675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201200,44591840,1774,1774,1774,1774,237
|
|
20240105,201100,44591840,1774,1774,1774,1774,0
|
|
20240105,201000,44591840,1774,1774,1774,1774,0
|
|
20240105,200900,44591840,1774,1774,1774,1774,0
|
|
20240105,200800,44591840,1774,1774,1774,1774,0
|
|
20240105,200700,44591840,1774,1774,1774,1774,0
|
|
20240105,200600,44591840,1774,1774,1774,1774,0
|
|
20240105,200500,44591840,1774,1774,1774,1774,0
|
|
20240105,200400,44591840,1774,1774,1774,1774,0
|
|
20240105,200300,44591840,1774,1774,1774,1774,0
|
|
20240105,200200,44591840,1774,1774,1774,1774,0
|
|
20240105,200100,44591840,1774,1774,1774,1774,0
|
|
20240105,200000,44591840,1774,1774,1774,1774,0
|
|
20240105,195900,44591840,1774,1774,1774,1774,0
|
|
20240105,195800,44591840,1774,1774,1774,1774,0
|
|
20240105,195700,44591840,1774,1774,1774,1774,0
|
|
20240105,195600,44591840,1774,1774,1774,1774,0
|
|
20240105,195500,44591840,1774,1774,1774,1774,0
|
|
20240105,195400,44591840,1774,1774,1774,1774,0
|
|
20240105,195300,44591840,1774,1774,1774,1774,0
|
|
20240105,195200,44591840,1774,1774,1774,1774,0
|
|
20240105,195100,44591840,1774,1774,1774,1774,0
|
|
20240105,195000,44591840,1774,1774,1774,1774,0
|
|
20240105,194900,44591840,1774,1774,1774,1774,0
|
|
20240105,194800,44591840,1774,1774,1774,1774,0
|
|
20240105,194700,44591840,1774,1774,1774,1774,0
|
|
20240105,194600,44591840,1774,1774,1774,1774,0
|
|
20240105,194500,44591840,1774,1774,1774,1774,0
|
|
20240105,194400,44591840,1774,1774,1774,1774,0
|
|
20240105,194300,44591840,1774,1774,1774,1774,0
|
|
20240105,194200,44591840,1774,1774,1774,1774,237
|
|
20240105,194100,44591840,1774,1774,1774,1774,0
|
|
20240105,194000,44591840,1774,1774,1774,1774,0
|
|
20240105,193900,44591840,1774,1774,1774,1774,0
|
|
20240105,193800,44591840,1774,1774,1774,1774,0
|
|
20240105,193700,44591840,1774,1774,1774,1774,0
|
|
20240105,193600,44591840,1774,1774,1774,1774,0
|
|
20240105,193500,44591840,1774,1774,1774,1774,0
|
|
20240105,193400,44591840,1774,1774,1774,1774,0
|
|
20240105,193300,44591840,1774,1774,1774,1774,0
|
|
20240105,193200,44591840,1774,1774,1774,1774,0
|
|
20240105,193100,44591840,1774,1774,1774,1774,0
|
|
20240105,193000,44591840,1774,1774,1774,1774,0
|
|
20240105,192900,44591840,1774,1774,1774,1774,0
|
|
20240105,192800,44591840,1774,1774,1774,1774,0
|
|
20240105,192700,44591840,1774,1774,1774,1774,0
|
|
20240105,192600,44591840,1774,1774,1774,1774,0
|
|
20240105,192500,44591840,1774,1774,1774,1774,0
|
|
20240105,192400,44591840,1774,1774,1774,1774,0
|
|
20240105,192300,44591840,1774,1774,1774,1774,0
|
|
20240105,192200,44591840,1774,1774,1774,1774,0
|
|
20240105,192100,44591840,1774,1774,1774,1774,0
|
|
20240105,192000,44591840,1774,1774,1774,1774,0
|
|
20240105,191900,44591840,1774,1774,1774,1774,0
|
|
20240105,191800,44591840,1774,1774,1774,1774,0
|
|
20240105,191700,44591840,1774,1774,1774,1774,0
|
|
20240105,191600,44591840,1774,1774,1774,1774,0
|
|
20240105,191500,44591840,1774,1774,1774,1774,0
|
|
20240105,191400,44591840,1774,1774,1774,1774,0
|
|
20240105,191300,44591840,1774,1774,1774,1774,0
|
|
20240105,191200,44591840,1774,1774,1774,1774,237
|
|
20240105,191100,44591840,1774,1774,1774,1774,0
|
|
20240105,191000,44591840,1774,1774,1774,1774,0
|
|
20240105,190900,44591840,1774,1774,1774,1774,0
|
|
20240105,190800,44591840,1774,1774,1774,1774,0
|
|
20240105,190700,44591840,1774,1774,1774,1774,0
|
|
20240105,190600,44591840,1774,1774,1774,1774,0
|
|
20240105,190500,44591840,1774,1774,1774,1774,0
|
|
20240105,190400,44591840,1774,1774,1774,1774,0
|
|
20240105,190300,44591840,1774,1774,1774,1774,0
|
|
20240105,190200,44591840,1774,1774,1774,1774,0
|
|
20240105,190100,44591840,1774,1774,1774,1774,0
|
|
20240105,190000,44591840,1774,1774,1774,1774,0
|
|
20240105,185900,44591840,1774,1774,1774,1774,0
|
|
20240105,185800,44591840,1774,1774,1774,1774,0
|
|
20240105,185700,44591840,1774,1774,1774,1774,0
|
|
20240105,185600,44591840,1774,1774,1774,1774,0
|
|
20240105,185500,44591840,1774,1774,1774,1774,0
|
|
20240105,185400,44591840,1774,1774,1774,1774,0
|
|
20240105,185300,44591840,1774,1774,1774,1774,0
|
|
20240105,185200,44591840,1774,1774,1774,1774,0
|
|
20240105,185100,44591840,1774,1774,1774,1774,0
|
|
20240105,185000,44591840,1774,1774,1774,1774,0
|
|
20240105,184900,44591840,1774,1774,1774,1774,0
|
|
20240105,184800,44591840,1774,1774,1774,1774,0
|
|
20240105,184700,44591840,1774,1774,1774,1774,0
|
|
20240105,184600,44591840,1774,1774,1774,1774,0
|
|
20240105,184500,44591840,1774,1774,1774,1774,0
|
|
20240105,184400,44591840,1774,1774,1774,1774,0
|
|
20240105,184300,44591840,1774,1774,1774,1774,0
|
|
20240105,184200,44591840,1774,1774,1774,1774,237
|
|
20240105,184100,44591840,1774,1774,1774,1774,0
|
|
20240105,184000,44591840,1774,1774,1774,1774,0
|
|
20240105,183900,44591840,1774,1774,1774,1774,0
|
|
20240105,183800,44591840,1774,1774,1774,1774,0
|
|
20240105,183700,44591840,1774,1774,1774,1774,0
|
|
20240105,183600,44591840,1774,1774,1774,1774,0
|
|
20240105,183500,44591840,1774,1774,1774,1774,0
|
|
20240105,183400,44591840,1774,1774,1774,1774,0
|
|
20240105,183300,44591840,1774,1774,1774,1774,0
|
|
20240105,183200,44591840,1774,1774,1774,1774,0
|
|
20240105,183100,44591840,1774,1774,1774,1774,0
|
|
20240105,183000,44591840,1774,1774,1774,1774,0
|
|
20240105,182900,44591840,1774,1774,1774,1774,0
|
|
20240105,182800,44591840,1774,1774,1774,1774,0
|
|
20240105,182700,44591840,1774,1774,1774,1774,0
|
|
20240105,182600,44591840,1774,1774,1774,1774,0
|
|
20240105,182500,44591840,1774,1774,1774,1774,0
|
|
20240105,182400,44591840,1774,1774,1774,1774,0
|
|
20240105,182300,44591840,1774,1774,1774,1774,0
|
|
20240105,182200,44591840,1774,1774,1774,1774,0
|
|
20240105,182100,44591840,1774,1774,1774,1774,0
|
|
20240105,182000,44591840,1774,1774,1774,1774,0
|
|
20240105,181900,44591840,1774,1774,1774,1774,0
|
|
20240105,181800,44591840,1774,1774,1774,1774,0
|
|
20240105,181700,44591840,1774,1774,1774,1774,0
|
|
20240105,181600,44591840,1774,1774,1774,1774,0
|
|
20240105,181500,44591840,1774,1774,1774,1774,0
|
|
20240105,181400,44591840,1774,1774,1774,1774,0
|
|
20240105,181300,44591840,1774,1774,1774,1774,0
|
|
20240105,181200,44591840,1774,1774,1774,1774,237
|
|
20240105,181100,44591840,1774,1774,1774,1774,0
|
|
20240105,181000,44591840,1774,1774,1774,1774,0
|
|
20240105,180900,44591840,1774,1774,1774,1774,0
|
|
20240105,180800,44591840,1774,1774,1774,1774,0
|
|
20240105,180700,44591840,1774,1774,1774,1774,0
|
|
20240105,180600,44591840,1774,1774,1774,1774,0
|
|
20240105,180500,44591840,1774,1774,1774,1774,0
|
|
20240105,180400,44591840,1774,1774,1774,1774,0
|
|
20240105,180300,44591840,1774,1774,1774,1774,0
|
|
20240105,180200,44591840,1774,1774,1774,1774,0
|
|
20240105,180100,44591840,1774,1774,1774,1774,0
|
|
20240105,180000,44591840,1774,1774,1774,1774,0
|
|
20240105,175900,44591840,1774,1774,1774,1774,0
|
|
20240105,175800,44591840,1774,1774,1774,1774,0
|
|
20240105,175700,44591840,1774,1774,1774,1774,0
|
|
20240105,175600,44591840,1774,1774,1774,1774,0
|
|
20240105,175500,44591840,1774,1774,1774,1774,0
|
|
20240105,175400,44591840,1774,1774,1774,1774,0
|
|
20240105,175300,44591840,1774,1774,1774,1774,0
|
|
20240105,175200,44591840,1774,1774,1774,1774,0
|
|
20240105,175100,44591840,1774,1774,1774,1774,0
|
|
20240105,175000,44591840,1774,1774,1774,1774,0
|
|
20240105,174900,44591840,1774,1774,1774,1774,0
|
|
20240105,174800,44591840,1774,1774,1774,1774,0
|
|
20240105,174700,44591840,1774,1774,1774,1774,0
|
|
20240105,174600,44591840,1774,1774,1774,1774,0
|
|
20240105,174500,44591840,1774,1774,1774,1774,0
|
|
20240105,174400,44591840,1774,1774,1774,1774,0
|
|
20240105,174300,44591840,1774,1774,1774,1774,0
|
|
20240105,174200,44591840,1774,1774,1774,1774,237
|
|
20240105,174100,44591840,1774,1774,1774,1774,0
|
|
20240105,174000,44591840,1774,1774,1774,1774,0
|
|
20240105,173900,44591840,1774,1774,1774,1774,0
|
|
20240105,173800,44591840,1774,1774,1774,1774,0
|
|
20240105,173700,44591840,1774,1774,1774,1774,0
|
|
20240105,173600,44591840,1774,1774,1774,1774,0
|
|
20240105,173500,44591840,1774,1774,1774,1774,0
|
|
20240105,173400,44591840,1774,1774,1774,1774,0
|
|
20240105,173300,44591840,1774,1774,1774,1774,0
|
|
20240105,173200,44591840,1774,1774,1774,1774,0
|
|
20240105,173100,44591840,1774,1774,1774,1774,0
|
|
20240105,173000,44591840,1774,1774,1774,1774,0
|
|
20240105,172900,44591840,1774,1774,1774,1774,0
|
|
20240105,172800,44591840,1774,1774,1774,1774,0
|
|
20240105,172700,44591840,1774,1774,1774,1774,0
|
|
20240105,172600,44591840,1774,1774,1774,1774,0
|
|
20240105,172500,44591840,1774,1774,1774,1774,0
|
|
20240105,172400,44591840,1774,1774,1774,1774,0
|
|
20240105,172300,44591840,1774,1774,1774,1774,0
|
|
20240105,172200,44591840,1774,1774,1774,1774,0
|
|
20240105,172100,44591840,1774,1774,1774,1774,0
|
|
20240105,172000,44591840,1774,1774,1774,1774,0
|
|
20240105,171900,44591840,1774,1774,1774,1774,0
|
|
20240105,171800,44591840,1774,1774,1774,1774,0
|
|
20240105,171700,44591840,1774,1774,1774,1774,0
|
|
20240105,171600,44591840,1774,1774,1774,1774,0
|
|
20240105,171500,44591840,1774,1774,1774,1774,0
|
|
20240105,171400,44591840,1774,1774,1774,1774,0
|
|
20240105,171300,44591840,1774,1774,1774,1774,0
|
|
20240105,171200,44591840,1774,1774,1774,1774,237
|
|
20240105,171100,44591840,1774,1774,1774,1774,0
|
|
20240105,171000,44591840,1774,1774,1774,1774,0
|
|
20240105,170900,44591840,1774,1774,1774,1774,0
|
|
20240105,170800,44591840,1774,1774,1774,1774,0
|
|
20240105,170700,44591840,1774,1774,1774,1774,0
|
|
20240105,170600,44591840,1774,1774,1774,1774,0
|
|
20240105,170500,44591840,1774,1774,1774,1774,0
|
|
20240105,170400,44591840,1774,1774,1774,1774,0
|
|
20240105,170300,44591840,1774,1774,1774,1774,0
|
|
20240105,170200,44591840,1774,1774,1774,1774,0
|
|
20240105,170100,44591840,1774,1774,1774,1774,0
|
|
20240105,170000,44591840,1774,1774,1774,1774,0
|
|
20240105,165900,44591840,1774,1774,1774,1774,0
|
|
20240105,165800,44591840,1774,1774,1774,1774,0
|
|
20240105,165700,44591840,1774,1774,1774,1774,0
|
|
20240105,165600,44591840,1774,1774,1774,1774,0
|
|
20240105,165500,44591840,1774,1774,1774,1774,0
|
|
20240105,165400,44591840,1774,1774,1774,1774,0
|
|
20240105,165300,44591840,1774,1774,1774,1774,0
|
|
20240105,165200,44591840,1774,1774,1774,1774,0
|
|
20240105,165100,44591840,1774,1774,1774,1774,0
|
|
20240105,165000,44591840,1774,1774,1774,1774,0
|
|
20240105,164900,44591840,1774,1774,1774,1774,0
|
|
20240105,164800,44591840,1774,1774,1774,1774,0
|
|
20240105,164700,44591840,1774,1774,1774,1774,0
|
|
20240105,164600,44591840,1774,1774,1774,1774,0
|
|
20240105,164500,44591840,1774,1774,1774,1774,0
|
|
20240105,164400,44591840,1774,1774,1774,1774,0
|
|
20240105,164300,44591840,1774,1774,1774,1774,0
|
|
20240105,164200,44591840,1774,1774,1774,1774,237
|
|
20240105,164100,44591840,1774,1774,1774,1774,0
|
|
20240105,164000,44591840,1774,1774,1774,1774,0
|
|
20240105,163900,44591840,1774,1774,1774,1774,0
|
|
20240105,163800,44591840,1774,1774,1774,1774,0
|
|
20240105,163700,44591840,1774,1774,1774,1774,0
|
|
20240105,163600,44591840,1774,1774,1774,1774,0
|
|
20240105,163500,44591840,1774,1774,1774,1774,0
|
|
20240105,163400,44591840,1774,1774,1774,1774,0
|
|
20240105,163300,44591840,1774,1774,1774,1774,0
|
|
20240105,163200,44591840,1774,1774,1774,1774,0
|
|
20240105,163100,44591840,1774,1774,1774,1774,0
|
|
20240105,163000,44591840,1774,1774,1774,1774,0
|
|
20240105,162900,44591840,1774,1774,1774,1774,0
|
|
20240105,162800,44591840,1774,1774,1774,1774,0
|
|
20240105,162700,44591840,1774,1774,1774,1774,0
|
|
20240105,162600,44591840,1774,1774,1774,1774,0
|
|
20240105,162500,44591840,1774,1774,1774,1774,0
|
|
20240105,162400,44591840,1774,1774,1774,1774,0
|
|
20240105,162300,44591840,1774,1774,1774,1774,0
|
|
20240105,162200,44591840,1774,1774,1774,1774,0
|
|
20240105,162100,44591840,1774,1774,1774,1774,0
|
|
20240105,162000,44591840,1774,1774,1774,1774,0
|
|
20240105,161900,44591840,1774,1774,1774,1774,0
|
|
20240105,161800,44591840,1774,1774,1774,1774,0
|
|
20240105,161700,44591840,1774,1774,1774,1774,0
|
|
20240105,161600,44591840,1774,1774,1774,1774,0
|
|
20240105,161500,44591840,1774,1774,1774,1774,0
|
|
20240105,161400,44591840,1774,1774,1774,1774,0
|
|
20240105,161300,44591840,1774,1774,1774,1774,0
|
|
20240105,161200,44591840,1774,1774,1774,1774,237
|
|
20240105,161100,44591840,1774,1774,1774,1774,0
|
|
20240105,161000,44591840,1774,1774,1774,1774,0
|
|
20240105,160900,44591840,1774,1774,1774,1774,0
|
|
20240105,160800,44591840,1774,1774,1774,1774,0
|
|
20240105,160700,44591840,1774,1774,1774,1774,0
|
|
20240105,160600,44591840,1774,1774,1774,1774,0
|
|
20240105,160500,44591840,1774,1774,1774,1774,0
|
|
20240105,160400,44591840,1774,1774,1774,1774,0
|
|
20240105,160300,44591840,1774,1774,1774,1774,0
|
|
20240105,160200,44591840,1774,1774,1774,1774,0
|
|
20240105,160100,44591840,1774,1774,1774,1774,0
|
|
20240105,160000,44591840,1774,1774,1774,1774,0
|
|
20240105,155900,44591840,1774,1774,1774,1774,0
|
|
20240105,155800,44591840,1774,1774,1774,1774,0
|
|
20240105,155700,44591840,1774,1774,1774,1774,0
|
|
20240105,155600,44591840,1774,1774,1774,1774,0
|
|
20240105,155500,44591840,1774,1774,1774,1774,0
|
|
20240105,155400,44591840,1774,1774,1774,1774,0
|
|
20240105,155300,44591840,1774,1774,1774,1774,0
|
|
20240105,155200,44591840,1774,1774,1774,1774,0
|
|
20240105,155100,44591840,1774,1774,1774,1774,0
|
|
20240105,155000,44591840,1774,1774,1774,1774,0
|
|
20240105,154900,44591840,1774,1774,1774,1774,0
|
|
20240105,154800,44591840,1774,1774,1774,1774,0
|
|
20240105,154700,44591840,1774,1774,1774,1774,0
|
|
20240105,154600,44591840,1774,1774,1774,1774,0
|
|
20240105,154500,44591840,1774,1774,1774,1774,0
|
|
20240105,154400,44591840,1774,1774,1774,1774,0
|
|
20240105,154300,44591840,1774,1774,1774,1774,0
|
|
20240105,154200,44591840,1774,1774,1774,1774,237
|
|
20240105,154100,44591840,1774,1774,1774,1774,0
|
|
20240105,154000,44591840,1774,1774,1774,1774,0
|
|
20240105,153900,44591840,1774,1774,1774,1774,0
|
|
20240105,153800,44591840,1774,1774,1774,1774,0
|
|
20240105,153700,44591840,1774,1774,1774,1774,0
|
|
20240105,153600,44591840,1774,1774,1774,1774,0
|
|
20240105,153500,44591840,1774,1774,1774,1774,0
|
|
20240105,153400,44591840,1774,1774,1774,1774,0
|
|
20240105,153300,44591840,1774,1774,1774,1774,0
|
|
20240105,153200,44591840,1774,1774,1774,1774,0
|
|
20240105,153100,44591840,1774,1774,1774,1774,0
|
|
20240105,153000,44591840,1774,1774,1774,1774,237
|
|
20240105,152900,44171402,1774,1774,1774,1774,0
|
|
20240105,152800,44171402,1774,1774,1774,1774,0
|
|
20240105,152700,44171402,1774,1774,1774,1774,0
|
|
20240105,152600,44171402,1774,1774,1774,1774,0
|
|
20240105,152500,44171402,1774,1774,1774,1774,0
|
|
20240105,152400,44171402,1774,1774,1774,1774,0
|
|
20240105,152300,44171402,1774,1774,1774,1774,0
|
|
20240105,152200,44171402,1774,1774,1774,1774,0
|
|
20240105,152100,44171402,1774,1774,1774,1774,0
|
|
20240105,152000,44171402,1774,1774,1774,1774,0
|
|
20240105,151900,44171402,1774,1774,1774,1774,11
|
|
20240105,151800,44151888,1774,1774,1774,1774,8
|
|
20240105,151700,44137696,1774,1774,1774,1774,127
|
|
20240105,151600,43912398,1774,1774,1774,1774,0
|
|
20240105,151500,43912398,1774,1774,1774,1774,19
|
|
20240105,151400,43878692,1774,1774,1774,1774,50
|
|
20240105,151300,43789992,1774,1774,1774,1774,0
|
|
20240105,151200,43789992,1774,1774,1774,1774,0
|
|
20240105,151100,43789992,1774,1774,1774,1774,30
|
|
20240105,151000,43736772,1774,1774,1774,1774,0
|
|
20240105,150900,43736772,1774,1774,1774,1774,0
|
|
20240105,150800,43736772,1774,1774,1774,1774,0
|
|
20240105,150700,43736772,1774,1774,1774,1774,0
|
|
20240105,150600,43736772,1774,1774,1774,1774,0
|
|
20240105,150500,43736772,1774,1774,1774,1774,1
|
|
20240105,150400,43734998,1761,1761,1761,1761,0
|
|
20240105,150300,43734998,1761,1770,1770,1761,175
|
|
20240105,150200,43426211,1770,1770,1770,1770,0
|
|
20240105,150100,43426211,1770,1770,1770,1770,300
|
|
20240105,150000,42895211,1775,1775,1775,1775,1
|
|
20240105,145900,42893436,1775,1775,1775,1775,0
|
|
20240105,145800,42893436,1775,1775,1775,1775,0
|
|
20240105,145700,42893436,1775,1775,1775,1775,0
|
|
20240105,145600,42893436,1775,1772,1775,1772,377
|
|
20240105,145500,42224499,1772,1772,1772,1772,0
|
|
20240105,145400,42224499,1772,1772,1772,1772,0
|
|
20240105,145300,42224499,1772,1770,1772,1770,698
|
|
20240105,145200,40988887,1770,1770,1770,1770,0
|
|
20240105,145100,40988887,1770,1770,1770,1770,0
|
|
20240105,145000,40988887,1770,1770,1770,1770,0
|
|
20240105,144900,40988887,1770,1770,1770,1770,0
|
|
20240105,144800,40988887,1770,1770,1770,1770,0
|
|
20240105,144700,40988887,1770,1770,1770,1770,0
|
|
20240105,144600,40988887,1770,1770,1770,1770,0
|
|
20240105,144500,40988887,1770,1770,1770,1770,0
|
|
20240105,144400,40988887,1770,1770,1770,1770,0
|
|
20240105,144300,40988887,1770,1770,1770,1770,0
|
|
20240105,144200,40988887,1770,1770,1770,1770,0
|
|
20240105,144100,40988887,1770,1770,1770,1770,0
|
|
20240105,144000,40988887,1770,1770,1770,1770,104
|
|
20240105,143900,40804807,1770,1770,1770,1770,200
|
|
20240105,143800,40450807,1771,1771,1771,1771,0
|
|
20240105,143700,40450807,1771,1771,1771,1771,0
|
|
20240105,143600,40450807,1771,1771,1771,1771,956
|
|
20240105,143500,38757731,1771,1771,1771,1771,5
|
|
20240105,143400,38748876,1772,1772,1772,1772,0
|
|
20240105,143300,38748876,1772,1772,1772,1772,0
|
|
20240105,143200,38748876,1772,1772,1772,1772,0
|
|
20240105,143100,38748876,1772,1772,1772,1772,0
|
|
20240105,143000,38748876,1772,1772,1772,1772,0
|
|
20240105,142900,38748876,1772,1772,1772,1772,0
|
|
20240105,142800,38748876,1772,1772,1772,1772,47
|
|
20240105,142700,38665592,1772,1772,1772,1772,0
|
|
20240105,142600,38665592,1772,1772,1772,1772,0
|
|
20240105,142500,38665592,1772,1772,1772,1772,0
|
|
20240105,142400,38665592,1772,1772,1772,1772,0
|
|
20240105,142300,38665592,1772,1772,1772,1772,0
|
|
20240105,142200,38665592,1772,1772,1772,1772,100
|
|
20240105,142100,38488392,1772,1772,1772,1772,0
|
|
20240105,142000,38488392,1772,1772,1772,1772,0
|
|
20240105,141900,38488392,1772,1772,1772,1772,0
|
|
20240105,141800,38488392,1772,1772,1772,1772,100
|
|
20240105,141700,38311192,1772,1772,1772,1772,0
|
|
20240105,141600,38311192,1772,1772,1772,1772,100
|
|
20240105,141500,38133992,1772,1772,1772,1772,5
|
|
20240105,141400,38125132,1773,1773,1773,1773,479
|
|
20240105,141300,37275865,1774,1774,1774,1774,0
|
|
20240105,141200,37275865,1774,1774,1774,1774,0
|
|
20240105,141100,37275865,1774,1774,1774,1774,0
|
|
20240105,141000,37275865,1774,1774,1774,1774,0
|
|
20240105,140900,37275865,1774,1774,1774,1774,0
|
|
20240105,140800,37275865,1774,1774,1774,1774,0
|
|
20240105,140700,37275865,1774,1774,1774,1774,0
|
|
20240105,140600,37275865,1774,1774,1774,1774,0
|
|
20240105,140500,37275865,1774,1774,1774,1774,3
|
|
20240105,140400,37270543,1774,1774,1774,1774,0
|
|
20240105,140300,37270543,1774,1774,1774,1774,0
|
|
20240105,140200,37270543,1774,1774,1774,1774,58
|
|
20240105,140100,37167651,1774,1774,1774,1774,1
|
|
20240105,140000,37165877,1774,1774,1774,1774,0
|
|
20240105,135900,37165877,1774,1774,1774,1774,0
|
|
20240105,135800,37165877,1774,1774,1774,1774,47
|
|
20240105,135700,37082499,1773,1773,1773,1773,0
|
|
20240105,135600,37082499,1773,1773,1773,1773,0
|
|
20240105,135500,37082499,1773,1773,1773,1773,5
|
|
20240105,135400,37073634,1775,1775,1775,1775,0
|
|
20240105,135300,37073634,1775,1775,1775,1775,1
|
|
20240105,135200,37071859,1775,1775,1775,1775,0
|
|
20240105,135100,37071859,1775,1775,1775,1775,0
|
|
20240105,135000,37071859,1775,1775,1775,1775,0
|
|
20240105,134900,37071859,1775,1775,1775,1775,5
|
|
20240105,134800,37062984,1775,1775,1775,1775,5
|
|
20240105,134700,37054109,1775,1775,1775,1775,0
|
|
20240105,134600,37054109,1775,1775,1775,1775,0
|
|
20240105,134500,37054109,1775,1774,1775,1774,332
|
|
20240105,134400,36464811,1774,1774,1774,1774,0
|
|
20240105,134300,36464811,1774,1774,1774,1774,0
|
|
20240105,134200,36464811,1774,1774,1774,1774,0
|
|
20240105,134100,36464811,1774,1774,1774,1774,0
|
|
20240105,134000,36464811,1774,1774,1774,1774,0
|
|
20240105,133900,36464811,1774,1774,1774,1774,0
|
|
20240105,133800,36464811,1774,1774,1774,1774,0
|
|
20240105,133700,36464811,1774,1774,1774,1774,0
|
|
20240105,133600,36464811,1774,1774,1774,1774,1
|
|
20240105,133500,36463037,1774,1773,1774,1773,7
|
|
20240105,133400,36450624,1774,1774,1774,1774,0
|
|
20240105,133300,36450624,1774,1774,1774,1774,2
|
|
20240105,133200,36447076,1775,1775,1775,1775,0
|
|
20240105,133100,36447076,1775,1774,1775,1774,245
|
|
20240105,133000,36012444,1774,1774,1774,1774,0
|
|
20240105,132900,36012444,1774,1774,1774,1774,48
|
|
20240105,132800,35927292,1774,1774,1774,1774,0
|
|
20240105,132700,35927292,1774,1774,1774,1774,2
|
|
20240105,132600,35923744,1774,1774,1774,1774,0
|
|
20240105,132500,35923744,1774,1774,1774,1774,2
|
|
20240105,132400,35920196,1774,1774,1774,1774,2
|
|
20240105,132300,35916648,1773,1773,1773,1773,80
|
|
20240105,132200,35774808,1773,1773,1773,1773,2
|
|
20240105,132100,35771262,1773,1773,1773,1773,100
|
|
20240105,132000,35593962,1773,1773,1773,1773,2
|
|
20240105,131900,35590416,1773,1773,1773,1773,0
|
|
20240105,131800,35590416,1773,1773,1773,1773,2
|
|
20240105,131700,35586870,1773,1773,1773,1773,0
|
|
20240105,131600,35586870,1773,1773,1773,1773,2
|
|
20240105,131500,35583324,1771,1772,1772,1771,5
|
|
20240105,131400,35574468,1773,1773,1773,1773,2
|
|
20240105,131300,35570922,1773,1773,1773,1773,0
|
|
20240105,131200,35570922,1773,1774,1774,1773,458
|
|
20240105,131100,34758886,1774,1774,1774,1774,0
|
|
20240105,131000,34758886,1774,1774,1774,1774,2
|
|
20240105,130900,34755338,1774,1774,1774,1774,0
|
|
20240105,130800,34755338,1774,1774,1774,1774,2
|
|
20240105,130700,34751790,1774,1774,1774,1774,0
|
|
20240105,130600,34751790,1774,1774,1774,1774,3
|
|
20240105,130500,34746468,1775,1775,1775,1775,0
|
|
20240105,130400,34746468,1775,1775,1775,1775,3
|
|
20240105,130300,34741143,1775,1775,1775,1775,0
|
|
20240105,130200,34741143,1775,1775,1775,1775,3
|
|
20240105,130100,34735818,1775,1775,1775,1775,0
|
|
20240105,130000,34735818,1775,1775,1775,1775,3
|
|
20240105,125900,34730493,1775,1775,1775,1775,0
|
|
20240105,125800,34730493,1775,1775,1775,1775,3
|
|
20240105,125700,34725168,1774,1774,1774,1774,0
|
|
20240105,125600,34725168,1774,1774,1774,1774,0
|
|
20240105,125500,34725168,1774,1774,1774,1774,55
|
|
20240105,125400,34627598,1775,1775,1775,1775,3
|
|
20240105,125300,34622273,1775,1775,1775,1775,0
|
|
20240105,125200,34622273,1775,1775,1775,1775,0
|
|
20240105,125100,34622273,1775,1775,1775,1775,3
|
|
20240105,125000,34616948,1774,1774,1774,1774,0
|
|
20240105,124900,34616948,1774,1775,1775,1774,183
|
|
20240105,124800,34292303,1774,1775,1775,1774,506
|
|
20240105,124700,33394653,1775,1774,1775,1774,381
|
|
20240105,124600,32718702,1774,1774,1774,1774,0
|
|
20240105,124500,32718702,1774,1774,1774,1774,3
|
|
20240105,124400,32713380,1774,1774,1774,1774,3
|
|
20240105,124300,32708058,1774,1774,1774,1774,3
|
|
20240105,124200,32702736,1774,1774,1774,1774,134
|
|
20240105,124100,32465020,1774,1774,1774,1774,0
|
|
20240105,124000,32465020,1774,1774,1774,1774,0
|
|
20240105,123900,32465020,1774,1774,1774,1774,50
|
|
20240105,123800,32376320,1773,1773,1773,1773,0
|
|
20240105,123700,32376320,1773,1773,1773,1773,0
|
|
20240105,123600,32376320,1773,1773,1773,1773,1
|
|
20240105,123500,32374547,1773,1773,1773,1773,5
|
|
20240105,123400,32365682,1773,1773,1774,1773,356
|
|
20240105,123300,31734442,1774,1774,1774,1774,215
|
|
20240105,123200,31353032,1774,1774,1774,1774,0
|
|
20240105,123100,31353032,1774,1774,1774,1774,0
|
|
20240105,123000,31353032,1774,1774,1774,1774,1
|
|
20240105,122900,31351258,1773,1771,1773,1771,140
|
|
20240105,122800,31103044,1773,1773,1773,1773,0
|
|
20240105,122700,31103044,1773,1773,1773,1773,0
|
|
20240105,122600,31103044,1773,1773,1773,1773,0
|
|
20240105,122500,31103044,1773,1773,1773,1773,0
|
|
20240105,122400,31103044,1773,1773,1773,1773,0
|
|
20240105,122300,31103044,1773,1773,1773,1773,0
|
|
20240105,122200,31103044,1773,1773,1773,1773,0
|
|
20240105,122100,31103044,1773,1773,1773,1773,0
|
|
20240105,122000,31103044,1773,1773,1773,1773,0
|
|
20240105,121900,31103044,1773,1773,1773,1773,0
|
|
20240105,121800,31103044,1773,1773,1773,1773,0
|
|
20240105,121700,31103044,1773,1761,1773,1759,2815
|
|
20240105,121600,26147362,1774,1761,1774,1760,475
|
|
20240105,121500,25310534,1761,1761,1761,1760,18
|
|
20240105,121400,25278839,1769,1769,1769,1769,0
|
|
20240105,121300,25278839,1769,1769,1769,1769,0
|
|
20240105,121200,25278839,1769,1769,1769,1769,0
|
|
20240105,121100,25278839,1769,1769,1769,1769,0
|
|
20240105,121000,25278839,1769,1769,1769,1769,0
|
|
20240105,120900,25278839,1769,1769,1769,1769,0
|
|
20240105,120800,25278839,1769,1761,1769,1761,3
|
|
20240105,120700,25273548,1761,1768,1769,1760,3151
|
|
20240105,120600,19721498,1768,1768,1768,1768,3
|
|
20240105,120500,19716194,1768,1768,1768,1768,0
|
|
20240105,120400,19716194,1768,1768,1768,1768,0
|
|
20240105,120300,19716194,1768,1768,1768,1768,0
|
|
20240105,120200,19716194,1768,1768,1768,1768,0
|
|
20240105,120100,19716194,1768,1768,1768,1768,1
|
|
20240105,120000,19714426,1769,1769,1769,1769,0
|
|
20240105,115900,19714426,1769,1769,1769,1769,1
|
|
20240105,115800,19712657,1769,1769,1769,1769,5
|
|
20240105,115700,19703812,1769,1769,1769,1769,5
|
|
20240105,115600,19694967,1768,1768,1768,1768,0
|
|
20240105,115500,19694967,1768,1768,1768,1768,5
|
|
20240105,115400,19686127,1769,1769,1769,1769,16
|
|
20240105,115300,19657823,1769,1769,1769,1769,0
|
|
20240105,115200,19657823,1769,1769,1769,1769,0
|
|
20240105,115100,19657823,1769,1769,1769,1769,5
|
|
20240105,115000,19648978,1768,1768,1768,1768,10
|
|
20240105,114900,19631298,1769,1769,1769,1769,0
|
|
20240105,114800,19631298,1769,1773,1773,1769,831
|
|
20240105,114700,18160375,1774,1774,1774,1774,0
|
|
20240105,114600,18160375,1774,1774,1774,1774,0
|
|
20240105,114500,18160375,1774,1774,1774,1774,167
|
|
20240105,114400,17864117,1774,1774,1774,1774,45
|
|
20240105,114300,17784287,1775,1775,1775,1775,0
|
|
20240105,114200,17784287,1775,1775,1775,1775,3
|
|
20240105,114100,17778962,1775,1775,1775,1775,3
|
|
20240105,114000,17773637,1774,1775,1775,1774,136
|
|
20240105,113900,17532370,1774,1774,1774,1774,0
|
|
20240105,113800,17532370,1774,1774,1774,1774,55
|
|
20240105,113700,17434800,1773,1773,1773,1773,0
|
|
20240105,113600,17434800,1773,1773,1773,1773,0
|
|
20240105,113500,17434800,1773,1773,1773,1773,6
|
|
20240105,113400,17424162,1772,1772,1772,1772,0
|
|
20240105,113300,17424162,1772,1772,1772,1772,0
|
|
20240105,113200,17424162,1772,1772,1772,1772,0
|
|
20240105,113100,17424162,1772,1772,1772,1772,0
|
|
20240105,113000,17424162,1772,1772,1772,1772,0
|
|
20240105,112900,17424162,1772,1772,1772,1772,0
|
|
20240105,112800,17424162,1772,1772,1772,1772,0
|
|
20240105,112700,17424162,1772,1772,1772,1772,63
|
|
20240105,112600,17312526,1772,1772,1772,1772,0
|
|
20240105,112500,17312526,1772,1772,1772,1772,0
|
|
20240105,112400,17312526,1772,1772,1772,1772,3
|
|
20240105,112300,17307210,1772,1772,1772,1772,134
|
|
20240105,112200,17069762,1774,1774,1774,1774,0
|
|
20240105,112100,17069762,1774,1773,1774,1773,200
|
|
20240105,112000,16715009,1772,1772,1772,1772,10
|
|
20240105,111900,16697289,1773,1773,1773,1773,0
|
|
20240105,111800,16697289,1773,1773,1773,1773,0
|
|
20240105,111700,16697289,1773,1773,1773,1773,0
|
|
20240105,111600,16697289,1773,1773,1773,1773,0
|
|
20240105,111500,16697289,1773,1772,1773,1772,9
|
|
20240105,111400,16681338,1773,1773,1773,1773,136
|
|
20240105,111300,16440210,1773,1773,1773,1773,0
|
|
20240105,111200,16440210,1773,1773,1773,1773,0
|
|
20240105,111100,16440210,1773,1774,1774,1773,119
|
|
20240105,111000,16229132,1775,1775,1775,1775,0
|
|
20240105,110900,16229132,1775,1775,1775,1775,0
|
|
20240105,110800,16229132,1775,1775,1775,1775,0
|
|
20240105,110700,16229132,1775,1775,1775,1775,0
|
|
20240105,110600,16229132,1775,1775,1775,1775,0
|
|
20240105,110500,16229132,1775,1775,1775,1775,0
|
|
20240105,110400,16229132,1775,1773,1775,1773,92
|
|
20240105,110300,16066010,1773,1773,1773,1773,101
|
|
20240105,110200,15886937,1773,1773,1773,1773,0
|
|
20240105,110100,15886937,1773,1773,1773,1773,0
|
|
20240105,110000,15886937,1773,1773,1773,1773,0
|
|
20240105,105900,15886937,1773,1773,1773,1773,0
|
|
20240105,105800,15886937,1773,1773,1773,1773,0
|
|
20240105,105700,15886937,1773,1773,1773,1773,1
|
|
20240105,105600,15885164,1769,1769,1769,1769,0
|
|
20240105,105500,15885164,1769,1769,1769,1769,7
|
|
20240105,105400,15872781,1769,1769,1769,1769,0
|
|
20240105,105300,15872781,1769,1769,1769,1769,0
|
|
20240105,105200,15872781,1769,1769,1769,1769,0
|
|
20240105,105100,15872781,1769,1769,1769,1769,0
|
|
20240105,105000,15872781,1769,1769,1769,1769,75
|
|
20240105,104900,15740106,1772,1772,1772,1772,0
|
|
20240105,104800,15740106,1772,1772,1772,1772,0
|
|
20240105,104700,15740106,1772,1772,1772,1772,50
|
|
20240105,104600,15651506,1772,1772,1772,1772,1
|
|
20240105,104500,15649734,1772,1770,1772,1770,339
|
|
20240105,104400,15049590,1770,1770,1770,1770,5
|
|
20240105,104300,15040740,1770,1770,1770,1770,0
|
|
20240105,104200,15040740,1770,1770,1770,1770,0
|
|
20240105,104100,15040740,1770,1770,1770,1770,0
|
|
20240105,104000,15040740,1770,1769,1770,1769,363
|
|
20240105,103900,14398590,1769,1769,1769,1769,0
|
|
20240105,103800,14398590,1769,1769,1769,1769,0
|
|
20240105,103700,14398590,1769,1769,1769,1769,0
|
|
20240105,103600,14398590,1769,1769,1769,1769,0
|
|
20240105,103500,14398590,1769,1769,1769,1769,6
|
|
20240105,103400,14387976,1770,1770,1770,1770,0
|
|
20240105,103300,14387976,1770,1770,1770,1770,100
|
|
20240105,103200,14210976,1770,1770,1770,1770,0
|
|
20240105,103100,14210976,1770,1770,1770,1770,0
|
|
20240105,103000,14210976,1770,1770,1770,1770,0
|
|
20240105,102900,14210976,1770,1770,1770,1770,0
|
|
20240105,102800,14210976,1770,1770,1770,1770,0
|
|
20240105,102700,14210976,1770,1770,1770,1770,0
|
|
20240105,102600,14210976,1770,1770,1770,1770,0
|
|
20240105,102500,14210976,1770,1770,1770,1770,0
|
|
20240105,102400,14210976,1770,1770,1770,1770,0
|
|
20240105,102300,14210976,1770,1770,1770,1770,20
|
|
20240105,102200,14175576,1768,1768,1768,1768,0
|
|
20240105,102100,14175576,1768,1768,1768,1768,0
|
|
20240105,102000,14175576,1768,1768,1768,1768,0
|
|
20240105,101900,14175576,1768,1768,1768,1768,0
|
|
20240105,101800,14175576,1768,1768,1768,1768,0
|
|
20240105,101700,14175576,1768,1769,1769,1768,117
|
|
20240105,101600,13968719,1767,1767,1767,1767,0
|
|
20240105,101500,13968719,1767,1767,1767,1767,6
|
|
20240105,101400,13958117,1770,1770,1770,1770,0
|
|
20240105,101300,13958117,1770,1770,1770,1770,0
|
|
20240105,101200,13958117,1770,1770,1770,1770,0
|
|
20240105,101100,13958117,1770,1770,1770,1770,3
|
|
20240105,101000,13952807,1770,1770,1770,1770,0
|
|
20240105,100900,13952807,1770,1770,1770,1770,0
|
|
20240105,100800,13952807,1770,1770,1770,1770,0
|
|
20240105,100700,13952807,1770,1770,1770,1770,0
|
|
20240105,100600,13952807,1770,1770,1770,1770,3
|
|
20240105,100500,13947497,1770,1770,1770,1770,10
|
|
20240105,100400,13929797,1772,1772,1772,1772,0
|
|
20240105,100300,13929797,1772,1772,1772,1772,0
|
|
20240105,100200,13929797,1772,1772,1772,1772,0
|
|
20240105,100100,13929797,1772,1770,1772,1770,220
|
|
20240105,100000,13540197,1763,1763,1763,1763,0
|
|
20240105,095900,13540197,1763,1763,1763,1763,0
|
|
20240105,095800,13540197,1763,1763,1763,1763,0
|
|
20240105,095700,13540197,1763,1763,1763,1763,0
|
|
20240105,095600,13540197,1763,1763,1763,1763,309
|
|
20240105,095500,12995430,1764,1765,1765,1764,6
|
|
20240105,095400,12984843,1770,1764,1770,1763,58
|
|
20240105,095300,12882486,1765,1767,1767,1765,93
|
|
20240105,095200,12718287,1768,1768,1768,1768,17
|
|
20240105,095100,12688231,1769,1769,1769,1769,3
|
|
20240105,095000,12682924,1769,1769,1769,1769,21
|
|
20240105,094900,12645775,1769,1769,1769,1769,0
|
|
20240105,094800,12645775,1769,1769,1769,1769,16
|
|
20240105,094700,12617471,1770,1770,1770,1770,3
|
|
20240105,094600,12612161,1770,1770,1770,1770,0
|
|
20240105,094500,12612161,1770,1770,1770,1770,10
|
|
20240105,094400,12594461,1770,1770,1770,1770,0
|
|
20240105,094300,12594461,1770,1770,1770,1770,0
|
|
20240105,094200,12594461,1770,1770,1770,1770,10
|
|
20240105,094100,12576761,1770,1770,1770,1770,11
|
|
20240105,094000,12557291,1770,1770,1770,1770,77
|
|
20240105,093900,12421001,1770,1770,1770,1770,3
|
|
20240105,093800,12415691,1770,1770,1770,1770,1
|
|
20240105,093700,12413921,1766,1766,1766,1766,0
|
|
20240105,093600,12413921,1766,1766,1766,1766,4
|
|
20240105,093500,12406857,1767,1769,1769,1767,7
|
|
20240105,093400,12394477,1769,1769,1769,1769,0
|
|
20240105,093300,12394477,1769,1769,1769,1769,0
|
|
20240105,093200,12394477,1769,1769,1769,1769,0
|
|
20240105,093100,12394477,1769,1769,1769,1769,1
|
|
20240105,093000,12392708,1766,1766,1766,1766,0
|
|
20240105,092900,12392708,1766,1766,1766,1766,0
|
|
20240105,092800,12392708,1766,1766,1766,1766,0
|
|
20240105,092700,12392708,1766,1766,1766,1766,0
|
|
20240105,092600,12392708,1766,1766,1766,1766,900
|
|
20240105,092500,10803308,1767,1768,1768,1767,158
|
|
20240105,092400,10523977,1768,1768,1768,1768,0
|
|
20240105,092300,10523977,1768,1768,1768,1768,0
|
|
20240105,092200,10523977,1768,1768,1768,1768,0
|
|
20240105,092100,10523977,1768,1768,1768,1768,1
|
|
20240105,092000,10522209,1768,1768,1768,1768,0
|
|
20240105,091900,10522209,1768,1768,1768,1768,128
|
|
20240105,091800,10295905,1768,1768,1768,1768,0
|
|
20240105,091700,10295905,1768,1770,1770,1768,46
|
|
20240105,091600,10214529,1770,1770,1770,1770,57
|
|
20240105,091500,10113639,1770,1770,1770,1770,6
|
|
20240105,091400,10103019,1772,1772,1772,1772,0
|
|
20240105,091300,10103019,1772,1772,1772,1772,0
|
|
20240105,091200,10103019,1772,1772,1772,1772,0
|
|
20240105,091100,10103019,1772,1772,1772,1772,0
|
|
20240105,091000,10103019,1772,1772,1772,1772,0
|
|
20240105,090900,10103019,1772,1772,1772,1772,161
|
|
20240105,090800,9817727,1773,1773,1773,1773,0
|
|
20240105,090700,9817727,1773,1771,1773,1771,330
|
|
20240105,090600,9232706,1758,1758,1758,1758,568
|
|
20240105,090500,8234162,1758,1758,1758,1758,189
|
|
20240105,090400,7901900,1758,1758,1758,1758,400
|
|
20240105,090300,7198700,1758,1758,1758,1758,1
|
|
20240105,090200,7196942,1772,1772,1772,1772,0
|
|
20240105,090100,7196942,1772,1765,1772,1742,1290
|
|
20240105,090000,4930713,1773,1773,1773,1773,2762
|