240116,092600,31782043,1482,1484,1484,1482,10
|
|
20240116,092500,31767220,1487,1487,1487,1487,0
|
|
20240116,092400,31767220,1487,1487,1487,1487,0
|
|
20240116,092300,31767220,1487,1487,1487,1487,3
|
|
20240116,092200,31762759,1487,1481,1487,1479,826
|
|
20240116,092100,30539472,1487,1487,1487,1487,1590
|
|
20240116,092000,28175142,1487,1487,1487,1487,1000
|
|
20240116,091900,26688142,1487,1485,1487,1485,2000
|
|
20240116,091800,23714585,1487,1487,1487,1487,1200
|
|
20240116,091700,21930185,1487,1487,1487,1487,0
|
|
20240116,091600,21930185,1487,1487,1487,1487,3
|
|
20240116,091500,21925724,1487,1487,1487,1487,0
|
|
20240116,091400,21925724,1487,1487,1487,1487,0
|
|
20240116,091300,21925724,1487,1477,1487,1476,53
|
|
20240116,091200,21847458,1487,1480,1487,1480,1001
|
|
20240116,091100,20365971,1488,1488,1488,1488,0
|
|
20240116,091000,20365971,1488,1488,1488,1488,0
|
|
20240116,090900,20365971,1488,1488,1488,1488,0
|
|
20240116,090800,20365971,1488,1488,1488,1488,0
|
|
20240116,090700,20365971,1488,1477,1488,1476,115
|
|
20240116,090600,20196126,1489,1489,1489,1489,1000
|
|
20240116,090500,18707126,1489,1489,1489,1489,1
|
|
20240116,090400,18705637,1490,1490,1490,1490,1004
|
|
20240116,090300,17209677,1490,1492,1494,1476,11336
|
|
20240116,090200,460730,1494,1493,1494,1493,2
|
|
20240116,090100,457743,1495,1495,1495,1495,0
|
|
20240116,090000,457743,1495,1495,1495,1495,75
|