646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194300,475278298,1355,1355,1355,1355,20048
|
|
20240108,194200,475278298,1355,1355,1355,1355,0
|
|
20240108,194100,475278298,1355,1355,1355,1355,0
|
|
20240108,194000,475278298,1355,1355,1355,1355,0
|
|
20240108,193900,475278298,1355,1355,1355,1355,0
|
|
20240108,193800,475278298,1355,1355,1355,1355,0
|
|
20240108,193700,475278298,1355,1355,1355,1355,0
|
|
20240108,193600,475278298,1355,1355,1355,1355,0
|
|
20240108,193500,475278298,1355,1355,1355,1355,0
|
|
20240108,193400,475278298,1355,1355,1355,1355,0
|
|
20240108,193300,475278298,1355,1355,1355,1355,0
|
|
20240108,193200,475278298,1355,1355,1355,1355,0
|
|
20240108,193100,475278298,1355,1355,1355,1355,0
|
|
20240108,193000,475278298,1355,1355,1355,1355,0
|
|
20240108,192900,475278298,1355,1355,1355,1355,0
|
|
20240108,192800,475278298,1355,1355,1355,1355,0
|
|
20240108,192700,475278298,1355,1355,1355,1355,0
|
|
20240108,192600,475278298,1355,1355,1355,1355,0
|
|
20240108,192500,475278298,1355,1355,1355,1355,0
|
|
20240108,192400,475278298,1355,1355,1355,1355,0
|
|
20240108,192300,475278298,1355,1355,1355,1355,0
|
|
20240108,192200,475278298,1355,1355,1355,1355,0
|
|
20240108,192100,475278298,1355,1355,1355,1355,0
|
|
20240108,192000,475278298,1355,1355,1355,1355,0
|
|
20240108,191900,475278298,1355,1355,1355,1355,0
|
|
20240108,191800,475278298,1355,1355,1355,1355,0
|
|
20240108,191700,475278298,1355,1355,1355,1355,0
|
|
20240108,191600,475278298,1355,1355,1355,1355,0
|
|
20240108,191500,475278298,1355,1355,1355,1355,0
|
|
20240108,191400,475278298,1355,1355,1355,1355,0
|
|
20240108,191300,475278298,1355,1355,1355,1355,20048
|
|
20240108,191200,475278298,1355,1355,1355,1355,0
|
|
20240108,191100,475278298,1355,1355,1355,1355,0
|
|
20240108,191000,475278298,1355,1355,1355,1355,0
|
|
20240108,190900,475278298,1355,1355,1355,1355,0
|
|
20240108,190800,475278298,1355,1355,1355,1355,0
|
|
20240108,190700,475278298,1355,1355,1355,1355,0
|
|
20240108,190600,475278298,1355,1355,1355,1355,0
|
|
20240108,190500,475278298,1355,1355,1355,1355,0
|
|
20240108,190400,475278298,1355,1355,1355,1355,0
|
|
20240108,190300,475278298,1355,1355,1355,1355,0
|
|
20240108,190200,475278298,1355,1355,1355,1355,0
|
|
20240108,190100,475278298,1355,1355,1355,1355,0
|
|
20240108,190000,475278298,1355,1355,1355,1355,0
|
|
20240108,185900,475278298,1355,1355,1355,1355,0
|
|
20240108,185800,475278298,1355,1355,1355,1355,0
|
|
20240108,185700,475278298,1355,1355,1355,1355,0
|
|
20240108,185600,475278298,1355,1355,1355,1355,0
|
|
20240108,185500,475278298,1355,1355,1355,1355,0
|
|
20240108,185400,475278298,1355,1355,1355,1355,0
|
|
20240108,185300,475278298,1355,1355,1355,1355,0
|
|
20240108,185200,475278298,1355,1355,1355,1355,0
|
|
20240108,185100,475278298,1355,1355,1355,1355,0
|
|
20240108,185000,475278298,1355,1355,1355,1355,0
|
|
20240108,184900,475278298,1355,1355,1355,1355,0
|
|
20240108,184800,475278298,1355,1355,1355,1355,0
|
|
20240108,184700,475278298,1355,1355,1355,1355,0
|
|
20240108,184600,475278298,1355,1355,1355,1355,0
|
|
20240108,184500,475278298,1355,1355,1355,1355,0
|
|
20240108,184400,475278298,1355,1355,1355,1355,0
|
|
20240108,184300,475278298,1355,1355,1355,1355,20048
|
|
20240108,184200,475278298,1355,1355,1355,1355,0
|
|
20240108,184100,475278298,1355,1355,1355,1355,0
|
|
20240108,184000,475278298,1355,1355,1355,1355,0
|
|
20240108,183900,475278298,1355,1355,1355,1355,0
|
|
20240108,183800,475278298,1355,1355,1355,1355,0
|
|
20240108,183700,475278298,1355,1355,1355,1355,0
|
|
20240108,183600,475278298,1355,1355,1355,1355,0
|
|
20240108,183500,475278298,1355,1355,1355,1355,0
|
|
20240108,183400,475278298,1355,1355,1355,1355,0
|
|
20240108,183300,475278298,1355,1355,1355,1355,0
|
|
20240108,183200,475278298,1355,1355,1355,1355,0
|
|
20240108,183100,475278298,1355,1355,1355,1355,0
|
|
20240108,183000,475278298,1355,1355,1355,1355,0
|
|
20240108,182900,475278298,1355,1355,1355,1355,0
|
|
20240108,182800,475278298,1355,1355,1355,1355,0
|
|
20240108,182700,475278298,1355,1355,1355,1355,0
|
|
20240108,182600,475278298,1355,1355,1355,1355,0
|
|
20240108,182500,475278298,1355,1355,1355,1355,0
|
|
20240108,182400,475278298,1355,1355,1355,1355,0
|
|
20240108,182300,475278298,1355,1355,1355,1355,0
|
|
20240108,182200,475278298,1355,1355,1355,1355,0
|
|
20240108,182100,475278298,1355,1355,1355,1355,0
|
|
20240108,182000,475278298,1355,1355,1355,1355,0
|
|
20240108,181900,475278298,1355,1355,1355,1355,0
|
|
20240108,181800,475278298,1355,1355,1355,1355,0
|
|
20240108,181700,475278298,1355,1355,1355,1355,0
|
|
20240108,181600,475278298,1355,1355,1355,1355,0
|
|
20240108,181500,475278298,1355,1355,1355,1355,0
|
|
20240108,181400,475278298,1355,1355,1355,1355,0
|
|
20240108,181300,475278298,1355,1355,1355,1355,20048
|
|
20240108,181200,475278298,1355,1355,1355,1355,0
|
|
20240108,181100,475278298,1355,1355,1355,1355,0
|
|
20240108,181000,475278298,1355,1355,1355,1355,0
|
|
20240108,180900,475278298,1355,1355,1355,1355,0
|
|
20240108,180800,475278298,1355,1355,1355,1355,0
|
|
20240108,180700,475278298,1355,1355,1355,1355,0
|
|
20240108,180600,475278298,1355,1355,1355,1355,0
|
|
20240108,180500,475278298,1355,1355,1355,1355,0
|
|
20240108,180400,475278298,1355,1355,1355,1355,0
|
|
20240108,180300,475278298,1355,1355,1355,1355,0
|
|
20240108,180200,475278298,1355,1355,1355,1355,0
|
|
20240108,180100,475278298,1355,1355,1355,1355,0
|
|
20240108,180000,475278298,1355,1355,1355,1355,0
|
|
20240108,175900,475278298,1355,1355,1355,1355,0
|
|
20240108,175800,475278298,1355,1355,1355,1355,0
|
|
20240108,175700,475278298,1355,1355,1355,1355,0
|
|
20240108,175600,475278298,1355,1355,1355,1355,0
|
|
20240108,175500,475278298,1355,1355,1355,1355,0
|
|
20240108,175400,475278298,1355,1355,1355,1355,0
|
|
20240108,175300,475278298,1355,1355,1355,1355,0
|
|
20240108,175200,475278298,1355,1355,1355,1355,0
|
|
20240108,175100,475278298,1355,1355,1355,1355,0
|
|
20240108,175000,475278298,1355,1355,1355,1355,0
|
|
20240108,174900,475278298,1355,1355,1355,1355,0
|
|
20240108,174800,475278298,1355,1355,1355,1355,0
|
|
20240108,174700,475278298,1355,1355,1355,1355,0
|
|
20240108,174600,475278298,1355,1355,1355,1355,0
|
|
20240108,174500,475278298,1355,1355,1355,1355,0
|
|
20240108,174400,475278298,1355,1355,1355,1355,0
|
|
20240108,174300,475278298,1355,1355,1355,1355,20048
|
|
20240108,174200,475278298,1355,1355,1355,1355,0
|
|
20240108,174100,475278298,1355,1355,1355,1355,0
|
|
20240108,174000,475278298,1355,1355,1355,1355,0
|
|
20240108,173900,475278298,1355,1355,1355,1355,0
|
|
20240108,173800,475278298,1355,1355,1355,1355,0
|
|
20240108,173700,475278298,1355,1355,1355,1355,0
|
|
20240108,173600,475278298,1355,1355,1355,1355,0
|
|
20240108,173500,475278298,1355,1355,1355,1355,0
|
|
20240108,173400,475278298,1355,1355,1355,1355,0
|
|
20240108,173300,475278298,1355,1355,1355,1355,0
|
|
20240108,173200,475278298,1355,1355,1355,1355,0
|
|
20240108,173100,475278298,1355,1355,1355,1355,0
|
|
20240108,173000,475278298,1355,1355,1355,1355,0
|
|
20240108,172900,475278298,1355,1355,1355,1355,0
|
|
20240108,172800,475278298,1355,1355,1355,1355,0
|
|
20240108,172700,475278298,1355,1355,1355,1355,0
|
|
20240108,172600,475278298,1355,1355,1355,1355,0
|
|
20240108,172500,475278298,1355,1355,1355,1355,0
|
|
20240108,172400,475278298,1355,1355,1355,1355,0
|
|
20240108,172300,475278298,1355,1355,1355,1355,0
|
|
20240108,172200,475278298,1355,1355,1355,1355,0
|
|
20240108,172100,475278298,1355,1355,1355,1355,0
|
|
20240108,172000,475278298,1355,1355,1355,1355,0
|
|
20240108,171900,475278298,1355,1355,1355,1355,0
|
|
20240108,171800,475278298,1355,1355,1355,1355,0
|
|
20240108,171700,475278298,1355,1355,1355,1355,0
|
|
20240108,171600,475278298,1355,1355,1355,1355,0
|
|
20240108,171500,475278298,1355,1355,1355,1355,0
|
|
20240108,171400,475278298,1355,1355,1355,1355,0
|
|
20240108,171300,475278298,1355,1355,1355,1355,20048
|
|
20240108,171200,475278298,1355,1355,1355,1355,0
|
|
20240108,171100,475278298,1355,1355,1355,1355,0
|
|
20240108,171000,475278298,1355,1355,1355,1355,0
|
|
20240108,170900,475278298,1355,1355,1355,1355,0
|
|
20240108,170800,475278298,1355,1355,1355,1355,0
|
|
20240108,170700,475278298,1355,1355,1355,1355,0
|
|
20240108,170600,475278298,1355,1355,1355,1355,0
|
|
20240108,170500,475278298,1355,1355,1355,1355,0
|
|
20240108,170400,475278298,1355,1355,1355,1355,0
|
|
20240108,170300,475278298,1355,1355,1355,1355,0
|
|
20240108,170200,475278298,1355,1355,1355,1355,0
|
|
20240108,170100,475278298,1355,1355,1355,1355,0
|
|
20240108,170000,475278298,1355,1355,1355,1355,0
|
|
20240108,165900,475278298,1355,1355,1355,1355,0
|
|
20240108,165800,475278298,1355,1355,1355,1355,0
|
|
20240108,165700,475278298,1355,1355,1355,1355,0
|
|
20240108,165600,475278298,1355,1355,1355,1355,0
|
|
20240108,165500,475278298,1355,1355,1355,1355,0
|
|
20240108,165400,475278298,1355,1355,1355,1355,0
|
|
20240108,165300,475278298,1355,1355,1355,1355,0
|
|
20240108,165200,475278298,1355,1355,1355,1355,0
|
|
20240108,165100,475278298,1355,1355,1355,1355,0
|
|
20240108,165000,475278298,1355,1355,1355,1355,0
|
|
20240108,164900,475278298,1355,1355,1355,1355,0
|
|
20240108,164800,475278298,1355,1355,1355,1355,0
|
|
20240108,164700,475278298,1355,1355,1355,1355,0
|
|
20240108,164600,475278298,1355,1355,1355,1355,0
|
|
20240108,164500,475278298,1355,1355,1355,1355,0
|
|
20240108,164400,475278298,1355,1355,1355,1355,0
|
|
20240108,164300,475278298,1355,1355,1355,1355,20048
|
|
20240108,164200,475278298,1355,1355,1355,1355,0
|
|
20240108,164100,475278298,1355,1355,1355,1355,0
|
|
20240108,164000,475278298,1355,1355,1355,1355,0
|
|
20240108,163900,475278298,1355,1355,1355,1355,0
|
|
20240108,163800,475278298,1355,1355,1355,1355,0
|
|
20240108,163700,475278298,1355,1355,1355,1355,0
|
|
20240108,163600,475278298,1355,1355,1355,1355,0
|
|
20240108,163500,475278298,1355,1355,1355,1355,0
|
|
20240108,163400,475278298,1355,1355,1355,1355,0
|
|
20240108,163300,475278298,1355,1355,1355,1355,0
|
|
20240108,163200,475278298,1355,1355,1355,1355,0
|
|
20240108,163100,475278298,1355,1355,1355,1355,0
|
|
20240108,163000,475278298,1355,1355,1355,1355,0
|
|
20240108,162900,475278298,1355,1355,1355,1355,0
|
|
20240108,162800,475278298,1355,1355,1355,1355,0
|
|
20240108,162700,475278298,1355,1355,1355,1355,0
|
|
20240108,162600,475278298,1355,1355,1355,1355,0
|
|
20240108,162500,475278298,1355,1355,1355,1355,0
|
|
20240108,162400,475278298,1355,1355,1355,1355,0
|
|
20240108,162300,475278298,1355,1355,1355,1355,0
|
|
20240108,162200,475278298,1355,1355,1355,1355,0
|
|
20240108,162100,475278298,1355,1355,1355,1355,0
|
|
20240108,162000,475278298,1355,1355,1355,1355,0
|
|
20240108,161900,475278298,1355,1355,1355,1355,0
|
|
20240108,161800,475278298,1355,1355,1355,1355,0
|
|
20240108,161700,475278298,1355,1355,1355,1355,0
|
|
20240108,161600,475278298,1355,1355,1355,1355,0
|
|
20240108,161500,475278298,1355,1355,1355,1355,0
|
|
20240108,161400,475278298,1355,1355,1355,1355,0
|
|
20240108,161300,475278298,1355,1355,1355,1355,20048
|
|
20240108,161200,475278298,1355,1355,1355,1355,0
|
|
20240108,161100,475278298,1355,1355,1355,1355,0
|
|
20240108,161000,475278298,1355,1355,1355,1355,0
|
|
20240108,160900,475278298,1355,1355,1355,1355,0
|
|
20240108,160800,475278298,1355,1355,1355,1355,0
|
|
20240108,160700,475278298,1355,1355,1355,1355,0
|
|
20240108,160600,475278298,1355,1355,1355,1355,0
|
|
20240108,160500,475278298,1355,1355,1355,1355,0
|
|
20240108,160400,475278298,1355,1355,1355,1355,0
|
|
20240108,160300,475278298,1355,1355,1355,1355,0
|
|
20240108,160200,475278298,1355,1355,1355,1355,0
|
|
20240108,160100,475278298,1355,1355,1355,1355,0
|
|
20240108,160000,475278298,1355,1355,1355,1355,0
|
|
20240108,155900,475278298,1355,1355,1355,1355,0
|
|
20240108,155800,475278298,1355,1355,1355,1355,0
|
|
20240108,155700,475278298,1355,1355,1355,1355,0
|
|
20240108,155600,475278298,1355,1355,1355,1355,0
|
|
20240108,155500,475278298,1355,1355,1355,1355,0
|
|
20240108,155400,475278298,1355,1355,1355,1355,0
|
|
20240108,155300,475278298,1355,1355,1355,1355,0
|
|
20240108,155200,475278298,1355,1355,1355,1355,0
|
|
20240108,155100,475278298,1355,1355,1355,1355,0
|
|
20240108,155000,475278298,1355,1355,1355,1355,0
|
|
20240108,154900,475278298,1355,1355,1355,1355,0
|
|
20240108,154800,475278298,1355,1355,1355,1355,0
|
|
20240108,154700,475278298,1355,1355,1355,1355,0
|
|
20240108,154600,475278298,1355,1355,1355,1355,0
|
|
20240108,154500,475278298,1355,1355,1355,1355,0
|
|
20240108,154400,475278298,1355,1355,1355,1355,0
|
|
20240108,154300,475278298,1355,1355,1355,1355,20048
|
|
20240108,154200,475278298,1355,1355,1355,1355,0
|
|
20240108,154100,475278298,1355,1355,1355,1355,0
|
|
20240108,154000,475278298,1355,1355,1355,1355,0
|
|
20240108,153900,475278298,1355,1355,1355,1355,0
|
|
20240108,153800,475278298,1355,1355,1355,1355,0
|
|
20240108,153700,475278298,1355,1355,1355,1355,0
|
|
20240108,153600,475278298,1355,1355,1355,1355,0
|
|
20240108,153500,475278298,1355,1355,1355,1355,0
|
|
20240108,153400,475278298,1355,1355,1355,1355,0
|
|
20240108,153300,475278298,1355,1355,1355,1355,0
|
|
20240108,153200,475278298,1355,1355,1355,1355,0
|
|
20240108,153100,475278298,1355,1355,1355,1355,0
|
|
20240108,153000,475278298,1355,1355,1355,1355,20048
|
|
20240108,152900,448113258,1346,1346,1346,1346,0
|
|
20240108,152800,448113258,1346,1346,1346,1346,0
|
|
20240108,152700,448113258,1346,1346,1346,1346,0
|
|
20240108,152600,448113258,1346,1346,1346,1346,0
|
|
20240108,152500,448113258,1346,1346,1346,1346,0
|
|
20240108,152400,448113258,1346,1346,1346,1346,0
|
|
20240108,152300,448113258,1346,1346,1346,1346,0
|
|
20240108,152200,448113258,1346,1346,1346,1346,0
|
|
20240108,152100,448113258,1346,1346,1346,1346,0
|
|
20240108,152000,448113258,1346,1346,1346,1346,0
|
|
20240108,151900,448113258,1346,1346,1346,1346,0
|
|
20240108,151800,448113258,1346,1346,1346,1346,252
|
|
20240108,151700,447774066,1351,1351,1351,1351,205
|
|
20240108,151600,447497111,1353,1351,1353,1351,664
|
|
20240108,151500,446599397,1351,1351,1351,1351,2
|
|
20240108,151400,446596695,1352,1352,1352,1352,0
|
|
20240108,151300,446596695,1352,1352,1352,1352,0
|
|
20240108,151200,446596695,1352,1352,1352,1352,5
|
|
20240108,151100,446589935,1345,1352,1352,1345,2403
|
|
20240108,151000,443357329,1345,1352,1352,1345,7
|
|
20240108,150900,443347900,1348,1345,1348,1345,2607
|
|
20240108,150800,439840690,1345,1345,1345,1345,800
|
|
20240108,150700,438764690,1345,1345,1345,1345,0
|
|
20240108,150600,438764690,1345,1345,1345,1345,0
|
|
20240108,150500,438764690,1345,1348,1348,1340,3920
|
|
20240108,150400,433499519,1351,1351,1351,1351,1
|
|
20240108,150300,433498168,1355,1355,1355,1355,0
|
|
20240108,150200,433498168,1355,1355,1355,1355,0
|
|
20240108,150100,433498168,1355,1355,1355,1355,0
|
|
20240108,150000,433498168,1355,1355,1355,1355,0
|
|
20240108,145900,433498168,1355,1355,1355,1355,0
|
|
20240108,145800,433498168,1355,1352,1355,1352,1000
|
|
20240108,145700,432144061,1355,1355,1355,1355,0
|
|
20240108,145600,432144061,1355,1355,1355,1355,0
|
|
20240108,145500,432144061,1355,1355,1355,1355,0
|
|
20240108,145400,432144061,1355,1355,1355,1355,0
|
|
20240108,145300,432144061,1355,1355,1355,1355,0
|
|
20240108,145200,432144061,1355,1355,1355,1355,0
|
|
20240108,145100,432144061,1355,1355,1355,1355,0
|
|
20240108,145000,432144061,1355,1355,1355,1355,0
|
|
20240108,144900,432144061,1355,1355,1355,1355,100
|
|
20240108,144800,432008561,1354,1354,1354,1354,350
|
|
20240108,144700,431534661,1354,1345,1354,1345,1532
|
|
20240108,144600,429464551,1345,1345,1345,1345,0
|
|
20240108,144500,429464551,1345,1345,1345,1345,95
|
|
20240108,144400,429336776,1345,1345,1345,1345,95
|
|
20240108,144300,429209001,1345,1345,1345,1345,95
|
|
20240108,144200,429081226,1345,1345,1345,1345,3622
|
|
20240108,144100,424209636,1346,1346,1346,1346,0
|
|
20240108,144000,424209636,1346,1346,1346,1346,0
|
|
20240108,143900,424209636,1346,1346,1346,1346,0
|
|
20240108,143800,424209636,1346,1346,1346,1346,1
|
|
20240108,143700,424208290,1340,1350,1350,1340,5053
|
|
20240108,143600,417408707,1350,1351,1355,1350,2801
|
|
20240108,143500,413624557,1355,1355,1355,1355,50
|
|
20240108,143400,413556807,1356,1356,1356,1356,109
|
|
20240108,143300,413409003,1356,1357,1357,1356,650
|
|
20240108,143200,412527003,1358,1358,1358,1358,0
|
|
20240108,143100,412527003,1358,1358,1358,1358,0
|
|
20240108,143000,412527003,1358,1357,1358,1357,262
|
|
20240108,142900,412171466,1357,1357,1357,1357,300
|
|
20240108,142800,411764366,1358,1358,1358,1358,2207
|
|
20240108,142700,408767260,1359,1358,1359,1358,347
|
|
20240108,142600,408295691,1359,1357,1359,1357,302
|
|
20240108,142500,407885370,1357,1356,1357,1356,144
|
|
20240108,142400,407690104,1354,1353,1354,1353,126
|
|
20240108,142300,407519526,1353,1352,1353,1352,51
|
|
20240108,142200,407450572,1356,1355,1356,1355,5
|
|
20240108,142100,407443794,1347,1351,1356,1347,4107
|
|
20240108,142000,401904182,1357,1357,1357,1357,7
|
|
20240108,141900,401894683,1358,1355,1360,1350,1768
|
|
20240108,141800,399504897,1349,1362,1364,1346,2986
|
|
20240108,141700,395454921,1364,1330,1364,1330,15781
|
|
20240108,141600,374180032,1330,1327,1330,1327,2
|
|
20240108,141500,374177375,1330,1330,1330,1328,172
|
|
20240108,141400,373948621,1330,1330,1330,1330,0
|
|
20240108,141300,373948621,1330,1330,1330,1330,1
|
|
20240108,141200,373947291,1325,1325,1330,1325,344
|
|
20240108,141100,373491466,1332,1332,1332,1324,4153
|
|
20240108,141000,367987116,1334,1335,1335,1334,1251
|
|
20240108,140900,366318130,1331,1322,1331,1321,16058
|
|
20240108,140800,344983026,1325,1321,1325,1321,3000
|
|
20240108,140700,341013662,1321,1319,1321,1319,4030
|
|
20240108,140600,335696610,1319,1319,1319,1319,0
|
|
20240108,140500,335696610,1319,1316,1319,1316,757
|
|
20240108,140400,334698742,1310,1310,1310,1310,1452
|
|
20240108,140300,332796622,1318,1304,1318,1304,13384
|
|
20240108,140200,315212844,1303,1303,1303,1303,0
|
|
20240108,140100,315212844,1303,1303,1303,1303,22
|
|
20240108,140000,315184178,1303,1303,1303,1303,0
|
|
20240108,135900,315184178,1303,1303,1303,1303,0
|
|
20240108,135800,315184178,1303,1303,1303,1303,0
|
|
20240108,135700,315184178,1303,1303,1303,1303,0
|
|
20240108,135600,315184178,1303,1303,1303,1303,0
|
|
20240108,135500,315184178,1303,1303,1303,1303,0
|
|
20240108,135400,315184178,1303,1303,1303,1303,0
|
|
20240108,135300,315184178,1303,1303,1303,1303,0
|
|
20240108,135200,315184178,1303,1303,1303,1303,0
|
|
20240108,135100,315184178,1303,1303,1303,1303,0
|
|
20240108,135000,315184178,1303,1303,1303,1303,0
|
|
20240108,134900,315184178,1303,1303,1303,1303,1
|
|
20240108,134800,315182875,1299,1299,1299,1299,0
|
|
20240108,134700,315182875,1299,1299,1299,1299,0
|
|
20240108,134600,315182875,1299,1299,1299,1299,1600
|
|
20240108,134500,313104475,1299,1299,1299,1299,1000
|
|
20240108,134400,311805475,1302,1302,1302,1302,0
|
|
20240108,134300,311805475,1302,1302,1302,1302,0
|
|
20240108,134200,311805475,1302,1302,1302,1302,0
|
|
20240108,134100,311805475,1302,1302,1302,1302,0
|
|
20240108,134000,311805475,1302,1302,1302,1302,0
|
|
20240108,133900,311805475,1302,1302,1302,1302,0
|
|
20240108,133800,311805475,1302,1302,1302,1302,0
|
|
20240108,133700,311805475,1302,1302,1302,1302,0
|
|
20240108,133600,311805475,1302,1302,1302,1302,0
|
|
20240108,133500,311805475,1302,1302,1302,1302,0
|
|
20240108,133400,311805475,1302,1302,1302,1302,0
|
|
20240108,133300,311805475,1302,1302,1302,1302,1
|
|
20240108,133200,311804173,1303,1303,1303,1303,0
|
|
20240108,133100,311804173,1303,1303,1303,1303,0
|
|
20240108,133000,311804173,1303,1303,1303,1303,5
|
|
20240108,132900,311797658,1304,1304,1304,1304,0
|
|
20240108,132800,311797658,1304,1304,1304,1304,0
|
|
20240108,132700,311797658,1304,1304,1304,1304,0
|
|
20240108,132600,311797658,1304,1304,1304,1304,3
|
|
20240108,132500,311793746,1298,1298,1298,1298,0
|
|
20240108,132400,311793746,1298,1298,1298,1298,95
|
|
20240108,132300,311670436,1298,1298,1298,1298,0
|
|
20240108,132200,311670436,1298,1298,1298,1298,72
|
|
20240108,132100,311576980,1306,1306,1306,1306,0
|
|
20240108,132000,311576980,1306,1306,1306,1306,0
|
|
20240108,131900,311576980,1306,1306,1306,1306,0
|
|
20240108,131800,311576980,1306,1306,1306,1306,0
|
|
20240108,131700,311576980,1306,1306,1306,1306,0
|
|
20240108,131600,311576980,1306,1306,1306,1306,0
|
|
20240108,131500,311576980,1306,1306,1306,1306,0
|
|
20240108,131400,311576980,1306,1306,1306,1306,0
|
|
20240108,131300,311576980,1306,1306,1306,1306,3
|
|
20240108,131200,311573062,1297,1297,1297,1297,7845
|
|
20240108,131100,301398097,1297,1298,1298,1297,2155
|
|
20240108,131000,298602962,1303,1303,1303,1303,0
|
|
20240108,130900,298602962,1303,1303,1303,1303,0
|
|
20240108,130800,298602962,1303,1303,1303,1303,155
|
|
20240108,130700,298400997,1303,1303,1303,1303,0
|
|
20240108,130600,298400997,1303,1303,1303,1303,0
|
|
20240108,130500,298400997,1303,1303,1303,1303,1
|
|
20240108,130400,298399694,1303,1303,1303,1303,0
|
|
20240108,130300,298399694,1303,1303,1303,1303,0
|
|
20240108,130200,298399694,1303,1298,1303,1298,154
|
|
20240108,130100,298199792,1298,1298,1298,1298,0
|
|
20240108,130000,298199792,1298,1298,1298,1297,2932
|
|
20240108,125900,294394090,1306,1306,1306,1306,3
|
|
20240108,125800,294390172,1297,1300,1300,1297,7141
|
|
20240108,125700,285124019,1307,1307,1307,1307,0
|
|
20240108,125600,285124019,1307,1303,1307,1299,15003
|
|
20240108,125500,265622212,1303,1304,1304,1303,1022
|
|
20240108,125400,264289610,1307,1307,1307,1307,3
|
|
20240108,125300,264285689,1304,1304,1304,1304,6
|
|
20240108,125200,264277865,1307,1307,1307,1307,2
|
|
20240108,125100,264275251,1306,1306,1306,1306,0
|
|
20240108,125000,264275251,1306,1306,1306,1306,1000
|
|
20240108,124900,262969251,1303,1303,1303,1303,30
|
|
20240108,124800,262930161,1303,1303,1303,1303,0
|
|
20240108,124700,262930161,1303,1303,1303,1303,0
|
|
20240108,124600,262930161,1303,1303,1303,1303,0
|
|
20240108,124500,262930161,1303,1303,1303,1303,0
|
|
20240108,124400,262930161,1303,1303,1303,1303,0
|
|
20240108,124300,262930161,1303,1303,1303,1303,0
|
|
20240108,124200,262930161,1303,1303,1303,1303,0
|
|
20240108,124100,262930161,1303,1303,1303,1303,0
|
|
20240108,124000,262930161,1303,1303,1303,1303,0
|
|
20240108,123900,262930161,1303,1303,1303,1303,100
|
|
20240108,123800,262799861,1305,1305,1305,1305,0
|
|
20240108,123700,262799861,1305,1305,1305,1305,10
|
|
20240108,123600,262786811,1305,1305,1305,1305,1
|
|
20240108,123500,262785506,1307,1307,1307,1307,0
|
|
20240108,123400,262785506,1307,1307,1307,1307,0
|
|
20240108,123300,262785506,1307,1304,1307,1304,100
|
|
20240108,123200,262655088,1300,1301,1301,1300,10000
|
|
20240108,123100,249651567,1300,1300,1300,1300,0
|
|
20240108,123000,249651567,1300,1301,1301,1300,2500
|
|
20240108,122900,246401447,1301,1301,1301,1301,1500
|
|
20240108,122800,244449947,1301,1302,1302,1301,3000
|
|
20240108,122700,240546326,1302,1302,1302,1302,0
|
|
20240108,122600,240546326,1302,1302,1302,1302,0
|
|
20240108,122500,240546326,1302,1302,1302,1302,2000
|
|
20240108,122400,237942326,1303,1303,1303,1303,47
|
|
20240108,122300,237881085,1303,1303,1303,1303,483
|
|
20240108,122200,237251736,1304,1304,1304,1304,1000
|
|
20240108,122100,235947736,1302,1302,1302,1302,0
|
|
20240108,122000,235947736,1302,1302,1302,1302,0
|
|
20240108,121900,235947736,1302,1302,1302,1302,0
|
|
20240108,121800,235947736,1302,1302,1302,1302,0
|
|
20240108,121700,235947736,1302,1302,1302,1302,50
|
|
20240108,121600,235882636,1302,1302,1302,1302,0
|
|
20240108,121500,235882636,1302,1302,1302,1302,0
|
|
20240108,121400,235882636,1302,1302,1302,1302,11
|
|
20240108,121300,235868314,1302,1302,1302,1302,29
|
|
20240108,121200,235830556,1303,1303,1303,1303,50
|
|
20240108,121100,235765406,1303,1301,1303,1301,887
|
|
20240108,121000,234610441,1301,1301,1301,1301,93
|
|
20240108,120900,234489448,1301,1301,1301,1301,94
|
|
20240108,120800,234367154,1301,1300,1301,1300,2093
|
|
20240108,120700,231646161,1300,1302,1302,1300,4133
|
|
20240108,120600,226269361,1302,1302,1302,1302,0
|
|
20240108,120500,226269361,1302,1302,1302,1302,0
|
|
20240108,120400,226269361,1302,1302,1302,1302,0
|
|
20240108,120300,226269361,1302,1302,1302,1302,0
|
|
20240108,120200,226269361,1302,1302,1302,1302,0
|
|
20240108,120100,226269361,1302,1303,1303,1302,2549
|
|
20240108,120000,222950250,1303,1303,1303,1303,94
|
|
20240108,115900,222827768,1303,1303,1303,1303,94
|
|
20240108,115800,222705286,1304,1304,1304,1304,521
|
|
20240108,115700,222025902,1304,1304,1304,1304,0
|
|
20240108,115600,222025902,1304,1304,1304,1304,2
|
|
20240108,115500,222023294,1304,1304,1304,1304,0
|
|
20240108,115400,222023294,1304,1304,1304,1304,0
|
|
20240108,115300,222023294,1304,1306,1309,1304,3402
|
|
20240108,115200,217584530,1309,1309,1309,1309,0
|
|
20240108,115100,217584530,1309,1309,1309,1309,0
|
|
20240108,115000,217584530,1309,1309,1309,1309,0
|
|
20240108,114900,217584530,1309,1309,1309,1309,0
|
|
20240108,114800,217584530,1309,1309,1309,1309,0
|
|
20240108,114700,217584530,1309,1309,1309,1309,55
|
|
20240108,114600,217512535,1305,1305,1305,1305,0
|
|
20240108,114500,217512535,1305,1305,1305,1305,1
|
|
20240108,114400,217511230,1304,1304,1304,1304,0
|
|
20240108,114300,217511230,1304,1303,1304,1303,2638
|
|
20240108,114200,214072288,1303,1303,1303,1303,6
|
|
20240108,114100,214064470,1303,1303,1303,1303,21
|
|
20240108,114000,214037107,1303,1303,1303,1303,0
|
|
20240108,113900,214037107,1303,1303,1303,1303,64
|
|
20240108,113800,213953715,1303,1303,1303,1303,0
|
|
20240108,113700,213953715,1303,1303,1303,1303,0
|
|
20240108,113600,213953715,1303,1303,1303,1303,0
|
|
20240108,113500,213953715,1303,1303,1303,1303,0
|
|
20240108,113400,213953715,1303,1303,1303,1303,1
|
|
20240108,113300,213952412,1304,1304,1304,1304,0
|
|
20240108,113200,213952412,1304,1304,1304,1304,0
|
|
20240108,113100,213952412,1304,1303,1304,1303,170
|
|
20240108,113000,213730900,1303,1303,1303,1303,0
|
|
20240108,112900,213730900,1303,1303,1303,1303,0
|
|
20240108,112800,213730900,1303,1303,1303,1303,0
|
|
20240108,112700,213730900,1303,1303,1303,1303,0
|
|
20240108,112600,213730900,1303,1303,1303,1303,0
|
|
20240108,112500,213730900,1303,1303,1303,1303,0
|
|
20240108,112400,213730900,1303,1303,1303,1303,7
|
|
20240108,112300,213721779,1303,1303,1303,1303,0
|
|
20240108,112200,213721779,1303,1303,1303,1303,0
|
|
20240108,112100,213721779,1303,1303,1303,1303,0
|
|
20240108,112000,213721779,1303,1303,1303,1303,1500
|
|
20240108,111900,211767279,1300,1304,1304,1300,7822
|
|
20240108,111800,201589802,1304,1304,1304,1304,0
|
|
20240108,111700,201589802,1304,1304,1304,1304,0
|
|
20240108,111600,201589802,1304,1304,1304,1304,500
|
|
20240108,111500,200937802,1309,1309,1309,1309,0
|
|
20240108,111400,200937802,1309,1305,1309,1304,3000
|
|
20240108,111300,197015801,1310,1310,1310,1310,38
|
|
20240108,111200,196966021,1310,1310,1310,1310,1
|
|
20240108,111100,196964711,1303,1303,1303,1303,501
|
|
20240108,111000,196311908,1303,1303,1303,1303,149
|
|
20240108,110900,196117761,1304,1304,1304,1304,0
|
|
20240108,110800,196117761,1304,1304,1304,1304,1500
|
|
20240108,110700,194161761,1304,1307,1307,1304,6356
|
|
20240108,110600,185869941,1307,1307,1307,1307,2869
|
|
20240108,110500,182120158,1314,1314,1314,1314,0
|
|
20240108,110400,182120158,1314,1314,1314,1314,0
|
|
20240108,110300,182120158,1314,1314,1314,1314,0
|
|
20240108,110200,182120158,1314,1314,1314,1314,0
|
|
20240108,110100,182120158,1314,1314,1314,1314,0
|
|
20240108,110000,182120158,1314,1314,1314,1314,0
|
|
20240108,105900,182120158,1314,1310,1314,1307,3874
|
|
20240108,105800,177052618,1315,1315,1315,1315,0
|
|
20240108,105700,177052618,1315,1315,1315,1315,0
|
|
20240108,105600,177052618,1315,1315,1315,1315,0
|
|
20240108,105500,177052618,1315,1315,1315,1315,0
|
|
20240108,105400,177052618,1315,1315,1315,1315,0
|
|
20240108,105300,177052618,1315,1315,1315,1315,0
|
|
20240108,105200,177052618,1315,1315,1315,1315,0
|
|
20240108,105100,177052618,1315,1311,1315,1310,1850
|
|
20240108,105000,174623968,1311,1311,1311,1311,0
|
|
20240108,104900,174623968,1311,1311,1311,1311,0
|
|
20240108,104800,174623968,1311,1311,1311,1311,111
|
|
20240108,104700,174478447,1311,1311,1311,1311,0
|
|
20240108,104600,174478447,1311,1311,1311,1311,742
|
|
20240108,104500,173505685,1310,1310,1310,1310,0
|
|
20240108,104400,173505685,1310,1310,1310,1310,0
|
|
20240108,104300,173505685,1310,1310,1311,1310,408
|
|
20240108,104200,172971155,1310,1310,1310,1310,50
|
|
20240108,104100,172905655,1310,1310,1310,1310,1000
|
|
20240108,104000,171595655,1310,1310,1310,1310,0
|
|
20240108,103900,171595655,1310,1310,1310,1310,0
|
|
20240108,103800,171595655,1310,1310,1310,1310,0
|
|
20240108,103700,171595655,1310,1310,1310,1310,0
|
|
20240108,103600,171595655,1310,1310,1310,1310,0
|
|
20240108,103500,171595655,1310,1310,1310,1310,0
|
|
20240108,103400,171595655,1310,1310,1310,1310,0
|
|
20240108,103300,171595655,1310,1311,1311,1310,800
|
|
20240108,103200,170547455,1317,1317,1317,1317,37
|
|
20240108,103100,170498726,1317,1317,1317,1317,1
|
|
20240108,103000,170497409,1309,1309,1309,1309,0
|
|
20240108,102900,170497409,1309,1309,1309,1309,0
|
|
20240108,102800,170497409,1309,1310,1310,1309,2050
|
|
20240108,102700,167811959,1310,1314,1314,1310,3003
|
|
20240108,102600,163872688,1318,1318,1318,1318,0
|
|
20240108,102500,163872688,1318,1318,1318,1318,400
|
|
20240108,102400,163345488,1318,1318,1318,1318,0
|
|
20240108,102300,163345488,1318,1318,1318,1318,1
|
|
20240108,102200,163344170,1314,1314,1314,1314,0
|
|
20240108,102100,163344170,1314,1318,1318,1314,11
|
|
20240108,102000,163329712,1318,1318,1318,1318,1
|
|
20240108,101900,163328394,1314,1314,1314,1314,0
|
|
20240108,101800,163328394,1314,1314,1314,1314,0
|
|
20240108,101700,163328394,1314,1314,1314,1314,0
|
|
20240108,101600,163328394,1314,1314,1314,1314,362
|
|
20240108,101500,162852726,1318,1318,1318,1318,12
|
|
20240108,101400,162836910,1318,1318,1318,1318,0
|
|
20240108,101300,162836910,1318,1318,1318,1318,0
|
|
20240108,101200,162836910,1318,1318,1318,1318,0
|
|
20240108,101100,162836910,1318,1318,1318,1318,0
|
|
20240108,101000,162836910,1318,1319,1319,1318,7389
|
|
20240108,100900,153098207,1319,1319,1319,1319,110
|
|
20240108,100800,152953117,1318,1319,1319,1318,5216
|
|
20240108,100700,146073425,1319,1322,1322,1319,625
|
|
20240108,100600,145247350,1322,1322,1322,1322,100
|
|
20240108,100500,145115150,1323,1319,1323,1319,3001
|
|
20240108,100400,141156827,1320,1320,1320,1320,10
|
|
20240108,100300,141143627,1320,1320,1320,1320,0
|
|
20240108,100200,141143627,1320,1320,1320,1320,0
|
|
20240108,100100,141143627,1320,1320,1320,1320,0
|
|
20240108,100000,141143627,1320,1320,1320,1318,3127
|
|
20240108,095900,137020342,1328,1328,1328,1328,0
|
|
20240108,095800,137020342,1328,1326,1328,1326,100
|
|
20240108,095700,136887545,1325,1319,1325,1319,13062
|
|
20240108,095600,119620658,1319,1319,1319,1319,0
|
|
20240108,095500,119620658,1319,1319,1319,1319,0
|
|
20240108,095400,119620658,1319,1319,1319,1319,649
|
|
20240108,095300,118764627,1317,1317,1317,1317,234
|
|
20240108,095200,118456449,1314,1317,1317,1314,2080
|
|
20240108,095100,115717092,1319,1319,1319,1319,0
|
|
20240108,095000,115717092,1319,1319,1319,1319,0
|
|
20240108,094900,115717092,1319,1319,1319,1319,0
|
|
20240108,094800,115717092,1319,1319,1319,1319,0
|
|
20240108,094700,115717092,1319,1319,1319,1319,0
|
|
20240108,094600,115717092,1319,1319,1319,1319,0
|
|
20240108,094500,115717092,1319,1319,1319,1319,0
|
|
20240108,094400,115717092,1319,1319,1319,1319,0
|
|
20240108,094300,115717092,1319,1319,1319,1319,348
|
|
20240108,094200,115258080,1319,1317,1319,1317,1664
|
|
20240108,094100,113063266,1318,1318,1318,1318,0
|
|
20240108,094000,113063266,1318,1318,1318,1318,0
|
|
20240108,093900,113063266,1318,1318,1318,1318,477
|
|
20240108,093800,112434580,1319,1319,1319,1319,0
|
|
20240108,093700,112434580,1319,1319,1319,1319,0
|
|
20240108,093600,112434580,1319,1319,1319,1319,0
|
|
20240108,093500,112434580,1319,1319,1319,1319,0
|
|
20240108,093400,112434580,1319,1319,1319,1319,0
|
|
20240108,093300,112434580,1319,1319,1319,1319,300
|
|
20240108,093200,112038880,1319,1319,1319,1319,40
|
|
20240108,093100,111986120,1319,1319,1319,1319,20
|
|
20240108,093000,111959740,1319,1319,1319,1319,0
|
|
20240108,092900,111959740,1319,1319,1319,1319,0
|
|
20240108,092800,111959740,1319,1319,1319,1319,105
|
|
20240108,092700,111821245,1319,1319,1319,1319,0
|
|
20240108,092600,111821245,1319,1318,1319,1318,10917
|
|
20240108,092500,97427679,1318,1311,1318,1311,5000
|
|
20240108,092400,90841875,1308,1311,1311,1308,3009
|
|
20240108,092300,86906076,1308,1308,1308,1308,0
|
|
20240108,092200,86906076,1308,1308,1308,1307,1102
|
|
20240108,092100,85465161,1311,1307,1311,1305,1474
|
|
20240108,092000,83539693,1309,1309,1309,1309,0
|
|
20240108,091900,83539693,1309,1311,1311,1309,2634
|
|
20240108,091800,80091376,1310,1310,1310,1310,0
|
|
20240108,091700,80091376,1310,1312,1312,1310,5240
|
|
20240108,091600,73225710,1311,1320,1320,1311,5515
|
|
20240108,091500,65984322,1320,1323,1323,1320,792
|
|
20240108,091400,64938876,1320,1320,1320,1320,1845
|
|
20240108,091300,62503476,1323,1323,1323,1323,0
|
|
20240108,091200,62503476,1323,1323,1323,1323,0
|
|
20240108,091100,62503476,1323,1317,1323,1317,6166
|
|
20240108,091000,54359392,1323,1320,1323,1320,15276
|
|
20240108,090900,34161423,1320,1320,1320,1320,0
|
|
20240108,090800,34161423,1320,1316,1320,1316,52
|
|
20240108,090700,34092987,1316,1316,1316,1316,0
|
|
20240108,090600,34092987,1316,1316,1316,1316,30
|
|
20240108,090500,34053507,1316,1308,1316,1307,8031
|
|
20240108,090400,23556532,1308,1315,1315,1307,5192
|
|
20240108,090300,16756825,1321,1323,1323,1321,4654
|
|
20240108,090200,10602223,1323,1323,1323,1323,5883
|
|
20240108,090100,2819014,1321,1321,1321,1321,0
|
|
20240108,090000,2819014,1321,1321,1321,1321,2134
|