660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195700,171911759,1644,1644,1644,1644,643
|
|
20240109,195600,171911759,1644,1644,1644,1644,0
|
|
20240109,195500,171911759,1644,1644,1644,1644,0
|
|
20240109,195400,171911759,1644,1644,1644,1644,0
|
|
20240109,195300,171911759,1644,1644,1644,1644,0
|
|
20240109,195200,171911759,1644,1644,1644,1644,0
|
|
20240109,195100,171911759,1644,1644,1644,1644,0
|
|
20240109,195000,171911759,1644,1644,1644,1644,0
|
|
20240109,194900,171911759,1644,1644,1644,1644,0
|
|
20240109,194800,171911759,1644,1644,1644,1644,0
|
|
20240109,194700,171911759,1644,1644,1644,1644,0
|
|
20240109,194600,171911759,1644,1644,1644,1644,0
|
|
20240109,194500,171911759,1644,1644,1644,1644,0
|
|
20240109,194400,171911759,1644,1644,1644,1644,0
|
|
20240109,194300,171911759,1644,1644,1644,1644,0
|
|
20240109,194200,171911759,1644,1644,1644,1644,0
|
|
20240109,194100,171911759,1644,1644,1644,1644,0
|
|
20240109,194000,171911759,1644,1644,1644,1644,0
|
|
20240109,193900,171911759,1644,1644,1644,1644,0
|
|
20240109,193800,171911759,1644,1644,1644,1644,0
|
|
20240109,193700,171911759,1644,1644,1644,1644,0
|
|
20240109,193600,171911759,1644,1644,1644,1644,0
|
|
20240109,193500,171911759,1644,1644,1644,1644,0
|
|
20240109,193400,171911759,1644,1644,1644,1644,0
|
|
20240109,193300,171911759,1644,1644,1644,1644,0
|
|
20240109,193200,171911759,1644,1644,1644,1644,0
|
|
20240109,193100,171911759,1644,1644,1644,1644,0
|
|
20240109,193000,171911759,1644,1644,1644,1644,0
|
|
20240109,192900,171911759,1644,1644,1644,1644,0
|
|
20240109,192800,171911759,1644,1644,1644,1644,0
|
|
20240109,192700,171911759,1644,1644,1644,1644,643
|
|
20240109,192600,171911759,1644,1644,1644,1644,0
|
|
20240109,192500,171911759,1644,1644,1644,1644,0
|
|
20240109,192400,171911759,1644,1644,1644,1644,0
|
|
20240109,192300,171911759,1644,1644,1644,1644,0
|
|
20240109,192200,171911759,1644,1644,1644,1644,0
|
|
20240109,192100,171911759,1644,1644,1644,1644,0
|
|
20240109,192000,171911759,1644,1644,1644,1644,0
|
|
20240109,191900,171911759,1644,1644,1644,1644,0
|
|
20240109,191800,171911759,1644,1644,1644,1644,0
|
|
20240109,191700,171911759,1644,1644,1644,1644,0
|
|
20240109,191600,171911759,1644,1644,1644,1644,0
|
|
20240109,191500,171911759,1644,1644,1644,1644,0
|
|
20240109,191400,171911759,1644,1644,1644,1644,0
|
|
20240109,191300,171911759,1644,1644,1644,1644,0
|
|
20240109,191200,171911759,1644,1644,1644,1644,0
|
|
20240109,191100,171911759,1644,1644,1644,1644,0
|
|
20240109,191000,171911759,1644,1644,1644,1644,0
|
|
20240109,190900,171911759,1644,1644,1644,1644,0
|
|
20240109,190800,171911759,1644,1644,1644,1644,0
|
|
20240109,190700,171911759,1644,1644,1644,1644,0
|
|
20240109,190600,171911759,1644,1644,1644,1644,0
|
|
20240109,190500,171911759,1644,1644,1644,1644,0
|
|
20240109,190400,171911759,1644,1644,1644,1644,0
|
|
20240109,190300,171911759,1644,1644,1644,1644,0
|
|
20240109,190200,171911759,1644,1644,1644,1644,0
|
|
20240109,190100,171911759,1644,1644,1644,1644,0
|
|
20240109,190000,171911759,1644,1644,1644,1644,0
|
|
20240109,185900,171911759,1644,1644,1644,1644,0
|
|
20240109,185800,171911759,1644,1644,1644,1644,0
|
|
20240109,185700,171911759,1644,1644,1644,1644,643
|
|
20240109,185600,171911759,1644,1644,1644,1644,0
|
|
20240109,185500,171911759,1644,1644,1644,1644,0
|
|
20240109,185400,171911759,1644,1644,1644,1644,0
|
|
20240109,185300,171911759,1644,1644,1644,1644,0
|
|
20240109,185200,171911759,1644,1644,1644,1644,0
|
|
20240109,185100,171911759,1644,1644,1644,1644,0
|
|
20240109,185000,171911759,1644,1644,1644,1644,0
|
|
20240109,184900,171911759,1644,1644,1644,1644,0
|
|
20240109,184800,171911759,1644,1644,1644,1644,0
|
|
20240109,184700,171911759,1644,1644,1644,1644,0
|
|
20240109,184600,171911759,1644,1644,1644,1644,0
|
|
20240109,184500,171911759,1644,1644,1644,1644,0
|
|
20240109,184400,171911759,1644,1644,1644,1644,0
|
|
20240109,184300,171911759,1644,1644,1644,1644,0
|
|
20240109,184200,171911759,1644,1644,1644,1644,0
|
|
20240109,184100,171911759,1644,1644,1644,1644,0
|
|
20240109,184000,171911759,1644,1644,1644,1644,0
|
|
20240109,183900,171911759,1644,1644,1644,1644,0
|
|
20240109,183800,171911759,1644,1644,1644,1644,0
|
|
20240109,183700,171911759,1644,1644,1644,1644,0
|
|
20240109,183600,171911759,1644,1644,1644,1644,0
|
|
20240109,183500,171911759,1644,1644,1644,1644,0
|
|
20240109,183400,171911759,1644,1644,1644,1644,0
|
|
20240109,183300,171911759,1644,1644,1644,1644,0
|
|
20240109,183200,171911759,1644,1644,1644,1644,0
|
|
20240109,183100,171911759,1644,1644,1644,1644,0
|
|
20240109,183000,171911759,1644,1644,1644,1644,0
|
|
20240109,182900,171911759,1644,1644,1644,1644,0
|
|
20240109,182800,171911759,1644,1644,1644,1644,0
|
|
20240109,182700,171911759,1644,1644,1644,1644,643
|
|
20240109,182600,171911759,1644,1644,1644,1644,0
|
|
20240109,182500,171911759,1644,1644,1644,1644,0
|
|
20240109,182400,171911759,1644,1644,1644,1644,0
|
|
20240109,182300,171911759,1644,1644,1644,1644,0
|
|
20240109,182200,171911759,1644,1644,1644,1644,0
|
|
20240109,182100,171911759,1644,1644,1644,1644,0
|
|
20240109,182000,171911759,1644,1644,1644,1644,0
|
|
20240109,181900,171911759,1644,1644,1644,1644,0
|
|
20240109,181800,171911759,1644,1644,1644,1644,0
|
|
20240109,181700,171911759,1644,1644,1644,1644,0
|
|
20240109,181600,171911759,1644,1644,1644,1644,0
|
|
20240109,181500,171911759,1644,1644,1644,1644,0
|
|
20240109,181400,171911759,1644,1644,1644,1644,0
|
|
20240109,181300,171911759,1644,1644,1644,1644,0
|
|
20240109,181200,171911759,1644,1644,1644,1644,0
|
|
20240109,181100,171911759,1644,1644,1644,1644,0
|
|
20240109,181000,171911759,1644,1644,1644,1644,0
|
|
20240109,180900,171911759,1644,1644,1644,1644,0
|
|
20240109,180800,171911759,1644,1644,1644,1644,0
|
|
20240109,180700,171911759,1644,1644,1644,1644,0
|
|
20240109,180600,171911759,1644,1644,1644,1644,0
|
|
20240109,180500,171911759,1644,1644,1644,1644,0
|
|
20240109,180400,171911759,1644,1644,1644,1644,0
|
|
20240109,180300,171911759,1644,1644,1644,1644,0
|
|
20240109,180200,171911759,1644,1644,1644,1644,0
|
|
20240109,180100,171911759,1644,1644,1644,1644,0
|
|
20240109,180000,171911759,1644,1644,1644,1644,0
|
|
20240109,175900,171911759,1644,1644,1644,1644,0
|
|
20240109,175800,171911759,1644,1644,1644,1644,0
|
|
20240109,175700,171911759,1644,1644,1644,1644,643
|
|
20240109,175600,171911759,1644,1644,1644,1644,0
|
|
20240109,175500,171911759,1644,1644,1644,1644,0
|
|
20240109,175400,171911759,1644,1644,1644,1644,0
|
|
20240109,175300,171911759,1644,1644,1644,1644,0
|
|
20240109,175200,171911759,1644,1644,1644,1644,0
|
|
20240109,175100,171911759,1644,1644,1644,1644,0
|
|
20240109,175000,171911759,1644,1644,1644,1644,0
|
|
20240109,174900,171911759,1644,1644,1644,1644,0
|
|
20240109,174800,171911759,1644,1644,1644,1644,0
|
|
20240109,174700,171911759,1644,1644,1644,1644,0
|
|
20240109,174600,171911759,1644,1644,1644,1644,0
|
|
20240109,174500,171911759,1644,1644,1644,1644,0
|
|
20240109,174400,171911759,1644,1644,1644,1644,0
|
|
20240109,174300,171911759,1644,1644,1644,1644,0
|
|
20240109,174200,171911759,1644,1644,1644,1644,0
|
|
20240109,174100,171911759,1644,1644,1644,1644,0
|
|
20240109,174000,171911759,1644,1644,1644,1644,0
|
|
20240109,173900,171911759,1644,1644,1644,1644,0
|
|
20240109,173800,171911759,1644,1644,1644,1644,0
|
|
20240109,173700,171911759,1644,1644,1644,1644,0
|
|
20240109,173600,171911759,1644,1644,1644,1644,0
|
|
20240109,173500,171911759,1644,1644,1644,1644,0
|
|
20240109,173400,171911759,1644,1644,1644,1644,0
|
|
20240109,173300,171911759,1644,1644,1644,1644,0
|
|
20240109,173200,171911759,1644,1644,1644,1644,0
|
|
20240109,173100,171911759,1644,1644,1644,1644,0
|
|
20240109,173000,171911759,1644,1644,1644,1644,0
|
|
20240109,172900,171911759,1644,1644,1644,1644,0
|
|
20240109,172800,171911759,1644,1644,1644,1644,0
|
|
20240109,172700,171911759,1644,1644,1644,1644,643
|
|
20240109,172600,171911759,1644,1644,1644,1644,0
|
|
20240109,172500,171911759,1644,1644,1644,1644,0
|
|
20240109,172400,171911759,1644,1644,1644,1644,0
|
|
20240109,172300,171911759,1644,1644,1644,1644,0
|
|
20240109,172200,171911759,1644,1644,1644,1644,0
|
|
20240109,172100,171911759,1644,1644,1644,1644,0
|
|
20240109,172000,171911759,1644,1644,1644,1644,0
|
|
20240109,171900,171911759,1644,1644,1644,1644,0
|
|
20240109,171800,171911759,1644,1644,1644,1644,0
|
|
20240109,171700,171911759,1644,1644,1644,1644,0
|
|
20240109,171600,171911759,1644,1644,1644,1644,0
|
|
20240109,171500,171911759,1644,1644,1644,1644,0
|
|
20240109,171400,171911759,1644,1644,1644,1644,0
|
|
20240109,171300,171911759,1644,1644,1644,1644,0
|
|
20240109,171200,171911759,1644,1644,1644,1644,0
|
|
20240109,171100,171911759,1644,1644,1644,1644,0
|
|
20240109,171000,171911759,1644,1644,1644,1644,0
|
|
20240109,170900,171911759,1644,1644,1644,1644,0
|
|
20240109,170800,171911759,1644,1644,1644,1644,0
|
|
20240109,170700,171911759,1644,1644,1644,1644,0
|
|
20240109,170600,171911759,1644,1644,1644,1644,0
|
|
20240109,170500,171911759,1644,1644,1644,1644,0
|
|
20240109,170400,171911759,1644,1644,1644,1644,0
|
|
20240109,170300,171911759,1644,1644,1644,1644,0
|
|
20240109,170200,171911759,1644,1644,1644,1644,0
|
|
20240109,170100,171911759,1644,1644,1644,1644,0
|
|
20240109,170000,171911759,1644,1644,1644,1644,0
|
|
20240109,165900,171911759,1644,1644,1644,1644,0
|
|
20240109,165800,171911759,1644,1644,1644,1644,0
|
|
20240109,165700,171911759,1644,1644,1644,1644,643
|
|
20240109,165600,171911759,1644,1644,1644,1644,0
|
|
20240109,165500,171911759,1644,1644,1644,1644,0
|
|
20240109,165400,171911759,1644,1644,1644,1644,0
|
|
20240109,165300,171911759,1644,1644,1644,1644,0
|
|
20240109,165200,171911759,1644,1644,1644,1644,0
|
|
20240109,165100,171911759,1644,1644,1644,1644,0
|
|
20240109,165000,171911759,1644,1644,1644,1644,0
|
|
20240109,164900,171911759,1644,1644,1644,1644,0
|
|
20240109,164800,171911759,1644,1644,1644,1644,0
|
|
20240109,164700,171911759,1644,1644,1644,1644,0
|
|
20240109,164600,171911759,1644,1644,1644,1644,0
|
|
20240109,164500,171911759,1644,1644,1644,1644,0
|
|
20240109,164400,171911759,1644,1644,1644,1644,0
|
|
20240109,164300,171911759,1644,1644,1644,1644,0
|
|
20240109,164200,171911759,1644,1644,1644,1644,0
|
|
20240109,164100,171911759,1644,1644,1644,1644,0
|
|
20240109,164000,171911759,1644,1644,1644,1644,0
|
|
20240109,163900,171911759,1644,1644,1644,1644,0
|
|
20240109,163800,171911759,1644,1644,1644,1644,0
|
|
20240109,163700,171911759,1644,1644,1644,1644,0
|
|
20240109,163600,171911759,1644,1644,1644,1644,0
|
|
20240109,163500,171911759,1644,1644,1644,1644,0
|
|
20240109,163400,171911759,1644,1644,1644,1644,0
|
|
20240109,163300,171911759,1644,1644,1644,1644,0
|
|
20240109,163200,171911759,1644,1644,1644,1644,0
|
|
20240109,163100,171911759,1644,1644,1644,1644,0
|
|
20240109,163000,171911759,1644,1644,1644,1644,0
|
|
20240109,162900,171911759,1644,1644,1644,1644,0
|
|
20240109,162800,171911759,1644,1644,1644,1644,0
|
|
20240109,162700,171911759,1644,1644,1644,1644,643
|
|
20240109,162600,171911759,1644,1644,1644,1644,0
|
|
20240109,162500,171911759,1644,1644,1644,1644,0
|
|
20240109,162400,171911759,1644,1644,1644,1644,0
|
|
20240109,162300,171911759,1644,1644,1644,1644,0
|
|
20240109,162200,171911759,1644,1644,1644,1644,0
|
|
20240109,162100,171911759,1644,1644,1644,1644,0
|
|
20240109,162000,171911759,1644,1644,1644,1644,0
|
|
20240109,161900,171911759,1644,1644,1644,1644,0
|
|
20240109,161800,171911759,1644,1644,1644,1644,0
|
|
20240109,161700,171911759,1644,1644,1644,1644,0
|
|
20240109,161600,171911759,1644,1644,1644,1644,0
|
|
20240109,161500,171911759,1644,1644,1644,1644,0
|
|
20240109,161400,171911759,1644,1644,1644,1644,0
|
|
20240109,161300,171911759,1644,1644,1644,1644,0
|
|
20240109,161200,171911759,1644,1644,1644,1644,0
|
|
20240109,161100,171911759,1644,1644,1644,1644,0
|
|
20240109,161000,171911759,1644,1644,1644,1644,0
|
|
20240109,160900,171911759,1644,1644,1644,1644,0
|
|
20240109,160800,171911759,1644,1644,1644,1644,0
|
|
20240109,160700,171911759,1644,1644,1644,1644,0
|
|
20240109,160600,171911759,1644,1644,1644,1644,0
|
|
20240109,160500,171911759,1644,1644,1644,1644,0
|
|
20240109,160400,171911759,1644,1644,1644,1644,0
|
|
20240109,160300,171911759,1644,1644,1644,1644,0
|
|
20240109,160200,171911759,1644,1644,1644,1644,0
|
|
20240109,160100,171911759,1644,1644,1644,1644,0
|
|
20240109,160000,171911759,1644,1644,1644,1644,0
|
|
20240109,155900,171911759,1644,1644,1644,1644,0
|
|
20240109,155800,171911759,1644,1644,1644,1644,0
|
|
20240109,155700,171911759,1644,1644,1644,1644,643
|
|
20240109,155600,171911759,1644,1644,1644,1644,0
|
|
20240109,155500,171911759,1644,1644,1644,1644,0
|
|
20240109,155400,171911759,1644,1644,1644,1644,0
|
|
20240109,155300,171911759,1644,1644,1644,1644,0
|
|
20240109,155200,171911759,1644,1644,1644,1644,0
|
|
20240109,155100,171911759,1644,1644,1644,1644,0
|
|
20240109,155000,171911759,1644,1644,1644,1644,0
|
|
20240109,154900,171911759,1644,1644,1644,1644,0
|
|
20240109,154800,171911759,1644,1644,1644,1644,0
|
|
20240109,154700,171911759,1644,1644,1644,1644,0
|
|
20240109,154600,171911759,1644,1644,1644,1644,0
|
|
20240109,154500,171911759,1644,1644,1644,1644,0
|
|
20240109,154400,171911759,1644,1644,1644,1644,0
|
|
20240109,154300,171911759,1644,1644,1644,1644,0
|
|
20240109,154200,171911759,1644,1644,1644,1644,0
|
|
20240109,154100,171911759,1644,1644,1644,1644,0
|
|
20240109,154000,171911759,1644,1644,1644,1644,0
|
|
20240109,153900,171911759,1644,1644,1644,1644,0
|
|
20240109,153800,171911759,1644,1644,1644,1644,0
|
|
20240109,153700,171911759,1644,1644,1644,1644,0
|
|
20240109,153600,171911759,1644,1644,1644,1644,0
|
|
20240109,153500,171911759,1644,1644,1644,1644,0
|
|
20240109,153400,171911759,1644,1644,1644,1644,0
|
|
20240109,153300,171911759,1644,1644,1644,1644,0
|
|
20240109,153200,171911759,1644,1644,1644,1644,0
|
|
20240109,153100,171911759,1644,1644,1644,1644,0
|
|
20240109,153000,171911759,1644,1644,1644,1644,643
|
|
20240109,152900,170854667,1655,1655,1655,1655,0
|
|
20240109,152800,170854667,1655,1655,1655,1655,0
|
|
20240109,152700,170854667,1655,1655,1655,1655,0
|
|
20240109,152600,170854667,1655,1655,1655,1655,0
|
|
20240109,152500,170854667,1655,1655,1655,1655,0
|
|
20240109,152400,170854667,1655,1655,1655,1655,0
|
|
20240109,152300,170854667,1655,1655,1655,1655,0
|
|
20240109,152200,170854667,1655,1655,1655,1655,0
|
|
20240109,152100,170854667,1655,1655,1655,1655,0
|
|
20240109,152000,170854667,1655,1655,1655,1655,0
|
|
20240109,151900,170854667,1655,1655,1655,1655,1
|
|
20240109,151800,170853012,1655,1655,1655,1655,0
|
|
20240109,151700,170853012,1655,1655,1655,1655,10
|
|
20240109,151600,170836462,1656,1656,1656,1656,2
|
|
20240109,151500,170833150,1652,1652,1652,1652,0
|
|
20240109,151400,170833150,1652,1645,1652,1645,142
|
|
20240109,151300,170599497,1645,1644,1645,1644,141
|
|
20240109,151200,170367689,1644,1644,1644,1644,45
|
|
20240109,151100,170293709,1642,1644,1644,1642,76
|
|
20240109,151000,170168829,1642,1643,1644,1642,402
|
|
20240109,150900,169508599,1644,1645,1645,1644,53
|
|
20240109,150800,169421415,1645,1645,1645,1645,50
|
|
20240109,150700,169339165,1645,1645,1645,1645,624
|
|
20240109,150600,168312685,1645,1645,1645,1645,0
|
|
20240109,150500,168312685,1645,1645,1645,1645,8
|
|
20240109,150400,168299525,1645,1645,1645,1645,2
|
|
20240109,150300,168296235,1645,1645,1645,1645,18
|
|
20240109,150200,168266625,1645,1643,1645,1643,39
|
|
20240109,150100,168202517,1643,1643,1644,1643,89
|
|
20240109,150000,168056262,1644,1645,1645,1644,180
|
|
20240109,145900,167760264,1645,1645,1645,1645,1543
|
|
20240109,145800,165222029,1645,1645,1645,1645,0
|
|
20240109,145700,165222029,1645,1645,1645,1645,0
|
|
20240109,145600,165222029,1645,1645,1645,1645,0
|
|
20240109,145500,165222029,1645,1645,1645,1645,252
|
|
20240109,145400,164807489,1644,1645,1645,1643,776
|
|
20240109,145300,163531370,1650,1650,1650,1650,0
|
|
20240109,145200,163531370,1650,1650,1650,1650,8
|
|
20240109,145100,163518170,1650,1650,1650,1650,0
|
|
20240109,145000,163518170,1650,1650,1650,1650,5
|
|
20240109,144900,163509920,1650,1650,1650,1650,0
|
|
20240109,144800,163509920,1650,1650,1650,1650,6
|
|
20240109,144700,163500020,1649,1649,1649,1649,0
|
|
20240109,144600,163500020,1649,1649,1649,1649,0
|
|
20240109,144500,163500020,1649,1649,1649,1649,1
|
|
20240109,144400,163498371,1649,1649,1649,1649,0
|
|
20240109,144300,163498371,1649,1649,1649,1649,0
|
|
20240109,144200,163498371,1649,1649,1649,1649,0
|
|
20240109,144100,163498371,1649,1649,1649,1649,0
|
|
20240109,144000,163498371,1649,1649,1649,1649,99
|
|
20240109,143900,163335120,1649,1666,1667,1649,6139
|
|
20240109,143800,153207185,1668,1668,1668,1668,0
|
|
20240109,143700,153207185,1668,1668,1668,1668,100
|
|
20240109,143600,153040385,1658,1658,1658,1658,0
|
|
20240109,143500,153040385,1658,1658,1658,1658,0
|
|
20240109,143400,153040385,1658,1658,1658,1658,0
|
|
20240109,143300,153040385,1658,1659,1659,1658,33
|
|
20240109,143200,152985661,1659,1659,1659,1659,0
|
|
20240109,143100,152985661,1659,1659,1659,1659,10
|
|
20240109,143000,152969071,1669,1669,1669,1669,0
|
|
20240109,142900,152969071,1669,1669,1669,1669,0
|
|
20240109,142800,152969071,1669,1669,1669,1669,49
|
|
20240109,142700,152887290,1670,1670,1670,1670,0
|
|
20240109,142600,152887290,1670,1670,1670,1670,0
|
|
20240109,142500,152887290,1670,1670,1670,1670,0
|
|
20240109,142400,152887290,1670,1667,1670,1667,6
|
|
20240109,142300,152877277,1667,1667,1667,1667,0
|
|
20240109,142200,152877277,1667,1667,1667,1667,10
|
|
20240109,142100,152860607,1657,1657,1657,1657,50
|
|
20240109,142000,152777757,1657,1659,1659,1657,260
|
|
20240109,141900,152346637,1660,1660,1660,1660,0
|
|
20240109,141800,152346637,1660,1660,1660,1660,0
|
|
20240109,141700,152346637,1660,1660,1660,1660,0
|
|
20240109,141600,152346637,1660,1660,1660,1660,0
|
|
20240109,141500,152346637,1660,1660,1660,1660,0
|
|
20240109,141400,152346637,1660,1660,1660,1660,622
|
|
20240109,141300,151314117,1670,1670,1670,1670,0
|
|
20240109,141200,151314117,1670,1670,1670,1670,0
|
|
20240109,141100,151314117,1670,1670,1670,1670,0
|
|
20240109,141000,151314117,1670,1670,1670,1670,0
|
|
20240109,140900,151314117,1670,1670,1670,1670,0
|
|
20240109,140800,151314117,1670,1670,1670,1670,0
|
|
20240109,140700,151314117,1670,1670,1670,1670,0
|
|
20240109,140600,151314117,1670,1670,1670,1670,0
|
|
20240109,140500,151314117,1670,1670,1670,1670,0
|
|
20240109,140400,151314117,1670,1671,1671,1670,120
|
|
20240109,140300,151113697,1671,1672,1672,1671,636
|
|
20240109,140200,150050385,1672,1676,1676,1672,48
|
|
20240109,140100,149970115,1676,1676,1676,1676,1
|
|
20240109,140000,149968439,1676,1676,1677,1676,10
|
|
20240109,135900,149951673,1676,1676,1676,1676,19
|
|
20240109,135800,149919829,1676,1676,1676,1676,22
|
|
20240109,135700,149882957,1676,1676,1676,1676,0
|
|
20240109,135600,149882957,1676,1676,1676,1676,2
|
|
20240109,135500,149879605,1675,1675,1675,1675,0
|
|
20240109,135400,149879605,1675,1675,1675,1675,3
|
|
20240109,135300,149874580,1675,1675,1675,1675,0
|
|
20240109,135200,149874580,1675,1675,1675,1675,1
|
|
20240109,135100,149872905,1681,1681,1681,1681,35
|
|
20240109,135000,149814070,1675,1675,1675,1675,0
|
|
20240109,134900,149814070,1675,1675,1675,1675,0
|
|
20240109,134800,149814070,1675,1675,1675,1675,0
|
|
20240109,134700,149814070,1675,1675,1675,1675,0
|
|
20240109,134600,149814070,1675,1675,1675,1675,0
|
|
20240109,134500,149814070,1675,1675,1675,1675,57
|
|
20240109,134400,149718595,1694,1694,1694,1694,0
|
|
20240109,134300,149718595,1694,1694,1694,1694,0
|
|
20240109,134200,149718595,1694,1673,1694,1673,220
|
|
20240109,134100,149346451,1673,1673,1673,1673,50
|
|
20240109,134000,149262801,1671,1672,1672,1671,52
|
|
20240109,133900,149175869,1671,1671,1671,1671,0
|
|
20240109,133800,149175869,1671,1672,1672,1671,9
|
|
20240109,133700,149160829,1670,1670,1670,1670,50
|
|
20240109,133600,149077329,1692,1692,1692,1692,6
|
|
20240109,133500,149067177,1697,1697,1697,1697,0
|
|
20240109,133400,149067177,1697,1697,1697,1697,0
|
|
20240109,133300,149067177,1697,1690,1699,1690,601
|
|
20240109,133200,148049471,1690,1676,1690,1676,493
|
|
20240109,133100,147222022,1680,1640,1680,1640,10764
|
|
20240109,133000,129259080,1647,1647,1647,1647,0
|
|
20240109,132900,129259080,1647,1647,1647,1647,50
|
|
20240109,132800,129176730,1639,1639,1639,1639,0
|
|
20240109,132700,129176730,1639,1641,1641,1639,595
|
|
20240109,132600,128201145,1639,1639,1639,1639,0
|
|
20240109,132500,128201145,1639,1639,1639,1639,0
|
|
20240109,132400,128201145,1639,1639,1639,1639,0
|
|
20240109,132300,128201145,1639,1639,1639,1639,0
|
|
20240109,132200,128201145,1639,1644,1644,1639,968
|
|
20240109,132100,126612928,1645,1645,1645,1645,1
|
|
20240109,132000,126611283,1647,1647,1647,1647,1
|
|
20240109,131900,126609636,1647,1647,1647,1647,4
|
|
20240109,131800,126603048,1647,1647,1647,1647,0
|
|
20240109,131700,126603048,1647,1647,1647,1647,0
|
|
20240109,131600,126603048,1647,1647,1647,1647,0
|
|
20240109,131500,126603048,1647,1647,1647,1647,0
|
|
20240109,131400,126603048,1647,1647,1647,1647,18
|
|
20240109,131300,126573402,1644,1644,1644,1644,10
|
|
20240109,131200,126556962,1647,1647,1647,1647,6
|
|
20240109,131100,126547080,1639,1639,1639,1639,0
|
|
20240109,131000,126547080,1639,1643,1643,1639,570
|
|
20240109,130900,125612535,1642,1642,1642,1642,0
|
|
20240109,130800,125612535,1642,1642,1642,1642,0
|
|
20240109,130700,125612535,1642,1642,1642,1642,0
|
|
20240109,130600,125612535,1642,1647,1647,1642,20
|
|
20240109,130500,125579655,1647,1647,1647,1647,42
|
|
20240109,130400,125510481,1642,1643,1643,1642,1000
|
|
20240109,130300,123868329,1661,1661,1661,1661,15
|
|
20240109,130200,123843414,1642,1651,1651,1642,2000
|
|
20240109,130100,120551298,1651,1651,1651,1651,0
|
|
20240109,130000,120551298,1651,1651,1651,1651,233
|
|
20240109,125900,120166615,1651,1651,1651,1651,0
|
|
20240109,125800,120166615,1651,1670,1670,1651,10020
|
|
20240109,125700,103606649,1671,1671,1671,1671,0
|
|
20240109,125600,103606649,1671,1670,1671,1670,30
|
|
20240109,125500,103556527,1655,1655,1655,1655,0
|
|
20240109,125400,103556527,1655,1655,1655,1655,0
|
|
20240109,125300,103556527,1655,1655,1655,1655,0
|
|
20240109,125200,103556527,1655,1655,1655,1655,0
|
|
20240109,125100,103556527,1655,1662,1662,1655,2000
|
|
20240109,125000,100241725,1663,1663,1663,1663,0
|
|
20240109,124900,100241725,1663,1663,1663,1663,0
|
|
20240109,124800,100241725,1663,1663,1663,1662,204
|
|
20240109,124700,99902477,1663,1663,1663,1663,0
|
|
20240109,124600,99902477,1663,1663,1663,1663,130
|
|
20240109,124500,99686287,1672,1672,1672,1672,0
|
|
20240109,124400,99686287,1672,1672,1672,1672,0
|
|
20240109,124300,99686287,1672,1672,1672,1672,0
|
|
20240109,124200,99686287,1672,1672,1672,1672,0
|
|
20240109,124100,99686287,1672,1672,1672,1672,0
|
|
20240109,124000,99686287,1672,1672,1672,1672,2628
|
|
20240109,123900,95292271,1672,1672,1672,1672,250
|
|
20240109,123800,94874271,1672,1672,1672,1672,100
|
|
20240109,123700,94707071,1672,1672,1672,1672,1079
|
|
20240109,123600,92902983,1671,1671,1671,1671,617
|
|
20240109,123500,91871976,1662,1662,1662,1662,0
|
|
20240109,123400,91871976,1662,1662,1662,1662,0
|
|
20240109,123300,91871976,1662,1662,1662,1662,0
|
|
20240109,123200,91871976,1662,1662,1662,1662,0
|
|
20240109,123100,91871976,1662,1662,1662,1662,0
|
|
20240109,123000,91871976,1662,1662,1662,1662,0
|
|
20240109,122900,91871976,1662,1662,1662,1662,34
|
|
20240109,122800,91815468,1670,1670,1670,1670,0
|
|
20240109,122700,91815468,1670,1670,1670,1670,0
|
|
20240109,122600,91815468,1670,1670,1670,1670,0
|
|
20240109,122500,91815468,1670,1670,1670,1670,2
|
|
20240109,122400,91812128,1670,1670,1670,1670,104
|
|
20240109,122300,91638448,1670,1670,1670,1670,0
|
|
20240109,122200,91638448,1670,1670,1670,1670,0
|
|
20240109,122100,91638448,1670,1670,1670,1670,969
|
|
20240109,122000,90020218,1670,1670,1670,1670,603
|
|
20240109,121900,89013208,1670,1670,1670,1670,0
|
|
20240109,121800,89013208,1670,1670,1670,1670,0
|
|
20240109,121700,89013208,1670,1670,1670,1670,0
|
|
20240109,121600,89013208,1670,1670,1670,1670,0
|
|
20240109,121500,89013208,1670,1670,1670,1670,54
|
|
20240109,121400,88923028,1670,1670,1670,1670,1203
|
|
20240109,121300,86914018,1670,1670,1670,1670,0
|
|
20240109,121200,86914018,1670,1670,1670,1670,0
|
|
20240109,121100,86914018,1670,1670,1670,1670,0
|
|
20240109,121000,86914018,1670,1670,1670,1670,148
|
|
20240109,120900,86666858,1670,1670,1670,1670,92
|
|
20240109,120800,86513218,1674,1673,1674,1673,55
|
|
20240109,120700,86421178,1672,1672,1672,1672,0
|
|
20240109,120600,86421178,1672,1672,1672,1672,0
|
|
20240109,120500,86421178,1672,1672,1672,1672,0
|
|
20240109,120400,86421178,1672,1665,1673,1665,6478
|
|
20240109,120300,75595329,1667,1667,1667,1667,0
|
|
20240109,120200,75595329,1667,1667,1667,1667,0
|
|
20240109,120100,75595329,1667,1667,1667,1667,0
|
|
20240109,120000,75595329,1667,1661,1667,1661,26
|
|
20240109,115900,75552107,1661,1661,1661,1661,225
|
|
20240109,115800,75178382,1661,1662,1662,1661,2234
|
|
20240109,115700,71467508,1667,1661,1667,1661,37
|
|
20240109,115600,71405865,1661,1661,1661,1661,9
|
|
20240109,115500,71390916,1670,1655,1670,1655,8304
|
|
20240109,115400,57587012,1655,1655,1655,1655,0
|
|
20240109,115300,57587012,1655,1655,1655,1655,0
|
|
20240109,115200,57587012,1655,1655,1655,1655,20
|
|
20240109,115100,57553912,1656,1656,1656,1656,0
|
|
20240109,115000,57553912,1656,1656,1656,1656,0
|
|
20240109,114900,57553912,1656,1656,1656,1656,0
|
|
20240109,114800,57553912,1656,1656,1656,1656,0
|
|
20240109,114700,57553912,1656,1656,1656,1656,0
|
|
20240109,114600,57553912,1656,1656,1656,1656,0
|
|
20240109,114500,57553912,1656,1656,1656,1656,0
|
|
20240109,114400,57553912,1656,1656,1656,1656,94
|
|
20240109,114300,57398248,1656,1656,1656,1656,0
|
|
20240109,114200,57398248,1656,1656,1656,1656,10
|
|
20240109,114100,57381688,1656,1656,1656,1656,100
|
|
20240109,114000,57216088,1663,1663,1663,1663,0
|
|
20240109,113900,57216088,1663,1663,1663,1663,0
|
|
20240109,113800,57216088,1663,1663,1663,1663,0
|
|
20240109,113700,57216088,1663,1663,1663,1663,0
|
|
20240109,113600,57216088,1663,1663,1663,1663,6
|
|
20240109,113500,57206110,1654,1654,1654,1654,0
|
|
20240109,113400,57206110,1654,1654,1654,1654,0
|
|
20240109,113300,57206110,1654,1654,1654,1654,0
|
|
20240109,113200,57206110,1654,1654,1654,1654,0
|
|
20240109,113100,57206110,1654,1654,1654,1654,0
|
|
20240109,113000,57206110,1654,1654,1654,1654,0
|
|
20240109,112900,57206110,1654,1654,1654,1654,0
|
|
20240109,112800,57206110,1654,1654,1654,1654,0
|
|
20240109,112700,57206110,1654,1654,1654,1654,34
|
|
20240109,112600,57149874,1663,1663,1663,1663,0
|
|
20240109,112500,57149874,1663,1661,1663,1661,1892
|
|
20240109,112400,54004098,1654,1654,1654,1654,0
|
|
20240109,112300,54004098,1654,1654,1654,1654,0
|
|
20240109,112200,54004098,1654,1654,1654,1654,2
|
|
20240109,112100,54000790,1661,1661,1661,1661,0
|
|
20240109,112000,54000790,1661,1661,1661,1661,0
|
|
20240109,111900,54000790,1661,1661,1661,1661,0
|
|
20240109,111800,54000790,1661,1661,1661,1661,0
|
|
20240109,111700,54000790,1661,1661,1661,1661,0
|
|
20240109,111600,54000790,1661,1661,1661,1661,0
|
|
20240109,111500,54000790,1661,1661,1661,1661,0
|
|
20240109,111400,54000790,1661,1661,1661,1661,0
|
|
20240109,111300,54000790,1661,1661,1661,1661,2
|
|
20240109,111200,53997468,1661,1661,1661,1661,6
|
|
20240109,111100,53987502,1652,1652,1652,1652,0
|
|
20240109,111000,53987502,1652,1652,1652,1652,0
|
|
20240109,110900,53987502,1652,1652,1652,1652,0
|
|
20240109,110800,53987502,1652,1652,1652,1652,0
|
|
20240109,110700,53987502,1652,1652,1652,1652,0
|
|
20240109,110600,53987502,1652,1652,1652,1652,0
|
|
20240109,110500,53987502,1652,1652,1652,1652,0
|
|
20240109,110400,53987502,1652,1652,1652,1652,0
|
|
20240109,110300,53987502,1652,1652,1652,1652,0
|
|
20240109,110200,53987502,1652,1652,1652,1652,0
|
|
20240109,110100,53987502,1652,1652,1652,1652,0
|
|
20240109,110000,53987502,1652,1652,1652,1652,0
|
|
20240109,105900,53987502,1652,1652,1652,1652,0
|
|
20240109,105800,53987502,1652,1652,1652,1652,20
|
|
20240109,105700,53954462,1651,1651,1651,1651,55
|
|
20240109,105600,53863657,1651,1652,1652,1651,34
|
|
20240109,105500,53807522,1651,1651,1651,1651,0
|
|
20240109,105400,53807522,1651,1651,1651,1651,0
|
|
20240109,105300,53807522,1651,1651,1651,1651,0
|
|
20240109,105200,53807522,1651,1651,1652,1651,86
|
|
20240109,105100,53665535,1651,1651,1651,1651,0
|
|
20240109,105000,53665535,1651,1651,1651,1651,0
|
|
20240109,104900,53665535,1651,1651,1651,1651,1
|
|
20240109,104800,53663884,1661,1650,1661,1650,8
|
|
20240109,104700,53650616,1650,1650,1650,1650,0
|
|
20240109,104600,53650616,1650,1650,1650,1650,0
|
|
20240109,104500,53650616,1650,1650,1650,1650,5
|
|
20240109,104400,53642366,1650,1650,1650,1650,0
|
|
20240109,104300,53642366,1650,1650,1650,1650,10
|
|
20240109,104200,53625866,1650,1650,1650,1650,0
|
|
20240109,104100,53625866,1650,1650,1650,1650,0
|
|
20240109,104000,53625866,1650,1650,1650,1650,0
|
|
20240109,103900,53625866,1650,1652,1652,1650,100
|
|
20240109,103800,53460770,1653,1653,1653,1653,29
|
|
20240109,103700,53412833,1653,1653,1653,1653,0
|
|
20240109,103600,53412833,1653,1653,1653,1653,0
|
|
20240109,103500,53412833,1653,1653,1653,1653,10
|
|
20240109,103400,53396303,1661,1661,1661,1661,194
|
|
20240109,103300,53074069,1653,1653,1653,1653,0
|
|
20240109,103200,53074069,1653,1653,1653,1653,1
|
|
20240109,103100,53072416,1652,1652,1652,1652,0
|
|
20240109,103000,53072416,1652,1652,1652,1652,0
|
|
20240109,102900,53072416,1652,1652,1652,1652,0
|
|
20240109,102800,53072416,1652,1652,1652,1652,0
|
|
20240109,102700,53072416,1652,1652,1652,1652,0
|
|
20240109,102600,53072416,1652,1652,1652,1652,0
|
|
20240109,102500,53072416,1652,1653,1653,1652,34
|
|
20240109,102400,53016247,1661,1654,1661,1652,2007
|
|
20240109,102300,49700520,1654,1655,1655,1654,2402
|
|
20240109,102200,45727485,1655,1655,1655,1655,1004
|
|
20240109,102100,44065865,1659,1659,1659,1659,0
|
|
20240109,102000,44065865,1659,1659,1659,1659,0
|
|
20240109,101900,44065865,1659,1659,1659,1659,0
|
|
20240109,101800,44065865,1659,1659,1659,1659,0
|
|
20240109,101700,44065865,1659,1659,1659,1659,0
|
|
20240109,101600,44065865,1659,1659,1659,1659,0
|
|
20240109,101500,44065865,1659,1659,1659,1659,0
|
|
20240109,101400,44065865,1659,1659,1659,1659,0
|
|
20240109,101300,44065865,1659,1659,1659,1659,0
|
|
20240109,101200,44065865,1659,1659,1659,1659,57
|
|
20240109,101100,43971302,1654,1654,1654,1654,0
|
|
20240109,101000,43971302,1654,1655,1655,1654,101
|
|
20240109,100900,43804238,1654,1654,1654,1654,0
|
|
20240109,100800,43804238,1654,1654,1654,1654,33
|
|
20240109,100700,43749656,1655,1655,1655,1655,1167
|
|
20240109,100600,41818271,1655,1655,1655,1655,458
|
|
20240109,100500,41060281,1655,1655,1655,1655,120
|
|
20240109,100400,40861681,1662,1662,1662,1662,0
|
|
20240109,100300,40861681,1662,1662,1662,1662,0
|
|
20240109,100200,40861681,1662,1662,1662,1662,0
|
|
20240109,100100,40861681,1662,1655,1662,1655,401
|
|
20240109,100000,40198019,1664,1664,1664,1664,0
|
|
20240109,095900,40198019,1664,1664,1664,1664,0
|
|
20240109,095800,40198019,1664,1664,1664,1664,0
|
|
20240109,095700,40198019,1664,1664,1664,1664,0
|
|
20240109,095600,40198019,1664,1664,1664,1664,0
|
|
20240109,095500,40198019,1664,1664,1664,1664,0
|
|
20240109,095400,40198019,1664,1654,1664,1654,335
|
|
20240109,095300,39643919,1654,1654,1654,1654,0
|
|
20240109,095200,39643919,1654,1654,1654,1654,0
|
|
20240109,095100,39643919,1654,1656,1656,1654,6001
|
|
20240109,095000,29713443,1656,1656,1656,1656,1
|
|
20240109,094900,29711787,1656,1656,1656,1656,0
|
|
20240109,094800,29711787,1656,1656,1656,1656,0
|
|
20240109,094700,29711787,1656,1656,1656,1656,0
|
|
20240109,094600,29711787,1656,1656,1656,1656,0
|
|
20240109,094500,29711787,1656,1657,1657,1656,1200
|
|
20240109,094400,27724557,1656,1658,1658,1656,718
|
|
20240109,094300,26535487,1664,1664,1664,1664,603
|
|
20240109,094200,25532095,1666,1666,1666,1666,0
|
|
20240109,094100,25532095,1666,1666,1666,1666,0
|
|
20240109,094000,25532095,1666,1666,1666,1666,0
|
|
20240109,093900,25532095,1666,1666,1666,1666,3
|
|
20240109,093800,25527097,1666,1666,1666,1666,1
|
|
20240109,093700,25525431,1664,1664,1664,1664,0
|
|
20240109,093600,25525431,1664,1664,1664,1664,0
|
|
20240109,093500,25525431,1664,1664,1664,1664,215
|
|
20240109,093400,25167671,1664,1664,1664,1664,865
|
|
20240109,093300,23728311,1656,1659,1659,1656,667
|
|
20240109,093200,22623271,1659,1659,1659,1659,10
|
|
20240109,093100,22606681,1670,1670,1670,1670,0
|
|
20240109,093000,22606681,1670,1670,1670,1670,50
|
|
20240109,092900,22523181,1670,1668,1670,1668,1561
|
|
20240109,092800,19916713,1670,1659,1670,1659,825
|
|
20240109,092700,18547961,1659,1659,1659,1659,62
|
|
20240109,092600,18445103,1659,1659,1659,1659,0
|
|
20240109,092500,18445103,1659,1659,1659,1659,0
|
|
20240109,092400,18445103,1659,1659,1659,1659,0
|
|
20240109,092300,18445103,1659,1659,1659,1659,0
|
|
20240109,092200,18445103,1659,1659,1659,1659,1000
|
|
20240109,092100,16786103,1659,1659,1659,1659,250
|
|
20240109,092000,16371353,1659,1659,1659,1659,136
|
|
20240109,091900,16145729,1659,1659,1659,1659,10
|
|
20240109,091800,16129139,1659,1659,1659,1659,1155
|
|
20240109,091700,14212994,1659,1659,1659,1659,400
|
|
20240109,091600,13549394,1672,1672,1672,1672,0
|
|
20240109,091500,13549394,1672,1672,1672,1672,0
|
|
20240109,091400,13549394,1672,1672,1672,1672,0
|
|
20240109,091300,13549394,1672,1656,1672,1656,28
|
|
20240109,091200,13502994,1656,1656,1656,1656,0
|
|
20240109,091100,13502994,1656,1656,1656,1656,3307
|
|
20240109,091000,8026602,1656,1656,1657,1656,1314
|
|
20240109,090900,5850318,1656,1656,1656,1656,8
|
|
20240109,090800,5837070,1658,1658,1658,1658,558
|
|
20240109,090700,4911906,1660,1660,1660,1660,7
|
|
20240109,090600,4900286,1660,1660,1660,1660,13
|
|
20240109,090500,4878706,1655,1654,1655,1654,921
|
|
20240109,090400,3354640,1654,1654,1654,1654,0
|
|
20240109,090300,3354640,1654,1654,1654,1654,0
|
|
20240109,090200,3354640,1654,1654,1654,1654,0
|
|
20240109,090100,3354640,1654,1654,1654,1654,1
|
|
20240109,090000,3352986,1638,1638,1638,1638,2047
|