676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201300,85093558,1784,1784,1784,1784,600
|
|
20240103,201200,85093558,1784,1784,1784,1784,0
|
|
20240103,201100,85093558,1784,1784,1784,1784,0
|
|
20240103,201000,85093558,1784,1784,1784,1784,0
|
|
20240103,200900,85093558,1784,1784,1784,1784,0
|
|
20240103,200800,85093558,1784,1784,1784,1784,0
|
|
20240103,200700,85093558,1784,1784,1784,1784,0
|
|
20240103,200600,85093558,1784,1784,1784,1784,0
|
|
20240103,200500,85093558,1784,1784,1784,1784,0
|
|
20240103,200400,85093558,1784,1784,1784,1784,0
|
|
20240103,200300,85093558,1784,1784,1784,1784,0
|
|
20240103,200200,85093558,1784,1784,1784,1784,0
|
|
20240103,200100,85093558,1784,1784,1784,1784,0
|
|
20240103,200000,85093558,1784,1784,1784,1784,0
|
|
20240103,195900,85093558,1784,1784,1784,1784,0
|
|
20240103,195800,85093558,1784,1784,1784,1784,0
|
|
20240103,195700,85093558,1784,1784,1784,1784,0
|
|
20240103,195600,85093558,1784,1784,1784,1784,0
|
|
20240103,195500,85093558,1784,1784,1784,1784,0
|
|
20240103,195400,85093558,1784,1784,1784,1784,0
|
|
20240103,195300,85093558,1784,1784,1784,1784,0
|
|
20240103,195200,85093558,1784,1784,1784,1784,0
|
|
20240103,195100,85093558,1784,1784,1784,1784,0
|
|
20240103,195000,85093558,1784,1784,1784,1784,0
|
|
20240103,194900,85093558,1784,1784,1784,1784,0
|
|
20240103,194800,85093558,1784,1784,1784,1784,0
|
|
20240103,194700,85093558,1784,1784,1784,1784,0
|
|
20240103,194600,85093558,1784,1784,1784,1784,0
|
|
20240103,194500,85093558,1784,1784,1784,1784,0
|
|
20240103,194400,85093558,1784,1784,1784,1784,0
|
|
20240103,194300,85093558,1784,1784,1784,1784,600
|
|
20240103,194200,85093558,1784,1784,1784,1784,0
|
|
20240103,194100,85093558,1784,1784,1784,1784,0
|
|
20240103,194000,85093558,1784,1784,1784,1784,0
|
|
20240103,193900,85093558,1784,1784,1784,1784,0
|
|
20240103,193800,85093558,1784,1784,1784,1784,0
|
|
20240103,193700,85093558,1784,1784,1784,1784,0
|
|
20240103,193600,85093558,1784,1784,1784,1784,0
|
|
20240103,193500,85093558,1784,1784,1784,1784,0
|
|
20240103,193400,85093558,1784,1784,1784,1784,0
|
|
20240103,193300,85093558,1784,1784,1784,1784,0
|
|
20240103,193200,85093558,1784,1784,1784,1784,0
|
|
20240103,193100,85093558,1784,1784,1784,1784,0
|
|
20240103,193000,85093558,1784,1784,1784,1784,0
|
|
20240103,192900,85093558,1784,1784,1784,1784,0
|
|
20240103,192800,85093558,1784,1784,1784,1784,0
|
|
20240103,192700,85093558,1784,1784,1784,1784,0
|
|
20240103,192600,85093558,1784,1784,1784,1784,0
|
|
20240103,192500,85093558,1784,1784,1784,1784,0
|
|
20240103,192400,85093558,1784,1784,1784,1784,0
|
|
20240103,192300,85093558,1784,1784,1784,1784,0
|
|
20240103,192200,85093558,1784,1784,1784,1784,0
|
|
20240103,192100,85093558,1784,1784,1784,1784,0
|
|
20240103,192000,85093558,1784,1784,1784,1784,0
|
|
20240103,191900,85093558,1784,1784,1784,1784,0
|
|
20240103,191800,85093558,1784,1784,1784,1784,0
|
|
20240103,191700,85093558,1784,1784,1784,1784,0
|
|
20240103,191600,85093558,1784,1784,1784,1784,0
|
|
20240103,191500,85093558,1784,1784,1784,1784,0
|
|
20240103,191400,85093558,1784,1784,1784,1784,0
|
|
20240103,191300,85093558,1784,1784,1784,1784,600
|
|
20240103,191200,85093558,1784,1784,1784,1784,0
|
|
20240103,191100,85093558,1784,1784,1784,1784,0
|
|
20240103,191000,85093558,1784,1784,1784,1784,0
|
|
20240103,190900,85093558,1784,1784,1784,1784,0
|
|
20240103,190800,85093558,1784,1784,1784,1784,0
|
|
20240103,190700,85093558,1784,1784,1784,1784,0
|
|
20240103,190600,85093558,1784,1784,1784,1784,0
|
|
20240103,190500,85093558,1784,1784,1784,1784,0
|
|
20240103,190400,85093558,1784,1784,1784,1784,0
|
|
20240103,190300,85093558,1784,1784,1784,1784,0
|
|
20240103,190200,85093558,1784,1784,1784,1784,0
|
|
20240103,190100,85093558,1784,1784,1784,1784,0
|
|
20240103,190000,85093558,1784,1784,1784,1784,0
|
|
20240103,185900,85093558,1784,1784,1784,1784,0
|
|
20240103,185800,85093558,1784,1784,1784,1784,0
|
|
20240103,185700,85093558,1784,1784,1784,1784,0
|
|
20240103,185600,85093558,1784,1784,1784,1784,0
|
|
20240103,185500,85093558,1784,1784,1784,1784,0
|
|
20240103,185400,85093558,1784,1784,1784,1784,0
|
|
20240103,185300,85093558,1784,1784,1784,1784,0
|
|
20240103,185200,85093558,1784,1784,1784,1784,0
|
|
20240103,185100,85093558,1784,1784,1784,1784,0
|
|
20240103,185000,85093558,1784,1784,1784,1784,0
|
|
20240103,184900,85093558,1784,1784,1784,1784,0
|
|
20240103,184800,85093558,1784,1784,1784,1784,0
|
|
20240103,184700,85093558,1784,1784,1784,1784,0
|
|
20240103,184600,85093558,1784,1784,1784,1784,0
|
|
20240103,184500,85093558,1784,1784,1784,1784,0
|
|
20240103,184400,85093558,1784,1784,1784,1784,0
|
|
20240103,184300,85093558,1784,1784,1784,1784,600
|
|
20240103,184200,85093558,1784,1784,1784,1784,0
|
|
20240103,184100,85093558,1784,1784,1784,1784,0
|
|
20240103,184000,85093558,1784,1784,1784,1784,0
|
|
20240103,183900,85093558,1784,1784,1784,1784,0
|
|
20240103,183800,85093558,1784,1784,1784,1784,0
|
|
20240103,183700,85093558,1784,1784,1784,1784,0
|
|
20240103,183600,85093558,1784,1784,1784,1784,0
|
|
20240103,183500,85093558,1784,1784,1784,1784,0
|
|
20240103,183400,85093558,1784,1784,1784,1784,0
|
|
20240103,183300,85093558,1784,1784,1784,1784,0
|
|
20240103,183200,85093558,1784,1784,1784,1784,0
|
|
20240103,183100,85093558,1784,1784,1784,1784,0
|
|
20240103,183000,85093558,1784,1784,1784,1784,0
|
|
20240103,182900,85093558,1784,1784,1784,1784,0
|
|
20240103,182800,85093558,1784,1784,1784,1784,0
|
|
20240103,182700,85093558,1784,1784,1784,1784,0
|
|
20240103,182600,85093558,1784,1784,1784,1784,0
|
|
20240103,182500,85093558,1784,1784,1784,1784,0
|
|
20240103,182400,85093558,1784,1784,1784,1784,0
|
|
20240103,182300,85093558,1784,1784,1784,1784,0
|
|
20240103,182200,85093558,1784,1784,1784,1784,0
|
|
20240103,182100,85093558,1784,1784,1784,1784,0
|
|
20240103,182000,85093558,1784,1784,1784,1784,0
|
|
20240103,181900,85093558,1784,1784,1784,1784,0
|
|
20240103,181800,85093558,1784,1784,1784,1784,0
|
|
20240103,181700,85093558,1784,1784,1784,1784,0
|
|
20240103,181600,85093558,1784,1784,1784,1784,0
|
|
20240103,181500,85093558,1784,1784,1784,1784,0
|
|
20240103,181400,85093558,1784,1784,1784,1784,0
|
|
20240103,181300,85093558,1784,1784,1784,1784,600
|
|
20240103,181200,85093558,1784,1784,1784,1784,0
|
|
20240103,181100,85093558,1784,1784,1784,1784,0
|
|
20240103,181000,85093558,1784,1784,1784,1784,0
|
|
20240103,180900,85093558,1784,1784,1784,1784,0
|
|
20240103,180800,85093558,1784,1784,1784,1784,0
|
|
20240103,180700,85093558,1784,1784,1784,1784,0
|
|
20240103,180600,85093558,1784,1784,1784,1784,0
|
|
20240103,180500,85093558,1784,1784,1784,1784,0
|
|
20240103,180400,85093558,1784,1784,1784,1784,0
|
|
20240103,180300,85093558,1784,1784,1784,1784,0
|
|
20240103,180200,85093558,1784,1784,1784,1784,0
|
|
20240103,180100,85093558,1784,1784,1784,1784,0
|
|
20240103,180000,85093558,1784,1784,1784,1784,0
|
|
20240103,175900,85093558,1784,1784,1784,1784,0
|
|
20240103,175800,85093558,1784,1784,1784,1784,0
|
|
20240103,175700,85093558,1784,1784,1784,1784,0
|
|
20240103,175600,85093558,1784,1784,1784,1784,0
|
|
20240103,175500,85093558,1784,1784,1784,1784,0
|
|
20240103,175400,85093558,1784,1784,1784,1784,0
|
|
20240103,175300,85093558,1784,1784,1784,1784,0
|
|
20240103,175200,85093558,1784,1784,1784,1784,0
|
|
20240103,175100,85093558,1784,1784,1784,1784,0
|
|
20240103,175000,85093558,1784,1784,1784,1784,0
|
|
20240103,174900,85093558,1784,1784,1784,1784,0
|
|
20240103,174800,85093558,1784,1784,1784,1784,0
|
|
20240103,174700,85093558,1784,1784,1784,1784,0
|
|
20240103,174600,85093558,1784,1784,1784,1784,0
|
|
20240103,174500,85093558,1784,1784,1784,1784,0
|
|
20240103,174400,85093558,1784,1784,1784,1784,0
|
|
20240103,174300,85093558,1784,1784,1784,1784,600
|
|
20240103,174200,85093558,1784,1784,1784,1784,0
|
|
20240103,174100,85093558,1784,1784,1784,1784,0
|
|
20240103,174000,85093558,1784,1784,1784,1784,0
|
|
20240103,173900,85093558,1784,1784,1784,1784,0
|
|
20240103,173800,85093558,1784,1784,1784,1784,0
|
|
20240103,173700,85093558,1784,1784,1784,1784,0
|
|
20240103,173600,85093558,1784,1784,1784,1784,0
|
|
20240103,173500,85093558,1784,1784,1784,1784,0
|
|
20240103,173400,85093558,1784,1784,1784,1784,0
|
|
20240103,173300,85093558,1784,1784,1784,1784,0
|
|
20240103,173200,85093558,1784,1784,1784,1784,0
|
|
20240103,173100,85093558,1784,1784,1784,1784,0
|
|
20240103,173000,85093558,1784,1784,1784,1784,0
|
|
20240103,172900,85093558,1784,1784,1784,1784,0
|
|
20240103,172800,85093558,1784,1784,1784,1784,0
|
|
20240103,172700,85093558,1784,1784,1784,1784,0
|
|
20240103,172600,85093558,1784,1784,1784,1784,0
|
|
20240103,172500,85093558,1784,1784,1784,1784,0
|
|
20240103,172400,85093558,1784,1784,1784,1784,0
|
|
20240103,172300,85093558,1784,1784,1784,1784,0
|
|
20240103,172200,85093558,1784,1784,1784,1784,0
|
|
20240103,172100,85093558,1784,1784,1784,1784,0
|
|
20240103,172000,85093558,1784,1784,1784,1784,0
|
|
20240103,171900,85093558,1784,1784,1784,1784,0
|
|
20240103,171800,85093558,1784,1784,1784,1784,0
|
|
20240103,171700,85093558,1784,1784,1784,1784,0
|
|
20240103,171600,85093558,1784,1784,1784,1784,0
|
|
20240103,171500,85093558,1784,1784,1784,1784,0
|
|
20240103,171400,85093558,1784,1784,1784,1784,0
|
|
20240103,171300,85093558,1784,1784,1784,1784,600
|
|
20240103,171200,85093558,1784,1784,1784,1784,0
|
|
20240103,171100,85093558,1784,1784,1784,1784,0
|
|
20240103,171000,85093558,1784,1784,1784,1784,0
|
|
20240103,170900,85093558,1784,1784,1784,1784,0
|
|
20240103,170800,85093558,1784,1784,1784,1784,0
|
|
20240103,170700,85093558,1784,1784,1784,1784,0
|
|
20240103,170600,85093558,1784,1784,1784,1784,0
|
|
20240103,170500,85093558,1784,1784,1784,1784,0
|
|
20240103,170400,85093558,1784,1784,1784,1784,0
|
|
20240103,170300,85093558,1784,1784,1784,1784,0
|
|
20240103,170200,85093558,1784,1784,1784,1784,0
|
|
20240103,170100,85093558,1784,1784,1784,1784,0
|
|
20240103,170000,85093558,1784,1784,1784,1784,0
|
|
20240103,165900,85093558,1784,1784,1784,1784,0
|
|
20240103,165800,85093558,1784,1784,1784,1784,0
|
|
20240103,165700,85093558,1784,1784,1784,1784,0
|
|
20240103,165600,85093558,1784,1784,1784,1784,0
|
|
20240103,165500,85093558,1784,1784,1784,1784,0
|
|
20240103,165400,85093558,1784,1784,1784,1784,0
|
|
20240103,165300,85093558,1784,1784,1784,1784,0
|
|
20240103,165200,85093558,1784,1784,1784,1784,0
|
|
20240103,165100,85093558,1784,1784,1784,1784,0
|
|
20240103,165000,85093558,1784,1784,1784,1784,0
|
|
20240103,164900,85093558,1784,1784,1784,1784,0
|
|
20240103,164800,85093558,1784,1784,1784,1784,0
|
|
20240103,164700,85093558,1784,1784,1784,1784,0
|
|
20240103,164600,85093558,1784,1784,1784,1784,0
|
|
20240103,164500,85093558,1784,1784,1784,1784,0
|
|
20240103,164400,85093558,1784,1784,1784,1784,0
|
|
20240103,164300,85093558,1784,1784,1784,1784,600
|
|
20240103,164200,85093558,1784,1784,1784,1784,0
|
|
20240103,164100,85093558,1784,1784,1784,1784,0
|
|
20240103,164000,85093558,1784,1784,1784,1784,0
|
|
20240103,163900,85093558,1784,1784,1784,1784,0
|
|
20240103,163800,85093558,1784,1784,1784,1784,0
|
|
20240103,163700,85093558,1784,1784,1784,1784,0
|
|
20240103,163600,85093558,1784,1784,1784,1784,0
|
|
20240103,163500,85093558,1784,1784,1784,1784,0
|
|
20240103,163400,85093558,1784,1784,1784,1784,0
|
|
20240103,163300,85093558,1784,1784,1784,1784,0
|
|
20240103,163200,85093558,1784,1784,1784,1784,0
|
|
20240103,163100,85093558,1784,1784,1784,1784,0
|
|
20240103,163000,85093558,1784,1784,1784,1784,0
|
|
20240103,162900,85093558,1784,1784,1784,1784,0
|
|
20240103,162800,85093558,1784,1784,1784,1784,0
|
|
20240103,162700,85093558,1784,1784,1784,1784,0
|
|
20240103,162600,85093558,1784,1784,1784,1784,0
|
|
20240103,162500,85093558,1784,1784,1784,1784,0
|
|
20240103,162400,85093558,1784,1784,1784,1784,0
|
|
20240103,162300,85093558,1784,1784,1784,1784,0
|
|
20240103,162200,85093558,1784,1784,1784,1784,0
|
|
20240103,162100,85093558,1784,1784,1784,1784,0
|
|
20240103,162000,85093558,1784,1784,1784,1784,0
|
|
20240103,161900,85093558,1784,1784,1784,1784,0
|
|
20240103,161800,85093558,1784,1784,1784,1784,0
|
|
20240103,161700,85093558,1784,1784,1784,1784,0
|
|
20240103,161600,85093558,1784,1784,1784,1784,0
|
|
20240103,161500,85093558,1784,1784,1784,1784,0
|
|
20240103,161400,85093558,1784,1784,1784,1784,0
|
|
20240103,161300,85093558,1784,1784,1784,1784,600
|
|
20240103,161200,85093558,1784,1784,1784,1784,0
|
|
20240103,161100,85093558,1784,1784,1784,1784,0
|
|
20240103,161000,85093558,1784,1784,1784,1784,0
|
|
20240103,160900,85093558,1784,1784,1784,1784,0
|
|
20240103,160800,85093558,1784,1784,1784,1784,0
|
|
20240103,160700,85093558,1784,1784,1784,1784,0
|
|
20240103,160600,85093558,1784,1784,1784,1784,0
|
|
20240103,160500,85093558,1784,1784,1784,1784,0
|
|
20240103,160400,85093558,1784,1784,1784,1784,0
|
|
20240103,160300,85093558,1784,1784,1784,1784,0
|
|
20240103,160200,85093558,1784,1784,1784,1784,0
|
|
20240103,160100,85093558,1784,1784,1784,1784,0
|
|
20240103,160000,85093558,1784,1784,1784,1784,0
|
|
20240103,155900,85093558,1784,1784,1784,1784,0
|
|
20240103,155800,85093558,1784,1784,1784,1784,0
|
|
20240103,155700,85093558,1784,1784,1784,1784,0
|
|
20240103,155600,85093558,1784,1784,1784,1784,0
|
|
20240103,155500,85093558,1784,1784,1784,1784,0
|
|
20240103,155400,85093558,1784,1784,1784,1784,0
|
|
20240103,155300,85093558,1784,1784,1784,1784,0
|
|
20240103,155200,85093558,1784,1784,1784,1784,0
|
|
20240103,155100,85093558,1784,1784,1784,1784,0
|
|
20240103,155000,85093558,1784,1784,1784,1784,0
|
|
20240103,154900,85093558,1784,1784,1784,1784,0
|
|
20240103,154800,85093558,1784,1784,1784,1784,0
|
|
20240103,154700,85093558,1784,1784,1784,1784,0
|
|
20240103,154600,85093558,1784,1784,1784,1784,0
|
|
20240103,154500,85093558,1784,1784,1784,1784,0
|
|
20240103,154400,85093558,1784,1784,1784,1784,0
|
|
20240103,154300,85093558,1784,1784,1784,1784,600
|
|
20240103,154200,85093558,1784,1784,1784,1784,0
|
|
20240103,154100,85093558,1784,1784,1784,1784,0
|
|
20240103,154000,85093558,1784,1784,1784,1784,0
|
|
20240103,153900,85093558,1784,1784,1784,1784,0
|
|
20240103,153800,85093558,1784,1784,1784,1784,0
|
|
20240103,153700,85093558,1784,1784,1784,1784,0
|
|
20240103,153600,85093558,1784,1784,1784,1784,0
|
|
20240103,153500,85093558,1784,1784,1784,1784,0
|
|
20240103,153400,85093558,1784,1784,1784,1784,0
|
|
20240103,153300,85093558,1784,1784,1784,1784,0
|
|
20240103,153200,85093558,1784,1784,1784,1784,0
|
|
20240103,153100,85093558,1784,1784,1784,1784,0
|
|
20240103,153000,85093558,1784,1784,1784,1784,600
|
|
20240103,152900,84023158,1784,1784,1784,1784,0
|
|
20240103,152800,84023158,1784,1784,1784,1784,0
|
|
20240103,152700,84023158,1784,1784,1784,1784,0
|
|
20240103,152600,84023158,1784,1784,1784,1784,0
|
|
20240103,152500,84023158,1784,1784,1784,1784,0
|
|
20240103,152400,84023158,1784,1784,1784,1784,0
|
|
20240103,152300,84023158,1784,1784,1784,1784,0
|
|
20240103,152200,84023158,1784,1784,1784,1784,0
|
|
20240103,152100,84023158,1784,1784,1784,1784,0
|
|
20240103,152000,84023158,1784,1784,1784,1784,0
|
|
20240103,151900,84023158,1784,1784,1784,1784,0
|
|
20240103,151800,84023158,1784,1784,1784,1784,22
|
|
20240103,151700,83983910,1784,1784,1784,1784,31
|
|
20240103,151600,83928606,1784,1784,1784,1784,12
|
|
20240103,151500,83907198,1785,1785,1785,1785,17
|
|
20240103,151400,83876853,1786,1786,1786,1786,5
|
|
20240103,151300,83867923,1789,1789,1789,1789,0
|
|
20240103,151200,83867923,1789,1789,1789,1789,0
|
|
20240103,151100,83867923,1789,1789,1789,1789,0
|
|
20240103,151000,83867923,1789,1789,1789,1789,0
|
|
20240103,150900,83867923,1789,1789,1789,1789,0
|
|
20240103,150800,83867923,1789,1789,1789,1789,1
|
|
20240103,150700,83866134,1786,1786,1786,1786,0
|
|
20240103,150600,83866134,1786,1788,1788,1786,21
|
|
20240103,150500,83828593,1789,1789,1789,1789,0
|
|
20240103,150400,83828593,1789,1789,1789,1789,3
|
|
20240103,150300,83823226,1789,1789,1789,1789,0
|
|
20240103,150200,83823226,1789,1789,1789,1789,11
|
|
20240103,150100,83803547,1789,1788,1789,1788,171
|
|
20240103,150000,83497678,1779,1786,1786,1779,410
|
|
20240103,145900,82765845,1786,1786,1786,1786,0
|
|
20240103,145800,82765845,1786,1786,1786,1786,46
|
|
20240103,145700,82683689,1786,1786,1786,1786,0
|
|
20240103,145600,82683689,1786,1786,1786,1786,0
|
|
20240103,145500,82683689,1786,1786,1786,1786,0
|
|
20240103,145400,82683689,1786,1786,1786,1786,0
|
|
20240103,145300,82683689,1786,1786,1786,1786,60
|
|
20240103,145200,82576529,1778,1778,1778,1778,0
|
|
20240103,145100,82576529,1778,1778,1778,1778,0
|
|
20240103,145000,82576529,1778,1778,1778,1778,0
|
|
20240103,144900,82576529,1778,1778,1778,1778,1
|
|
20240103,144800,82574751,1778,1778,1778,1778,5
|
|
20240103,144700,82565861,1786,1786,1786,1786,0
|
|
20240103,144600,82565861,1786,1786,1786,1786,8
|
|
20240103,144500,82551573,1786,1786,1786,1786,57
|
|
20240103,144400,82449771,1786,1786,1786,1786,6
|
|
20240103,144300,82439055,1786,1786,1786,1786,0
|
|
20240103,144200,82439055,1786,1786,1786,1786,5
|
|
20240103,144100,82430125,1786,1786,1786,1786,0
|
|
20240103,144000,82430125,1786,1786,1786,1786,0
|
|
20240103,143900,82430125,1786,1786,1786,1786,0
|
|
20240103,143800,82430125,1786,1786,1786,1786,0
|
|
20240103,143700,82430125,1786,1786,1786,1786,57
|
|
20240103,143600,82328323,1777,1777,1777,1777,0
|
|
20240103,143500,82328323,1777,1777,1777,1777,0
|
|
20240103,143400,82328323,1777,1777,1777,1777,0
|
|
20240103,143300,82328323,1777,1777,1777,1777,0
|
|
20240103,143200,82328323,1777,1785,1785,1777,10000
|
|
20240103,143100,64533241,1785,1786,1786,1785,273
|
|
20240103,143000,64045928,1786,1786,1786,1786,0
|
|
20240103,142900,64045928,1786,1786,1786,1786,57
|
|
20240103,142800,63944126,1786,1786,1786,1786,46
|
|
20240103,142700,63861970,1785,1785,1785,1785,0
|
|
20240103,142600,63861970,1785,1785,1785,1785,1
|
|
20240103,142500,63860185,1786,1786,1786,1786,0
|
|
20240103,142400,63860185,1786,1786,1786,1786,5
|
|
20240103,142300,63851255,1786,1786,1786,1786,0
|
|
20240103,142200,63851255,1786,1786,1786,1786,3
|
|
20240103,142100,63845897,1786,1786,1786,1786,60
|
|
20240103,142000,63738737,1786,1786,1786,1786,3
|
|
20240103,141900,63733379,1786,1785,1786,1785,686
|
|
20240103,141800,62508863,1785,1785,1785,1785,2
|
|
20240103,141700,62505293,1785,1785,1785,1785,0
|
|
20240103,141600,62505293,1785,1785,1785,1785,8
|
|
20240103,141500,62491013,1785,1785,1785,1785,0
|
|
20240103,141400,62491013,1785,1785,1785,1785,0
|
|
20240103,141300,62491013,1785,1785,1785,1785,57
|
|
20240103,141200,62389268,1785,1785,1785,1785,0
|
|
20240103,141100,62389268,1785,1785,1785,1785,0
|
|
20240103,141000,62389268,1785,1785,1785,1785,0
|
|
20240103,140900,62389268,1785,1785,1785,1785,0
|
|
20240103,140800,62389268,1785,1785,1785,1785,0
|
|
20240103,140700,62389268,1785,1785,1785,1785,0
|
|
20240103,140600,62389268,1785,1785,1785,1785,0
|
|
20240103,140500,62389268,1785,1785,1785,1785,57
|
|
20240103,140400,62287523,1785,1785,1785,1785,0
|
|
20240103,140300,62287523,1785,1785,1785,1785,0
|
|
20240103,140200,62287523,1785,1785,1785,1785,0
|
|
20240103,140100,62287523,1785,1785,1785,1785,8
|
|
20240103,140000,62273243,1785,1785,1785,1785,0
|
|
20240103,135900,62273243,1785,1785,1785,1785,0
|
|
20240103,135800,62273243,1785,1785,1785,1785,46
|
|
20240103,135700,62191133,1785,1785,1785,1785,57
|
|
20240103,135600,62089388,1785,1785,1785,1785,0
|
|
20240103,135500,62089388,1785,1784,1785,1784,51
|
|
20240103,135400,61998403,1785,1785,1785,1785,0
|
|
20240103,135300,61998403,1785,1785,1785,1785,180
|
|
20240103,135200,61677103,1785,1785,1785,1785,0
|
|
20240103,135100,61677103,1785,1785,1785,1785,0
|
|
20240103,135000,61677103,1785,1785,1785,1785,3
|
|
20240103,134900,61671748,1785,1785,1785,1785,57
|
|
20240103,134800,61570003,1785,1785,1785,1785,0
|
|
20240103,134700,61570003,1785,1785,1785,1785,0
|
|
20240103,134600,61570003,1785,1785,1785,1785,8
|
|
20240103,134500,61555723,1783,1783,1783,1783,0
|
|
20240103,134400,61555723,1783,1783,1783,1783,0
|
|
20240103,134300,61555723,1783,1783,1783,1783,0
|
|
20240103,134200,61555723,1783,1783,1783,1783,0
|
|
20240103,134100,61555723,1783,1783,1783,1783,0
|
|
20240103,134000,61555723,1783,1783,1783,1783,274
|
|
20240103,133900,61067181,1782,1782,1782,1782,219
|
|
20240103,133800,60676923,1781,1781,1781,1781,31
|
|
20240103,133700,60621712,1782,1782,1782,1782,85
|
|
20240103,133600,60470242,1782,1782,1782,1782,0
|
|
20240103,133500,60470242,1782,1782,1782,1782,0
|
|
20240103,133400,60470242,1782,1782,1782,1782,0
|
|
20240103,133300,60470242,1782,1782,1782,1782,0
|
|
20240103,133200,60470242,1782,1782,1782,1782,0
|
|
20240103,133100,60470242,1782,1782,1782,1782,8
|
|
20240103,133000,60455986,1782,1782,1782,1782,0
|
|
20240103,132900,60455986,1782,1782,1782,1782,50
|
|
20240103,132800,60366886,1782,1782,1782,1782,0
|
|
20240103,132700,60366886,1782,1782,1782,1782,0
|
|
20240103,132600,60366886,1782,1782,1782,1782,0
|
|
20240103,132500,60366886,1782,1782,1782,1782,0
|
|
20240103,132400,60366886,1782,1782,1782,1782,0
|
|
20240103,132300,60366886,1782,1782,1782,1782,53
|
|
20240103,132200,60272440,1782,1782,1782,1782,5
|
|
20240103,132100,60263530,1782,1782,1782,1782,0
|
|
20240103,132000,60263530,1782,1782,1782,1782,0
|
|
20240103,131900,60263530,1782,1782,1782,1782,0
|
|
20240103,131800,60263530,1782,1782,1782,1782,0
|
|
20240103,131700,60263530,1782,1782,1782,1782,0
|
|
20240103,131600,60263530,1782,1782,1782,1782,9
|
|
20240103,131500,60247492,1782,1782,1782,1782,1
|
|
20240103,131400,60245710,1782,1782,1782,1782,0
|
|
20240103,131300,60245710,1782,1782,1782,1782,2
|
|
20240103,131200,60242146,1782,1782,1782,1782,0
|
|
20240103,131100,60242146,1782,1782,1782,1782,0
|
|
20240103,131000,60242146,1782,1782,1782,1782,1
|
|
20240103,130900,60240364,1782,1782,1782,1782,0
|
|
20240103,130800,60240364,1782,1782,1782,1782,0
|
|
20240103,130700,60240364,1782,1782,1782,1782,26
|
|
20240103,130600,60194032,1781,1782,1782,1781,10
|
|
20240103,130500,60176213,1782,1782,1782,1782,106
|
|
20240103,130400,59987321,1783,1783,1783,1783,3
|
|
20240103,130300,59981972,1783,1783,1783,1783,0
|
|
20240103,130200,59981972,1783,1783,1783,1783,0
|
|
20240103,130100,59981972,1783,1783,1783,1783,108
|
|
20240103,130000,59789408,1783,1783,1783,1783,0
|
|
20240103,125900,59789408,1783,1783,1783,1783,0
|
|
20240103,125800,59789408,1783,1783,1783,1783,0
|
|
20240103,125700,59789408,1783,1783,1783,1783,0
|
|
20240103,125600,59789408,1783,1783,1783,1783,0
|
|
20240103,125500,59789408,1783,1783,1783,1783,0
|
|
20240103,125400,59789408,1783,1783,1783,1783,3
|
|
20240103,125300,59784059,1783,1783,1783,1783,0
|
|
20240103,125200,59784059,1783,1783,1783,1783,0
|
|
20240103,125100,59784059,1783,1783,1783,1783,0
|
|
20240103,125000,59784059,1783,1783,1783,1783,112
|
|
20240103,124900,59584363,1782,1782,1782,1782,0
|
|
20240103,124800,59584363,1782,1781,1782,1781,981
|
|
20240103,124700,57836243,1781,1781,1781,1781,0
|
|
20240103,124600,57836243,1781,1781,1781,1781,8
|
|
20240103,124500,57821995,1781,1781,1781,1781,0
|
|
20240103,124400,57821995,1781,1781,1781,1781,0
|
|
20240103,124300,57821995,1781,1781,1781,1781,6
|
|
20240103,124200,57811309,1781,1781,1781,1781,0
|
|
20240103,124100,57811309,1781,1781,1781,1781,0
|
|
20240103,124000,57811309,1781,1781,1781,1781,0
|
|
20240103,123900,57811309,1781,1781,1781,1781,0
|
|
20240103,123800,57811309,1781,1781,1781,1781,0
|
|
20240103,123700,57811309,1781,1781,1781,1781,0
|
|
20240103,123600,57811309,1781,1781,1781,1781,5
|
|
20240103,123500,57802404,1781,1781,1781,1781,0
|
|
20240103,123400,57802404,1781,1781,1781,1781,0
|
|
20240103,123300,57802404,1781,1781,1781,1781,42
|
|
20240103,123200,57727602,1781,1781,1781,1781,0
|
|
20240103,123100,57727602,1781,1781,1781,1781,8
|
|
20240103,123000,57713354,1780,1780,1780,1780,52
|
|
20240103,122900,57620794,1780,1780,1780,1780,0
|
|
20240103,122800,57620794,1780,1780,1780,1780,0
|
|
20240103,122700,57620794,1780,1780,1780,1780,4
|
|
20240103,122600,57613674,1780,1780,1780,1780,10
|
|
20240103,122500,57595874,1780,1780,1780,1780,0
|
|
20240103,122400,57595874,1780,1780,1780,1780,0
|
|
20240103,122300,57595874,1780,1780,1780,1780,1
|
|
20240103,122200,57594094,1780,1780,1780,1780,0
|
|
20240103,122100,57594094,1780,1780,1780,1780,0
|
|
20240103,122000,57594094,1780,1780,1780,1780,0
|
|
20240103,121900,57594094,1780,1780,1780,1780,0
|
|
20240103,121800,57594094,1780,1780,1780,1780,0
|
|
20240103,121700,57594094,1780,1780,1780,1780,52
|
|
20240103,121600,57501534,1781,1781,1781,1781,9
|
|
20240103,121500,57485505,1782,1782,1782,1782,0
|
|
20240103,121400,57485505,1782,1782,1782,1782,0
|
|
20240103,121300,57485505,1782,1782,1782,1782,0
|
|
20240103,121200,57485505,1782,1782,1782,1782,0
|
|
20240103,121100,57485505,1782,1782,1782,1782,0
|
|
20240103,121000,57485505,1782,1782,1782,1782,11
|
|
20240103,120900,57465903,1782,1782,1782,1782,0
|
|
20240103,120800,57465903,1782,1782,1782,1782,0
|
|
20240103,120700,57465903,1782,1782,1782,1782,0
|
|
20240103,120600,57465903,1782,1782,1782,1782,0
|
|
20240103,120500,57465903,1782,1782,1782,1782,20
|
|
20240103,120400,57430263,1782,1782,1782,1782,101
|
|
20240103,120300,57250281,1782,1782,1782,1782,0
|
|
20240103,120200,57250281,1782,1782,1782,1782,0
|
|
20240103,120100,57250281,1782,1782,1782,1782,9
|
|
20240103,120000,57234243,1779,1779,1779,1779,0
|
|
20240103,115900,57234243,1779,1779,1779,1779,0
|
|
20240103,115800,57234243,1779,1779,1779,1779,445
|
|
20240103,115700,56442588,1779,1779,1779,1779,0
|
|
20240103,115600,56442588,1779,1779,1779,1779,0
|
|
20240103,115500,56442588,1779,1779,1779,1779,1
|
|
20240103,115400,56440809,1779,1779,1779,1779,0
|
|
20240103,115300,56440809,1779,1779,1779,1779,3
|
|
20240103,115200,56435472,1779,1780,1780,1779,800
|
|
20240103,115100,55012006,1780,1780,1780,1780,500
|
|
20240103,115000,54122006,1780,1780,1780,1780,0
|
|
20240103,114900,54122006,1780,1780,1780,1780,0
|
|
20240103,114800,54122006,1780,1782,1782,1780,50
|
|
20240103,114700,54032995,1785,1784,1785,1784,831
|
|
20240103,114600,52549846,1785,1784,1785,1784,9
|
|
20240103,114500,52533783,1780,1780,1780,1780,0
|
|
20240103,114400,52533783,1780,1780,1780,1780,0
|
|
20240103,114300,52533783,1780,1781,1781,1780,168
|
|
20240103,114200,52234683,1782,1783,1783,1782,112
|
|
20240103,114100,52035042,1784,1783,1784,1783,35
|
|
20240103,114000,51972603,1784,1784,1784,1784,106
|
|
20240103,113900,51783499,1784,1784,1784,1784,0
|
|
20240103,113800,51783499,1784,1784,1784,1784,0
|
|
20240103,113700,51783499,1784,1784,1784,1784,7
|
|
20240103,113600,51771011,1784,1784,1784,1784,0
|
|
20240103,113500,51771011,1784,1784,1784,1784,52
|
|
20240103,113400,51678243,1784,1784,1784,1784,0
|
|
20240103,113300,51678243,1784,1784,1784,1784,0
|
|
20240103,113200,51678243,1784,1784,1784,1784,0
|
|
20240103,113100,51678243,1784,1782,1784,1781,87
|
|
20240103,113000,51523268,1781,1781,1781,1781,15
|
|
20240103,112900,51496553,1784,1784,1784,1784,200
|
|
20240103,112800,51139753,1784,1784,1784,1784,0
|
|
20240103,112700,51139753,1784,1784,1784,1784,0
|
|
20240103,112600,51139753,1784,1784,1784,1784,20
|
|
20240103,112500,51104073,1780,1780,1780,1780,0
|
|
20240103,112400,51104073,1780,1780,1780,1780,1
|
|
20240103,112300,51102293,1780,1780,1780,1780,0
|
|
20240103,112200,51102293,1780,1780,1780,1780,0
|
|
20240103,112100,51102293,1780,1781,1781,1780,100
|
|
20240103,112000,50924291,1780,1780,1780,1780,0
|
|
20240103,111900,50924291,1780,1780,1780,1780,0
|
|
20240103,111800,50924291,1780,1780,1780,1780,0
|
|
20240103,111700,50924291,1780,1780,1780,1780,79
|
|
20240103,111600,50783671,1784,1784,1784,1784,10
|
|
20240103,111500,50765831,1780,1780,1780,1780,0
|
|
20240103,111400,50765831,1780,1780,1780,1780,0
|
|
20240103,111300,50765831,1780,1780,1780,1780,0
|
|
20240103,111200,50765831,1780,1780,1780,1780,0
|
|
20240103,111100,50765831,1780,1780,1780,1780,0
|
|
20240103,111000,50765831,1780,1780,1780,1780,0
|
|
20240103,110900,50765831,1780,1780,1780,1780,0
|
|
20240103,110800,50765831,1780,1780,1780,1780,0
|
|
20240103,110700,50765831,1780,1780,1780,1780,0
|
|
20240103,110600,50765831,1780,1780,1780,1780,0
|
|
20240103,110500,50765831,1780,1780,1780,1780,0
|
|
20240103,110400,50765831,1780,1780,1780,1780,0
|
|
20240103,110300,50765831,1780,1783,1783,1780,79
|
|
20240103,110200,50625193,1780,1780,1780,1780,0
|
|
20240103,110100,50625193,1780,1780,1780,1780,0
|
|
20240103,110000,50625193,1780,1780,1780,1780,0
|
|
20240103,105900,50625193,1780,1780,1780,1780,422
|
|
20240103,105800,49874033,1780,1780,1780,1780,0
|
|
20240103,105700,49874033,1780,1780,1780,1780,0
|
|
20240103,105600,49874033,1780,1780,1780,1780,0
|
|
20240103,105500,49874033,1780,1780,1780,1780,0
|
|
20240103,105400,49874033,1780,1780,1780,1780,0
|
|
20240103,105300,49874033,1780,1780,1780,1780,0
|
|
20240103,105200,49874033,1780,1780,1780,1780,2
|
|
20240103,105100,49870473,1780,1780,1780,1780,0
|
|
20240103,105000,49870473,1780,1780,1780,1780,0
|
|
20240103,104900,49870473,1780,1783,1783,1780,79
|
|
20240103,104800,49729838,1784,1784,1784,1784,0
|
|
20240103,104700,49729838,1784,1784,1784,1784,0
|
|
20240103,104600,49729838,1784,1784,1784,1784,0
|
|
20240103,104500,49729838,1784,1784,1784,1784,0
|
|
20240103,104400,49729838,1784,1784,1784,1784,10
|
|
20240103,104300,49711998,1783,1783,1783,1783,0
|
|
20240103,104200,49711998,1783,1783,1783,1783,2
|
|
20240103,104100,49708432,1780,1780,1780,1780,0
|
|
20240103,104000,49708432,1780,1780,1780,1780,0
|
|
20240103,103900,49708432,1780,1780,1780,1780,0
|
|
20240103,103800,49708432,1780,1780,1780,1780,0
|
|
20240103,103700,49708432,1780,1780,1780,1780,20
|
|
20240103,103600,49672832,1780,1780,1780,1780,0
|
|
20240103,103500,49672832,1780,1780,1780,1780,79
|
|
20240103,103400,49532212,1785,1785,1785,1785,0
|
|
20240103,103300,49532212,1785,1785,1785,1785,0
|
|
20240103,103200,49532212,1785,1785,1785,1785,0
|
|
20240103,103100,49532212,1785,1785,1785,1785,0
|
|
20240103,103000,49532212,1785,1785,1785,1785,0
|
|
20240103,102900,49532212,1785,1785,1785,1785,0
|
|
20240103,102800,49532212,1785,1785,1785,1785,0
|
|
20240103,102700,49532212,1785,1785,1785,1785,0
|
|
20240103,102600,49532212,1785,1785,1785,1785,0
|
|
20240103,102500,49532212,1785,1785,1785,1785,1
|
|
20240103,102400,49530427,1786,1786,1786,1786,0
|
|
20240103,102300,49530427,1786,1778,1786,1778,312
|
|
20240103,102200,48975667,1778,1778,1778,1778,0
|
|
20240103,102100,48975667,1778,1779,1779,1778,79
|
|
20240103,102000,48835132,1780,1780,1780,1780,0
|
|
20240103,101900,48835132,1780,1780,1780,1780,0
|
|
20240103,101800,48835132,1780,1780,1780,1780,100
|
|
20240103,101700,48657132,1786,1786,1786,1786,0
|
|
20240103,101600,48657132,1786,1786,1786,1786,0
|
|
20240103,101500,48657132,1786,1786,1786,1786,0
|
|
20240103,101400,48657132,1786,1786,1786,1786,0
|
|
20240103,101300,48657132,1786,1786,1786,1786,0
|
|
20240103,101200,48657132,1786,1786,1786,1786,0
|
|
20240103,101100,48657132,1786,1786,1786,1786,0
|
|
20240103,101000,48657132,1786,1786,1786,1786,0
|
|
20240103,100900,48657132,1786,1785,1786,1785,11
|
|
20240103,100800,48637495,1777,1777,1777,1777,0
|
|
20240103,100700,48637495,1777,1778,1778,1777,79
|
|
20240103,100600,48497058,1777,1777,1777,1777,0
|
|
20240103,100500,48497058,1777,1777,1777,1777,0
|
|
20240103,100400,48497058,1777,1778,1778,1777,21
|
|
20240103,100300,48459740,1789,1789,1789,1789,0
|
|
20240103,100200,48459740,1789,1789,1789,1789,0
|
|
20240103,100100,48459740,1789,1785,1789,1785,218
|
|
20240103,100000,48070150,1776,1776,1776,1776,0
|
|
20240103,095900,48070150,1776,1776,1776,1776,5
|
|
20240103,095800,48061270,1776,1776,1776,1776,1
|
|
20240103,095700,48059494,1776,1776,1776,1776,0
|
|
20240103,095600,48059494,1776,1776,1776,1776,0
|
|
20240103,095500,48059494,1776,1776,1776,1776,0
|
|
20240103,095400,48059494,1776,1776,1776,1776,0
|
|
20240103,095300,48059494,1776,1778,1778,1776,80
|
|
20240103,095200,47917405,1776,1776,1776,1776,0
|
|
20240103,095100,47917405,1776,1781,1781,1776,1029
|
|
20240103,095000,46088234,1789,1789,1789,1789,0
|
|
20240103,094900,46088234,1789,1789,1789,1789,0
|
|
20240103,094800,46088234,1789,1788,1789,1788,2479
|
|
20240103,094700,41653538,1789,1789,1789,1789,275
|
|
20240103,094600,41161563,1781,1781,1781,1781,0
|
|
20240103,094500,41161563,1781,1781,1781,1781,786
|
|
20240103,094400,39761697,1780,1780,1780,1780,1
|
|
20240103,094300,39759917,1779,1779,1779,1779,0
|
|
20240103,094200,39759917,1779,1779,1779,1779,0
|
|
20240103,094100,39759917,1779,1779,1779,1779,0
|
|
20240103,094000,39759917,1779,1779,1779,1779,0
|
|
20240103,093900,39759917,1779,1779,1779,1779,79
|
|
20240103,093800,39619376,1781,1781,1781,1781,2
|
|
20240103,093700,39615814,1781,1781,1781,1781,1
|
|
20240103,093600,39614033,1778,1778,1778,1778,0
|
|
20240103,093500,39614033,1778,1778,1778,1778,0
|
|
20240103,093400,39614033,1778,1778,1778,1778,0
|
|
20240103,093300,39614033,1778,1778,1778,1778,95
|
|
20240103,093200,39445123,1778,1778,1778,1778,0
|
|
20240103,093100,39445123,1778,1778,1778,1778,1
|
|
20240103,093000,39443345,1781,1778,1781,1778,12
|
|
20240103,092900,39422006,1778,1778,1778,1778,6
|
|
20240103,092800,39411338,1778,1778,1778,1778,335
|
|
20240103,092700,38815708,1778,1779,1779,1778,995
|
|
20240103,092600,37046587,1779,1780,1780,1779,482
|
|
20240103,092500,36188838,1781,1779,1781,1779,101
|
|
20240103,092400,36009131,1781,1780,1781,1779,164
|
|
20240103,092300,35717168,1781,1781,1781,1781,167
|
|
20240103,092200,35419741,1781,1781,1781,1781,0
|
|
20240103,092100,35419741,1781,1788,1788,1781,589
|
|
20240103,092000,34370034,1789,1784,1789,1784,1928
|
|
20240103,091900,30930382,1785,1789,1789,1785,12
|
|
20240103,091800,30908942,1790,1790,1790,1790,0
|
|
20240103,091700,30908942,1790,1784,1790,1783,126
|
|
20240103,091600,30683898,1784,1784,1784,1784,1101
|
|
20240103,091500,28719714,1784,1784,1784,1784,198
|
|
20240103,091400,28366482,1784,1784,1784,1784,0
|
|
20240103,091300,28366482,1784,1784,1784,1784,25
|
|
20240103,091200,28321882,1784,1794,1794,1784,1784
|
|
20240103,091100,25130349,1794,1794,1794,1794,128
|
|
20240103,091000,24900717,1795,1795,1795,1795,65
|
|
20240103,090900,24784042,1795,1796,1796,1795,161
|
|
20240103,090800,24494978,1796,1796,1796,1796,1
|
|
20240103,090700,24493182,1796,1796,1796,1796,0
|
|
20240103,090600,24493182,1796,1796,1796,1796,0
|
|
20240103,090500,24493182,1796,1796,1796,1796,0
|
|
20240103,090400,24493182,1796,1796,1796,1796,570
|
|
20240103,090300,23469462,1797,1796,1797,1796,545
|
|
20240103,090200,22490547,1797,1811,1811,1797,470
|
|
20240103,090100,21639587,1811,1800,1811,1796,2987
|
|
20240103,090000,16247121,1800,1818,1818,1800,7249
|