590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184700,35717425,1374,1374,1374,1374,412
|
|
20240105,184600,35717425,1374,1374,1374,1374,0
|
|
20240105,184500,35717425,1374,1374,1374,1374,0
|
|
20240105,184400,35717425,1374,1374,1374,1374,0
|
|
20240105,184300,35717425,1374,1374,1374,1374,0
|
|
20240105,184200,35717425,1374,1374,1374,1374,0
|
|
20240105,184100,35717425,1374,1374,1374,1374,0
|
|
20240105,184000,35717425,1374,1374,1374,1374,0
|
|
20240105,183900,35717425,1374,1374,1374,1374,0
|
|
20240105,183800,35717425,1374,1374,1374,1374,0
|
|
20240105,183700,35717425,1374,1374,1374,1374,0
|
|
20240105,183600,35717425,1374,1374,1374,1374,0
|
|
20240105,183500,35717425,1374,1374,1374,1374,0
|
|
20240105,183400,35717425,1374,1374,1374,1374,0
|
|
20240105,183300,35717425,1374,1374,1374,1374,0
|
|
20240105,183200,35717425,1374,1374,1374,1374,0
|
|
20240105,183100,35717425,1374,1374,1374,1374,0
|
|
20240105,183000,35717425,1374,1374,1374,1374,0
|
|
20240105,182900,35717425,1374,1374,1374,1374,0
|
|
20240105,182800,35717425,1374,1374,1374,1374,0
|
|
20240105,182700,35717425,1374,1374,1374,1374,0
|
|
20240105,182600,35717425,1374,1374,1374,1374,0
|
|
20240105,182500,35717425,1374,1374,1374,1374,0
|
|
20240105,182400,35717425,1374,1374,1374,1374,0
|
|
20240105,182300,35717425,1374,1374,1374,1374,0
|
|
20240105,182200,35717425,1374,1374,1374,1374,0
|
|
20240105,182100,35717425,1374,1374,1374,1374,0
|
|
20240105,182000,35717425,1374,1374,1374,1374,0
|
|
20240105,181900,35717425,1374,1374,1374,1374,0
|
|
20240105,181800,35717425,1374,1374,1374,1374,0
|
|
20240105,181700,35717425,1374,1374,1374,1374,412
|
|
20240105,181600,35717425,1374,1374,1374,1374,0
|
|
20240105,181500,35717425,1374,1374,1374,1374,0
|
|
20240105,181400,35717425,1374,1374,1374,1374,0
|
|
20240105,181300,35717425,1374,1374,1374,1374,0
|
|
20240105,181200,35717425,1374,1374,1374,1374,0
|
|
20240105,181100,35717425,1374,1374,1374,1374,0
|
|
20240105,181000,35717425,1374,1374,1374,1374,0
|
|
20240105,180900,35717425,1374,1374,1374,1374,0
|
|
20240105,180800,35717425,1374,1374,1374,1374,0
|
|
20240105,180700,35717425,1374,1374,1374,1374,0
|
|
20240105,180600,35717425,1374,1374,1374,1374,0
|
|
20240105,180500,35717425,1374,1374,1374,1374,0
|
|
20240105,180400,35717425,1374,1374,1374,1374,0
|
|
20240105,180300,35717425,1374,1374,1374,1374,0
|
|
20240105,180200,35717425,1374,1374,1374,1374,0
|
|
20240105,180100,35717425,1374,1374,1374,1374,0
|
|
20240105,180000,35717425,1374,1374,1374,1374,0
|
|
20240105,175900,35717425,1374,1374,1374,1374,0
|
|
20240105,175800,35717425,1374,1374,1374,1374,0
|
|
20240105,175700,35717425,1374,1374,1374,1374,0
|
|
20240105,175600,35717425,1374,1374,1374,1374,0
|
|
20240105,175500,35717425,1374,1374,1374,1374,0
|
|
20240105,175400,35717425,1374,1374,1374,1374,0
|
|
20240105,175300,35717425,1374,1374,1374,1374,0
|
|
20240105,175200,35717425,1374,1374,1374,1374,0
|
|
20240105,175100,35717425,1374,1374,1374,1374,0
|
|
20240105,175000,35717425,1374,1374,1374,1374,0
|
|
20240105,174900,35717425,1374,1374,1374,1374,0
|
|
20240105,174800,35717425,1374,1374,1374,1374,0
|
|
20240105,174700,35717425,1374,1374,1374,1374,412
|
|
20240105,174600,35717425,1374,1374,1374,1374,0
|
|
20240105,174500,35717425,1374,1374,1374,1374,0
|
|
20240105,174400,35717425,1374,1374,1374,1374,0
|
|
20240105,174300,35717425,1374,1374,1374,1374,0
|
|
20240105,174200,35717425,1374,1374,1374,1374,0
|
|
20240105,174100,35717425,1374,1374,1374,1374,0
|
|
20240105,174000,35717425,1374,1374,1374,1374,0
|
|
20240105,173900,35717425,1374,1374,1374,1374,0
|
|
20240105,173800,35717425,1374,1374,1374,1374,0
|
|
20240105,173700,35717425,1374,1374,1374,1374,0
|
|
20240105,173600,35717425,1374,1374,1374,1374,0
|
|
20240105,173500,35717425,1374,1374,1374,1374,0
|
|
20240105,173400,35717425,1374,1374,1374,1374,0
|
|
20240105,173300,35717425,1374,1374,1374,1374,0
|
|
20240105,173200,35717425,1374,1374,1374,1374,0
|
|
20240105,173100,35717425,1374,1374,1374,1374,0
|
|
20240105,173000,35717425,1374,1374,1374,1374,0
|
|
20240105,172900,35717425,1374,1374,1374,1374,0
|
|
20240105,172800,35717425,1374,1374,1374,1374,0
|
|
20240105,172700,35717425,1374,1374,1374,1374,0
|
|
20240105,172600,35717425,1374,1374,1374,1374,0
|
|
20240105,172500,35717425,1374,1374,1374,1374,0
|
|
20240105,172400,35717425,1374,1374,1374,1374,0
|
|
20240105,172300,35717425,1374,1374,1374,1374,0
|
|
20240105,172200,35717425,1374,1374,1374,1374,0
|
|
20240105,172100,35717425,1374,1374,1374,1374,0
|
|
20240105,172000,35717425,1374,1374,1374,1374,0
|
|
20240105,171900,35717425,1374,1374,1374,1374,0
|
|
20240105,171800,35717425,1374,1374,1374,1374,0
|
|
20240105,171700,35717425,1374,1374,1374,1374,412
|
|
20240105,171600,35717425,1374,1374,1374,1374,0
|
|
20240105,171500,35717425,1374,1374,1374,1374,0
|
|
20240105,171400,35717425,1374,1374,1374,1374,0
|
|
20240105,171300,35717425,1374,1374,1374,1374,0
|
|
20240105,171200,35717425,1374,1374,1374,1374,0
|
|
20240105,171100,35717425,1374,1374,1374,1374,0
|
|
20240105,171000,35717425,1374,1374,1374,1374,0
|
|
20240105,170900,35717425,1374,1374,1374,1374,0
|
|
20240105,170800,35717425,1374,1374,1374,1374,0
|
|
20240105,170700,35717425,1374,1374,1374,1374,0
|
|
20240105,170600,35717425,1374,1374,1374,1374,0
|
|
20240105,170500,35717425,1374,1374,1374,1374,0
|
|
20240105,170400,35717425,1374,1374,1374,1374,0
|
|
20240105,170300,35717425,1374,1374,1374,1374,0
|
|
20240105,170200,35717425,1374,1374,1374,1374,0
|
|
20240105,170100,35717425,1374,1374,1374,1374,0
|
|
20240105,170000,35717425,1374,1374,1374,1374,0
|
|
20240105,165900,35717425,1374,1374,1374,1374,0
|
|
20240105,165800,35717425,1374,1374,1374,1374,0
|
|
20240105,165700,35717425,1374,1374,1374,1374,0
|
|
20240105,165600,35717425,1374,1374,1374,1374,0
|
|
20240105,165500,35717425,1374,1374,1374,1374,0
|
|
20240105,165400,35717425,1374,1374,1374,1374,0
|
|
20240105,165300,35717425,1374,1374,1374,1374,0
|
|
20240105,165200,35717425,1374,1374,1374,1374,0
|
|
20240105,165100,35717425,1374,1374,1374,1374,0
|
|
20240105,165000,35717425,1374,1374,1374,1374,0
|
|
20240105,164900,35717425,1374,1374,1374,1374,0
|
|
20240105,164800,35717425,1374,1374,1374,1374,0
|
|
20240105,164700,35717425,1374,1374,1374,1374,412
|
|
20240105,164600,35717425,1374,1374,1374,1374,0
|
|
20240105,164500,35717425,1374,1374,1374,1374,0
|
|
20240105,164400,35717425,1374,1374,1374,1374,0
|
|
20240105,164300,35717425,1374,1374,1374,1374,0
|
|
20240105,164200,35717425,1374,1374,1374,1374,0
|
|
20240105,164100,35717425,1374,1374,1374,1374,0
|
|
20240105,164000,35717425,1374,1374,1374,1374,0
|
|
20240105,163900,35717425,1374,1374,1374,1374,0
|
|
20240105,163800,35717425,1374,1374,1374,1374,0
|
|
20240105,163700,35717425,1374,1374,1374,1374,0
|
|
20240105,163600,35717425,1374,1374,1374,1374,0
|
|
20240105,163500,35717425,1374,1374,1374,1374,0
|
|
20240105,163400,35717425,1374,1374,1374,1374,0
|
|
20240105,163300,35717425,1374,1374,1374,1374,0
|
|
20240105,163200,35717425,1374,1374,1374,1374,0
|
|
20240105,163100,35717425,1374,1374,1374,1374,0
|
|
20240105,163000,35717425,1374,1374,1374,1374,0
|
|
20240105,162900,35717425,1374,1374,1374,1374,0
|
|
20240105,162800,35717425,1374,1374,1374,1374,0
|
|
20240105,162700,35717425,1374,1374,1374,1374,0
|
|
20240105,162600,35717425,1374,1374,1374,1374,0
|
|
20240105,162500,35717425,1374,1374,1374,1374,0
|
|
20240105,162400,35717425,1374,1374,1374,1374,0
|
|
20240105,162300,35717425,1374,1374,1374,1374,0
|
|
20240105,162200,35717425,1374,1374,1374,1374,0
|
|
20240105,162100,35717425,1374,1374,1374,1374,0
|
|
20240105,162000,35717425,1374,1374,1374,1374,0
|
|
20240105,161900,35717425,1374,1374,1374,1374,0
|
|
20240105,161800,35717425,1374,1374,1374,1374,0
|
|
20240105,161700,35717425,1374,1374,1374,1374,412
|
|
20240105,161600,35717425,1374,1374,1374,1374,0
|
|
20240105,161500,35717425,1374,1374,1374,1374,0
|
|
20240105,161400,35717425,1374,1374,1374,1374,0
|
|
20240105,161300,35717425,1374,1374,1374,1374,0
|
|
20240105,161200,35717425,1374,1374,1374,1374,0
|
|
20240105,161100,35717425,1374,1374,1374,1374,0
|
|
20240105,161000,35717425,1374,1374,1374,1374,0
|
|
20240105,160900,35717425,1374,1374,1374,1374,0
|
|
20240105,160800,35717425,1374,1374,1374,1374,0
|
|
20240105,160700,35717425,1374,1374,1374,1374,0
|
|
20240105,160600,35717425,1374,1374,1374,1374,0
|
|
20240105,160500,35717425,1374,1374,1374,1374,0
|
|
20240105,160400,35717425,1374,1374,1374,1374,0
|
|
20240105,160300,35717425,1374,1374,1374,1374,0
|
|
20240105,160200,35717425,1374,1374,1374,1374,0
|
|
20240105,160100,35717425,1374,1374,1374,1374,0
|
|
20240105,160000,35717425,1374,1374,1374,1374,0
|
|
20240105,155900,35717425,1374,1374,1374,1374,0
|
|
20240105,155800,35717425,1374,1374,1374,1374,0
|
|
20240105,155700,35717425,1374,1374,1374,1374,0
|
|
20240105,155600,35717425,1374,1374,1374,1374,0
|
|
20240105,155500,35717425,1374,1374,1374,1374,0
|
|
20240105,155400,35717425,1374,1374,1374,1374,0
|
|
20240105,155300,35717425,1374,1374,1374,1374,0
|
|
20240105,155200,35717425,1374,1374,1374,1374,0
|
|
20240105,155100,35717425,1374,1374,1374,1374,0
|
|
20240105,155000,35717425,1374,1374,1374,1374,0
|
|
20240105,154900,35717425,1374,1374,1374,1374,0
|
|
20240105,154800,35717425,1374,1374,1374,1374,0
|
|
20240105,154700,35717425,1374,1374,1374,1374,412
|
|
20240105,154600,35717425,1374,1374,1374,1374,0
|
|
20240105,154500,35717425,1374,1374,1374,1374,0
|
|
20240105,154400,35717425,1374,1374,1374,1374,0
|
|
20240105,154300,35717425,1374,1374,1374,1374,0
|
|
20240105,154200,35717425,1374,1374,1374,1374,0
|
|
20240105,154100,35717425,1374,1374,1374,1374,0
|
|
20240105,154000,35717425,1374,1374,1374,1374,0
|
|
20240105,153900,35717425,1374,1374,1374,1374,0
|
|
20240105,153800,35717425,1374,1374,1374,1374,0
|
|
20240105,153700,35717425,1374,1374,1374,1374,0
|
|
20240105,153600,35717425,1374,1374,1374,1374,0
|
|
20240105,153500,35717425,1374,1374,1374,1374,0
|
|
20240105,153400,35717425,1374,1374,1374,1374,0
|
|
20240105,153300,35717425,1374,1374,1374,1374,0
|
|
20240105,153200,35717425,1374,1374,1374,1374,0
|
|
20240105,153100,35717425,1374,1374,1374,1374,0
|
|
20240105,153000,35717425,1374,1374,1374,1374,412
|
|
20240105,152900,35151337,1370,1370,1370,1370,0
|
|
20240105,152800,35151337,1370,1370,1370,1370,0
|
|
20240105,152700,35151337,1370,1370,1370,1370,0
|
|
20240105,152600,35151337,1370,1370,1370,1370,0
|
|
20240105,152500,35151337,1370,1370,1370,1370,0
|
|
20240105,152400,35151337,1370,1370,1370,1370,0
|
|
20240105,152300,35151337,1370,1370,1370,1370,0
|
|
20240105,152200,35151337,1370,1370,1370,1370,0
|
|
20240105,152100,35151337,1370,1370,1370,1370,0
|
|
20240105,152000,35151337,1370,1370,1370,1370,0
|
|
20240105,151900,35151337,1370,1373,1373,1370,105
|
|
20240105,151800,35007184,1372,1372,1372,1372,0
|
|
20240105,151700,35007184,1372,1372,1372,1372,72
|
|
20240105,151600,34908400,1373,1373,1373,1373,0
|
|
20240105,151500,34908400,1373,1373,1373,1373,0
|
|
20240105,151400,34908400,1373,1373,1373,1373,1
|
|
20240105,151300,34907027,1373,1373,1373,1373,1
|
|
20240105,151200,34905654,1373,1373,1373,1373,0
|
|
20240105,151100,34905654,1373,1374,1374,1373,9
|
|
20240105,151000,34893291,1374,1372,1374,1372,241
|
|
20240105,150900,34562617,1368,1368,1368,1368,0
|
|
20240105,150800,34562617,1368,1368,1368,1368,0
|
|
20240105,150700,34562617,1368,1368,1368,1368,0
|
|
20240105,150600,34562617,1368,1368,1368,1368,106
|
|
20240105,150500,34417609,1368,1368,1368,1368,230
|
|
20240105,150400,34102969,1368,1368,1368,1368,0
|
|
20240105,150300,34102969,1368,1368,1368,1368,10
|
|
20240105,150200,34089289,1367,1367,1367,1367,55
|
|
20240105,150100,34014104,1368,1368,1368,1368,0
|
|
20240105,150000,34014104,1368,1368,1368,1368,1
|
|
20240105,145900,34012736,1368,1368,1368,1368,5
|
|
20240105,145800,34005896,1368,1368,1368,1368,0
|
|
20240105,145700,34005896,1368,1368,1368,1368,0
|
|
20240105,145600,34005896,1368,1367,1368,1367,201
|
|
20240105,145500,33731128,1368,1368,1368,1368,0
|
|
20240105,145400,33731128,1368,1368,1368,1368,0
|
|
20240105,145300,33731128,1368,1368,1368,1368,29
|
|
20240105,145200,33691456,1368,1368,1368,1368,32
|
|
20240105,145100,33647680,1368,1368,1368,1368,190
|
|
20240105,145000,33387760,1367,1367,1367,1367,0
|
|
20240105,144900,33387760,1367,1367,1367,1367,17
|
|
20240105,144800,33364521,1368,1368,1368,1368,184
|
|
20240105,144700,33112809,1373,1373,1373,1373,0
|
|
20240105,144600,33112809,1373,1373,1373,1373,0
|
|
20240105,144500,33112809,1373,1373,1373,1373,0
|
|
20240105,144400,33112809,1373,1373,1373,1373,0
|
|
20240105,144300,33112809,1373,1373,1373,1373,0
|
|
20240105,144200,33112809,1373,1373,1373,1373,0
|
|
20240105,144100,33112809,1373,1373,1373,1373,0
|
|
20240105,144000,33112809,1373,1373,1373,1373,0
|
|
20240105,143900,33112809,1373,1373,1373,1373,0
|
|
20240105,143800,33112809,1373,1373,1373,1373,0
|
|
20240105,143700,33112809,1373,1373,1373,1373,0
|
|
20240105,143600,33112809,1373,1373,1373,1373,0
|
|
20240105,143500,33112809,1373,1373,1373,1373,0
|
|
20240105,143400,33112809,1373,1373,1373,1373,0
|
|
20240105,143300,33112809,1373,1373,1373,1373,0
|
|
20240105,143200,33112809,1373,1373,1373,1373,0
|
|
20240105,143100,33112809,1373,1373,1373,1373,0
|
|
20240105,143000,33112809,1373,1373,1373,1373,0
|
|
20240105,142900,33112809,1373,1373,1373,1373,0
|
|
20240105,142800,33112809,1373,1373,1373,1373,0
|
|
20240105,142700,33112809,1373,1373,1373,1373,0
|
|
20240105,142600,33112809,1373,1373,1373,1373,0
|
|
20240105,142500,33112809,1373,1373,1373,1373,0
|
|
20240105,142400,33112809,1373,1373,1373,1373,0
|
|
20240105,142300,33112809,1373,1373,1373,1373,0
|
|
20240105,142200,33112809,1373,1373,1373,1373,0
|
|
20240105,142100,33112809,1373,1373,1373,1373,0
|
|
20240105,142000,33112809,1373,1373,1373,1373,0
|
|
20240105,141900,33112809,1373,1373,1373,1373,0
|
|
20240105,141800,33112809,1373,1373,1373,1373,0
|
|
20240105,141700,33112809,1373,1373,1373,1373,0
|
|
20240105,141600,33112809,1373,1373,1373,1373,0
|
|
20240105,141500,33112809,1373,1373,1373,1373,0
|
|
20240105,141400,33112809,1373,1373,1373,1373,0
|
|
20240105,141300,33112809,1373,1373,1373,1373,0
|
|
20240105,141200,33112809,1373,1373,1373,1373,0
|
|
20240105,141100,33112809,1373,1373,1373,1373,0
|
|
20240105,141000,33112809,1373,1368,1373,1368,984
|
|
20240105,140900,31766692,1368,1368,1368,1367,580
|
|
20240105,140800,30973820,1368,1372,1372,1368,5957
|
|
20240105,140700,22816623,1373,1373,1373,1373,0
|
|
20240105,140600,22816623,1373,1373,1373,1373,0
|
|
20240105,140500,22816623,1373,1373,1373,1373,0
|
|
20240105,140400,22816623,1373,1373,1373,1373,0
|
|
20240105,140300,22816623,1373,1373,1373,1373,0
|
|
20240105,140200,22816623,1373,1373,1373,1373,0
|
|
20240105,140100,22816623,1373,1373,1373,1373,0
|
|
20240105,140000,22816623,1373,1373,1373,1373,0
|
|
20240105,135900,22816623,1373,1373,1373,1373,0
|
|
20240105,135800,22816623,1373,1373,1373,1373,0
|
|
20240105,135700,22816623,1373,1373,1373,1373,1
|
|
20240105,135600,22815250,1373,1373,1373,1373,0
|
|
20240105,135500,22815250,1373,1373,1373,1373,0
|
|
20240105,135400,22815250,1373,1372,1373,1372,681
|
|
20240105,135300,21880917,1373,1373,1373,1373,0
|
|
20240105,135200,21880917,1373,1373,1373,1373,0
|
|
20240105,135100,21880917,1373,1373,1373,1373,0
|
|
20240105,135000,21880917,1373,1373,1373,1373,0
|
|
20240105,134900,21880917,1373,1373,1373,1373,0
|
|
20240105,134800,21880917,1373,1373,1373,1373,0
|
|
20240105,134700,21880917,1373,1373,1373,1373,0
|
|
20240105,134600,21880917,1373,1373,1373,1373,0
|
|
20240105,134500,21880917,1373,1373,1373,1373,0
|
|
20240105,134400,21880917,1373,1373,1373,1373,0
|
|
20240105,134300,21880917,1373,1373,1373,1373,0
|
|
20240105,134200,21880917,1373,1373,1373,1373,0
|
|
20240105,134100,21880917,1373,1373,1373,1373,0
|
|
20240105,134000,21880917,1373,1373,1373,1373,0
|
|
20240105,133900,21880917,1373,1373,1373,1373,200
|
|
20240105,133800,21606317,1373,1373,1373,1373,0
|
|
20240105,133700,21606317,1373,1373,1373,1373,0
|
|
20240105,133600,21606317,1373,1373,1373,1373,0
|
|
20240105,133500,21606317,1373,1373,1373,1373,0
|
|
20240105,133400,21606317,1373,1373,1373,1373,0
|
|
20240105,133300,21606317,1373,1373,1373,1373,1000
|
|
20240105,133200,20233317,1373,1373,1373,1373,70
|
|
20240105,133100,20137207,1374,1374,1374,1374,0
|
|
20240105,133000,20137207,1374,1374,1374,1374,0
|
|
20240105,132900,20137207,1374,1374,1374,1374,39
|
|
20240105,132800,20083621,1373,1373,1373,1373,0
|
|
20240105,132700,20083621,1373,1373,1373,1373,0
|
|
20240105,132600,20083621,1373,1373,1373,1373,0
|
|
20240105,132500,20083621,1373,1373,1373,1373,0
|
|
20240105,132400,20083621,1373,1373,1373,1373,0
|
|
20240105,132300,20083621,1373,1373,1373,1373,0
|
|
20240105,132200,20083621,1373,1373,1373,1373,0
|
|
20240105,132100,20083621,1373,1373,1373,1373,0
|
|
20240105,132000,20083621,1373,1374,1374,1373,64
|
|
20240105,131900,19995690,1375,1375,1375,1375,0
|
|
20240105,131800,19995690,1375,1375,1375,1375,0
|
|
20240105,131700,19995690,1375,1375,1375,1375,0
|
|
20240105,131600,19995690,1375,1375,1375,1375,0
|
|
20240105,131500,19995690,1375,1375,1375,1375,0
|
|
20240105,131400,19995690,1375,1375,1375,1375,0
|
|
20240105,131300,19995690,1375,1375,1375,1375,0
|
|
20240105,131200,19995690,1375,1375,1375,1375,0
|
|
20240105,131100,19995690,1375,1375,1375,1375,0
|
|
20240105,131000,19995690,1375,1375,1375,1375,15
|
|
20240105,130900,19975065,1375,1375,1375,1375,0
|
|
20240105,130800,19975065,1375,1375,1375,1375,1
|
|
20240105,130700,19973690,1375,1375,1375,1375,1
|
|
20240105,130600,19972315,1375,1375,1375,1375,1
|
|
20240105,130500,19970940,1375,1375,1375,1375,1
|
|
20240105,130400,19969565,1375,1375,1375,1375,0
|
|
20240105,130300,19969565,1375,1375,1375,1375,0
|
|
20240105,130200,19969565,1375,1375,1375,1375,0
|
|
20240105,130100,19969565,1375,1375,1375,1375,0
|
|
20240105,130000,19969565,1375,1375,1375,1375,0
|
|
20240105,125900,19969565,1375,1375,1375,1375,0
|
|
20240105,125800,19969565,1375,1375,1375,1375,0
|
|
20240105,125700,19969565,1375,1375,1375,1375,0
|
|
20240105,125600,19969565,1375,1375,1375,1375,0
|
|
20240105,125500,19969565,1375,1375,1375,1375,0
|
|
20240105,125400,19969565,1375,1375,1375,1375,0
|
|
20240105,125300,19969565,1375,1375,1375,1375,0
|
|
20240105,125200,19969565,1375,1375,1375,1375,0
|
|
20240105,125100,19969565,1375,1375,1375,1375,0
|
|
20240105,125000,19969565,1375,1375,1375,1375,0
|
|
20240105,124900,19969565,1375,1375,1375,1375,0
|
|
20240105,124800,19969565,1375,1375,1375,1375,0
|
|
20240105,124700,19969565,1375,1375,1375,1375,0
|
|
20240105,124600,19969565,1375,1375,1375,1375,0
|
|
20240105,124500,19969565,1375,1375,1375,1375,0
|
|
20240105,124400,19969565,1375,1375,1375,1375,0
|
|
20240105,124300,19969565,1375,1375,1375,1375,0
|
|
20240105,124200,19969565,1375,1375,1375,1375,0
|
|
20240105,124100,19969565,1375,1375,1375,1375,0
|
|
20240105,124000,19969565,1375,1375,1375,1375,0
|
|
20240105,123900,19969565,1375,1375,1375,1375,0
|
|
20240105,123800,19969565,1375,1375,1375,1375,0
|
|
20240105,123700,19969565,1375,1375,1375,1375,0
|
|
20240105,123600,19969565,1375,1375,1375,1375,0
|
|
20240105,123500,19969565,1375,1375,1375,1375,0
|
|
20240105,123400,19969565,1375,1375,1375,1375,23
|
|
20240105,123300,19937940,1376,1376,1376,1376,0
|
|
20240105,123200,19937940,1376,1376,1376,1376,8
|
|
20240105,123100,19926932,1375,1375,1375,1375,79
|
|
20240105,123000,19818307,1375,1375,1375,1375,0
|
|
20240105,122900,19818307,1375,1375,1375,1375,0
|
|
20240105,122800,19818307,1375,1375,1375,1375,0
|
|
20240105,122700,19818307,1375,1375,1375,1375,0
|
|
20240105,122600,19818307,1375,1375,1375,1375,0
|
|
20240105,122500,19818307,1375,1375,1375,1375,10
|
|
20240105,122400,19804557,1375,1375,1375,1375,0
|
|
20240105,122300,19804557,1375,1375,1375,1375,0
|
|
20240105,122200,19804557,1375,1375,1375,1375,0
|
|
20240105,122100,19804557,1375,1375,1375,1375,1
|
|
20240105,122000,19803182,1375,1375,1375,1375,0
|
|
20240105,121900,19803182,1375,1375,1375,1375,0
|
|
20240105,121800,19803182,1375,1375,1375,1375,0
|
|
20240105,121700,19803182,1375,1375,1375,1375,0
|
|
20240105,121600,19803182,1375,1375,1375,1375,0
|
|
20240105,121500,19803182,1375,1375,1375,1375,100
|
|
20240105,121400,19665682,1375,1375,1375,1375,0
|
|
20240105,121300,19665682,1375,1375,1375,1375,0
|
|
20240105,121200,19665682,1375,1375,1375,1375,100
|
|
20240105,121100,19528182,1375,1375,1375,1375,0
|
|
20240105,121000,19528182,1375,1375,1375,1375,0
|
|
20240105,120900,19528182,1375,1375,1375,1375,0
|
|
20240105,120800,19528182,1375,1375,1375,1375,6
|
|
20240105,120700,19519932,1374,1374,1374,1374,0
|
|
20240105,120600,19519932,1374,1374,1374,1374,0
|
|
20240105,120500,19519932,1374,1374,1374,1374,0
|
|
20240105,120400,19519932,1374,1374,1374,1374,0
|
|
20240105,120300,19519932,1374,1374,1374,1374,0
|
|
20240105,120200,19519932,1374,1374,1374,1374,161
|
|
20240105,120100,19298718,1374,1374,1374,1374,0
|
|
20240105,120000,19298718,1374,1374,1374,1374,0
|
|
20240105,115900,19298718,1374,1374,1374,1374,10
|
|
20240105,115800,19284978,1374,1374,1374,1374,0
|
|
20240105,115700,19284978,1374,1374,1374,1374,0
|
|
20240105,115600,19284978,1374,1374,1374,1374,0
|
|
20240105,115500,19284978,1374,1374,1374,1374,0
|
|
20240105,115400,19284978,1374,1374,1374,1374,0
|
|
20240105,115300,19284978,1374,1374,1374,1374,0
|
|
20240105,115200,19284978,1374,1374,1374,1374,0
|
|
20240105,115100,19284978,1374,1374,1374,1374,0
|
|
20240105,115000,19284978,1374,1374,1374,1374,0
|
|
20240105,114900,19284978,1374,1374,1374,1374,0
|
|
20240105,114800,19284978,1374,1374,1374,1374,0
|
|
20240105,114700,19284978,1374,1374,1374,1374,0
|
|
20240105,114600,19284978,1374,1374,1374,1374,30
|
|
20240105,114500,19243758,1369,1369,1369,1369,0
|
|
20240105,114400,19243758,1369,1369,1369,1369,0
|
|
20240105,114300,19243758,1369,1369,1369,1369,0
|
|
20240105,114200,19243758,1369,1369,1369,1369,0
|
|
20240105,114100,19243758,1369,1369,1369,1369,0
|
|
20240105,114000,19243758,1369,1369,1369,1369,0
|
|
20240105,113900,19243758,1369,1369,1369,1369,0
|
|
20240105,113800,19243758,1369,1369,1369,1369,0
|
|
20240105,113700,19243758,1369,1369,1369,1369,0
|
|
20240105,113600,19243758,1369,1369,1369,1369,0
|
|
20240105,113500,19243758,1369,1369,1369,1369,0
|
|
20240105,113400,19243758,1369,1369,1369,1369,0
|
|
20240105,113300,19243758,1369,1369,1369,1369,0
|
|
20240105,113200,19243758,1369,1369,1369,1369,0
|
|
20240105,113100,19243758,1369,1369,1369,1369,0
|
|
20240105,113000,19243758,1369,1369,1369,1369,0
|
|
20240105,112900,19243758,1369,1369,1369,1369,0
|
|
20240105,112800,19243758,1369,1370,1370,1369,776
|
|
20240105,112700,18181366,1373,1373,1373,1373,44
|
|
20240105,112600,18120954,1374,1374,1374,1374,0
|
|
20240105,112500,18120954,1374,1374,1374,1374,1
|
|
20240105,112400,18119580,1374,1374,1374,1374,6
|
|
20240105,112300,18111336,1374,1374,1374,1374,0
|
|
20240105,112200,18111336,1374,1374,1374,1374,0
|
|
20240105,112100,18111336,1374,1374,1374,1374,0
|
|
20240105,112000,18111336,1374,1374,1374,1374,0
|
|
20240105,111900,18111336,1374,1374,1374,1374,0
|
|
20240105,111800,18111336,1374,1374,1374,1374,0
|
|
20240105,111700,18111336,1374,1373,1374,1373,34
|
|
20240105,111600,18064635,1370,1370,1370,1370,411
|
|
20240105,111500,17501565,1370,1370,1370,1370,0
|
|
20240105,111400,17501565,1370,1373,1373,1370,264
|
|
20240105,111300,17139820,1374,1374,1374,1374,0
|
|
20240105,111200,17139820,1374,1374,1374,1374,0
|
|
20240105,111100,17139820,1374,1374,1374,1374,0
|
|
20240105,111000,17139820,1374,1374,1374,1374,0
|
|
20240105,110900,17139820,1374,1374,1374,1374,0
|
|
20240105,110800,17139820,1374,1374,1374,1374,2
|
|
20240105,110700,17137072,1374,1374,1374,1374,0
|
|
20240105,110600,17137072,1374,1374,1374,1374,0
|
|
20240105,110500,17137072,1374,1374,1374,1374,1
|
|
20240105,110400,17135698,1370,1370,1370,1370,0
|
|
20240105,110300,17135698,1370,1370,1370,1370,0
|
|
20240105,110200,17135698,1370,1370,1370,1370,0
|
|
20240105,110100,17135698,1370,1370,1370,1370,0
|
|
20240105,110000,17135698,1370,1370,1370,1370,0
|
|
20240105,105900,17135698,1370,1370,1370,1370,0
|
|
20240105,105800,17135698,1370,1370,1370,1370,0
|
|
20240105,105700,17135698,1370,1370,1370,1370,0
|
|
20240105,105600,17135698,1370,1370,1370,1370,0
|
|
20240105,105500,17135698,1370,1370,1370,1370,0
|
|
20240105,105400,17135698,1370,1370,1370,1370,0
|
|
20240105,105300,17135698,1370,1370,1370,1370,0
|
|
20240105,105200,17135698,1370,1370,1370,1370,0
|
|
20240105,105100,17135698,1370,1373,1373,1370,150
|
|
20240105,105000,16930195,1374,1374,1374,1374,0
|
|
20240105,104900,16930195,1374,1374,1374,1374,0
|
|
20240105,104800,16930195,1374,1374,1374,1374,0
|
|
20240105,104700,16930195,1374,1374,1374,1374,0
|
|
20240105,104600,16930195,1374,1374,1374,1374,5000
|
|
20240105,104500,10060195,1370,1370,1370,1370,0
|
|
20240105,104400,10060195,1370,1370,1370,1370,0
|
|
20240105,104300,10060195,1370,1370,1370,1370,0
|
|
20240105,104200,10060195,1370,1370,1370,1370,0
|
|
20240105,104100,10060195,1370,1370,1370,1370,0
|
|
20240105,104000,10060195,1370,1370,1370,1370,0
|
|
20240105,103900,10060195,1370,1370,1370,1370,0
|
|
20240105,103800,10060195,1370,1370,1370,1370,10
|
|
20240105,103700,10046495,1370,1370,1370,1370,268
|
|
20240105,103600,9679335,1369,1369,1369,1369,11
|
|
20240105,103500,9664276,1373,1373,1373,1373,0
|
|
20240105,103400,9664276,1373,1371,1373,1371,300
|
|
20240105,103300,9252634,1374,1374,1374,1374,0
|
|
20240105,103200,9252634,1374,1374,1374,1374,0
|
|
20240105,103100,9252634,1374,1374,1374,1374,0
|
|
20240105,103000,9252634,1374,1374,1374,1374,0
|
|
20240105,102900,9252634,1374,1374,1374,1374,0
|
|
20240105,102800,9252634,1374,1374,1374,1374,0
|
|
20240105,102700,9252634,1374,1374,1374,1374,0
|
|
20240105,102600,9252634,1374,1370,1374,1368,809
|
|
20240105,102500,8143299,1368,1368,1368,1368,0
|
|
20240105,102400,8143299,1368,1368,1368,1368,0
|
|
20240105,102300,8143299,1368,1371,1371,1368,586
|
|
20240105,102200,7341548,1371,1371,1371,1371,0
|
|
20240105,102100,7341548,1371,1372,1372,1371,134
|
|
20240105,102000,7157703,1373,1373,1373,1373,0
|
|
20240105,101900,7157703,1373,1372,1373,1372,291
|
|
20240105,101800,6758161,1373,1372,1373,1372,50
|
|
20240105,101700,6689542,1368,1368,1368,1368,0
|
|
20240105,101600,6689542,1368,1368,1368,1368,0
|
|
20240105,101500,6689542,1368,1368,1368,1368,0
|
|
20240105,101400,6689542,1368,1368,1368,1368,0
|
|
20240105,101300,6689542,1368,1368,1368,1368,0
|
|
20240105,101200,6689542,1368,1368,1368,1368,345
|
|
20240105,101100,6217582,1373,1373,1373,1373,0
|
|
20240105,101000,6217582,1373,1373,1373,1373,0
|
|
20240105,100900,6217582,1373,1373,1373,1373,1
|
|
20240105,100800,6216209,1368,1374,1374,1368,867
|
|
20240105,100700,5029029,1373,1373,1373,1373,23
|
|
20240105,100600,4997450,1375,1375,1375,1375,13
|
|
20240105,100500,4979575,1375,1375,1375,1375,632
|
|
20240105,100400,4110575,1375,1375,1375,1375,0
|
|
20240105,100300,4110575,1375,1375,1375,1375,0
|
|
20240105,100200,4110575,1375,1375,1375,1375,0
|
|
20240105,100100,4110575,1375,1375,1375,1375,14
|
|
20240105,100000,4091325,1375,1375,1375,1375,0
|
|
20240105,095900,4091325,1375,1375,1375,1375,0
|
|
20240105,095800,4091325,1375,1375,1375,1375,0
|
|
20240105,095700,4091325,1375,1375,1375,1375,0
|
|
20240105,095600,4091325,1375,1375,1375,1375,0
|
|
20240105,095500,4091325,1375,1374,1375,1374,2
|
|
20240105,095400,4088576,1373,1373,1373,1373,0
|
|
20240105,095300,4088576,1373,1373,1373,1373,0
|
|
20240105,095200,4088576,1373,1373,1373,1373,0
|
|
20240105,095100,4088576,1373,1373,1373,1373,0
|
|
20240105,095000,4088576,1373,1373,1373,1373,0
|
|
20240105,094900,4088576,1373,1373,1373,1373,3
|
|
20240105,094800,4084457,1375,1373,1375,1373,5
|
|
20240105,094700,4077590,1374,1376,1376,1374,112
|
|
20240105,094600,3923682,1376,1376,1376,1376,0
|
|
20240105,094500,3923682,1376,1376,1376,1376,0
|
|
20240105,094400,3923682,1376,1376,1376,1376,0
|
|
20240105,094300,3923682,1376,1376,1376,1376,0
|
|
20240105,094200,3923682,1376,1376,1376,1376,0
|
|
20240105,094100,3923682,1376,1376,1376,1376,0
|
|
20240105,094000,3923682,1376,1376,1376,1376,0
|
|
20240105,093900,3923682,1376,1376,1376,1376,0
|
|
20240105,093800,3923682,1376,1375,1376,1375,17
|
|
20240105,093700,3900306,1376,1376,1376,1376,0
|
|
20240105,093600,3900306,1376,1376,1376,1376,0
|
|
20240105,093500,3900306,1376,1376,1376,1376,0
|
|
20240105,093400,3900306,1376,1376,1376,1376,1
|
|
20240105,093300,3898930,1375,1375,1375,1375,0
|
|
20240105,093200,3898930,1375,1375,1375,1375,0
|
|
20240105,093100,3898930,1375,1375,1375,1375,0
|
|
20240105,093000,3898930,1375,1375,1375,1375,1
|
|
20240105,092900,3897555,1375,1375,1375,1375,3
|
|
20240105,092800,3893430,1376,1376,1376,1376,39
|
|
20240105,092700,3839766,1375,1375,1375,1375,44
|
|
20240105,092600,3779266,1372,1372,1372,1372,0
|
|
20240105,092500,3779266,1372,1372,1372,1372,0
|
|
20240105,092400,3779266,1372,1372,1372,1372,0
|
|
20240105,092300,3779266,1372,1372,1372,1372,0
|
|
20240105,092200,3779266,1372,1374,1374,1372,3
|
|
20240105,092100,3775148,1375,1375,1375,1375,0
|
|
20240105,092000,3775148,1375,1374,1375,1374,9
|
|
20240105,091900,3762777,1373,1374,1374,1372,130
|
|
20240105,091800,3584177,1374,1374,1374,1374,0
|
|
20240105,091700,3584177,1374,1374,1374,1374,1
|
|
20240105,091600,3582803,1374,1374,1374,1374,1
|
|
20240105,091500,3581429,1374,1373,1374,1372,32
|
|
20240105,091400,3537491,1374,1374,1374,1374,0
|
|
20240105,091300,3537491,1374,1374,1374,1374,0
|
|
20240105,091200,3537491,1374,1374,1374,1374,0
|
|
20240105,091100,3537491,1374,1374,1374,1374,53
|
|
20240105,091000,3464669,1374,1372,1374,1372,21
|
|
20240105,090900,3435844,1369,1373,1374,1369,154
|
|
20240105,090800,3224392,1374,1370,1374,1369,148
|
|
20240105,090700,3021300,1375,1375,1375,1375,0
|
|
20240105,090600,3021300,1375,1375,1375,1375,0
|
|
20240105,090500,3021300,1375,1372,1375,1370,183
|
|
20240105,090400,2770459,1373,1375,1375,1373,395
|
|
20240105,090300,2228017,1376,1377,1377,1376,4
|
|
20240105,090200,2222511,1381,1385,1385,1381,100
|
|
20240105,090100,2084211,1388,1388,1388,1388,0
|
|
20240105,090000,2084211,1388,1374,1388,1373,1517
|