675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201200,60409819,1705,1705,1705,1705,1388
|
|
20240115,201100,60409819,1705,1705,1705,1705,0
|
|
20240115,201000,60409819,1705,1705,1705,1705,0
|
|
20240115,200900,60409819,1705,1705,1705,1705,0
|
|
20240115,200800,60409819,1705,1705,1705,1705,0
|
|
20240115,200700,60409819,1705,1705,1705,1705,0
|
|
20240115,200600,60409819,1705,1705,1705,1705,0
|
|
20240115,200500,60409819,1705,1705,1705,1705,0
|
|
20240115,200400,60409819,1705,1705,1705,1705,0
|
|
20240115,200300,60409819,1705,1705,1705,1705,0
|
|
20240115,200200,60409819,1705,1705,1705,1705,0
|
|
20240115,200100,60409819,1705,1705,1705,1705,0
|
|
20240115,200000,60409819,1705,1705,1705,1705,0
|
|
20240115,195900,60409819,1705,1705,1705,1705,0
|
|
20240115,195800,60409819,1705,1705,1705,1705,0
|
|
20240115,195700,60409819,1705,1705,1705,1705,0
|
|
20240115,195600,60409819,1705,1705,1705,1705,0
|
|
20240115,195500,60409819,1705,1705,1705,1705,0
|
|
20240115,195400,60409819,1705,1705,1705,1705,0
|
|
20240115,195300,60409819,1705,1705,1705,1705,0
|
|
20240115,195200,60409819,1705,1705,1705,1705,0
|
|
20240115,195100,60409819,1705,1705,1705,1705,0
|
|
20240115,195000,60409819,1705,1705,1705,1705,0
|
|
20240115,194900,60409819,1705,1705,1705,1705,0
|
|
20240115,194800,60409819,1705,1705,1705,1705,0
|
|
20240115,194700,60409819,1705,1705,1705,1705,0
|
|
20240115,194600,60409819,1705,1705,1705,1705,0
|
|
20240115,194500,60409819,1705,1705,1705,1705,0
|
|
20240115,194400,60409819,1705,1705,1705,1705,0
|
|
20240115,194300,60409819,1705,1705,1705,1705,0
|
|
20240115,194200,60409819,1705,1705,1705,1705,1388
|
|
20240115,194100,60409819,1705,1705,1705,1705,0
|
|
20240115,194000,60409819,1705,1705,1705,1705,0
|
|
20240115,193900,60409819,1705,1705,1705,1705,0
|
|
20240115,193800,60409819,1705,1705,1705,1705,0
|
|
20240115,193700,60409819,1705,1705,1705,1705,0
|
|
20240115,193600,60409819,1705,1705,1705,1705,0
|
|
20240115,193500,60409819,1705,1705,1705,1705,0
|
|
20240115,193400,60409819,1705,1705,1705,1705,0
|
|
20240115,193300,60409819,1705,1705,1705,1705,0
|
|
20240115,193200,60409819,1705,1705,1705,1705,0
|
|
20240115,193100,60409819,1705,1705,1705,1705,0
|
|
20240115,193000,60409819,1705,1705,1705,1705,0
|
|
20240115,192900,60409819,1705,1705,1705,1705,0
|
|
20240115,192800,60409819,1705,1705,1705,1705,0
|
|
20240115,192700,60409819,1705,1705,1705,1705,0
|
|
20240115,192600,60409819,1705,1705,1705,1705,0
|
|
20240115,192500,60409819,1705,1705,1705,1705,0
|
|
20240115,192400,60409819,1705,1705,1705,1705,0
|
|
20240115,192300,60409819,1705,1705,1705,1705,0
|
|
20240115,192200,60409819,1705,1705,1705,1705,0
|
|
20240115,192100,60409819,1705,1705,1705,1705,0
|
|
20240115,192000,60409819,1705,1705,1705,1705,0
|
|
20240115,191900,60409819,1705,1705,1705,1705,0
|
|
20240115,191800,60409819,1705,1705,1705,1705,0
|
|
20240115,191700,60409819,1705,1705,1705,1705,0
|
|
20240115,191600,60409819,1705,1705,1705,1705,0
|
|
20240115,191500,60409819,1705,1705,1705,1705,0
|
|
20240115,191400,60409819,1705,1705,1705,1705,0
|
|
20240115,191300,60409819,1705,1705,1705,1705,0
|
|
20240115,191200,60409819,1705,1705,1705,1705,1388
|
|
20240115,191100,60409819,1705,1705,1705,1705,0
|
|
20240115,191000,60409819,1705,1705,1705,1705,0
|
|
20240115,190900,60409819,1705,1705,1705,1705,0
|
|
20240115,190800,60409819,1705,1705,1705,1705,0
|
|
20240115,190700,60409819,1705,1705,1705,1705,0
|
|
20240115,190600,60409819,1705,1705,1705,1705,0
|
|
20240115,190500,60409819,1705,1705,1705,1705,0
|
|
20240115,190400,60409819,1705,1705,1705,1705,0
|
|
20240115,190300,60409819,1705,1705,1705,1705,0
|
|
20240115,190200,60409819,1705,1705,1705,1705,0
|
|
20240115,190100,60409819,1705,1705,1705,1705,0
|
|
20240115,190000,60409819,1705,1705,1705,1705,0
|
|
20240115,185900,60409819,1705,1705,1705,1705,0
|
|
20240115,185800,60409819,1705,1705,1705,1705,0
|
|
20240115,185700,60409819,1705,1705,1705,1705,0
|
|
20240115,185600,60409819,1705,1705,1705,1705,0
|
|
20240115,185500,60409819,1705,1705,1705,1705,0
|
|
20240115,185400,60409819,1705,1705,1705,1705,0
|
|
20240115,185300,60409819,1705,1705,1705,1705,0
|
|
20240115,185200,60409819,1705,1705,1705,1705,0
|
|
20240115,185100,60409819,1705,1705,1705,1705,0
|
|
20240115,185000,60409819,1705,1705,1705,1705,0
|
|
20240115,184900,60409819,1705,1705,1705,1705,0
|
|
20240115,184800,60409819,1705,1705,1705,1705,0
|
|
20240115,184700,60409819,1705,1705,1705,1705,0
|
|
20240115,184600,60409819,1705,1705,1705,1705,0
|
|
20240115,184500,60409819,1705,1705,1705,1705,0
|
|
20240115,184400,60409819,1705,1705,1705,1705,0
|
|
20240115,184300,60409819,1705,1705,1705,1705,0
|
|
20240115,184200,60409819,1705,1705,1705,1705,1388
|
|
20240115,184100,60409819,1705,1705,1705,1705,0
|
|
20240115,184000,60409819,1705,1705,1705,1705,0
|
|
20240115,183900,60409819,1705,1705,1705,1705,0
|
|
20240115,183800,60409819,1705,1705,1705,1705,0
|
|
20240115,183700,60409819,1705,1705,1705,1705,0
|
|
20240115,183600,60409819,1705,1705,1705,1705,0
|
|
20240115,183500,60409819,1705,1705,1705,1705,0
|
|
20240115,183400,60409819,1705,1705,1705,1705,0
|
|
20240115,183300,60409819,1705,1705,1705,1705,0
|
|
20240115,183200,60409819,1705,1705,1705,1705,0
|
|
20240115,183100,60409819,1705,1705,1705,1705,0
|
|
20240115,183000,60409819,1705,1705,1705,1705,0
|
|
20240115,182900,60409819,1705,1705,1705,1705,0
|
|
20240115,182800,60409819,1705,1705,1705,1705,0
|
|
20240115,182700,60409819,1705,1705,1705,1705,0
|
|
20240115,182600,60409819,1705,1705,1705,1705,0
|
|
20240115,182500,60409819,1705,1705,1705,1705,0
|
|
20240115,182400,60409819,1705,1705,1705,1705,0
|
|
20240115,182300,60409819,1705,1705,1705,1705,0
|
|
20240115,182200,60409819,1705,1705,1705,1705,0
|
|
20240115,182100,60409819,1705,1705,1705,1705,0
|
|
20240115,182000,60409819,1705,1705,1705,1705,0
|
|
20240115,181900,60409819,1705,1705,1705,1705,0
|
|
20240115,181800,60409819,1705,1705,1705,1705,0
|
|
20240115,181700,60409819,1705,1705,1705,1705,0
|
|
20240115,181600,60409819,1705,1705,1705,1705,0
|
|
20240115,181500,60409819,1705,1705,1705,1705,0
|
|
20240115,181400,60409819,1705,1705,1705,1705,0
|
|
20240115,181300,60409819,1705,1705,1705,1705,0
|
|
20240115,181200,60409819,1705,1705,1705,1705,1388
|
|
20240115,181100,60409819,1705,1705,1705,1705,0
|
|
20240115,181000,60409819,1705,1705,1705,1705,0
|
|
20240115,180900,60409819,1705,1705,1705,1705,0
|
|
20240115,180800,60409819,1705,1705,1705,1705,0
|
|
20240115,180700,60409819,1705,1705,1705,1705,0
|
|
20240115,180600,60409819,1705,1705,1705,1705,0
|
|
20240115,180500,60409819,1705,1705,1705,1705,0
|
|
20240115,180400,60409819,1705,1705,1705,1705,0
|
|
20240115,180300,60409819,1705,1705,1705,1705,0
|
|
20240115,180200,60409819,1705,1705,1705,1705,0
|
|
20240115,180100,60409819,1705,1705,1705,1705,0
|
|
20240115,180000,60409819,1705,1705,1705,1705,0
|
|
20240115,175900,60409819,1705,1705,1705,1705,0
|
|
20240115,175800,60409819,1705,1705,1705,1705,0
|
|
20240115,175700,60409819,1705,1705,1705,1705,0
|
|
20240115,175600,60409819,1705,1705,1705,1705,0
|
|
20240115,175500,60409819,1705,1705,1705,1705,0
|
|
20240115,175400,60409819,1705,1705,1705,1705,0
|
|
20240115,175300,60409819,1705,1705,1705,1705,0
|
|
20240115,175200,60409819,1705,1705,1705,1705,0
|
|
20240115,175100,60409819,1705,1705,1705,1705,0
|
|
20240115,175000,60409819,1705,1705,1705,1705,0
|
|
20240115,174900,60409819,1705,1705,1705,1705,0
|
|
20240115,174800,60409819,1705,1705,1705,1705,0
|
|
20240115,174700,60409819,1705,1705,1705,1705,0
|
|
20240115,174600,60409819,1705,1705,1705,1705,0
|
|
20240115,174500,60409819,1705,1705,1705,1705,0
|
|
20240115,174400,60409819,1705,1705,1705,1705,0
|
|
20240115,174300,60409819,1705,1705,1705,1705,0
|
|
20240115,174200,60409819,1705,1705,1705,1705,1388
|
|
20240115,174100,60409819,1705,1705,1705,1705,0
|
|
20240115,174000,60409819,1705,1705,1705,1705,0
|
|
20240115,173900,60409819,1705,1705,1705,1705,0
|
|
20240115,173800,60409819,1705,1705,1705,1705,0
|
|
20240115,173700,60409819,1705,1705,1705,1705,0
|
|
20240115,173600,60409819,1705,1705,1705,1705,0
|
|
20240115,173500,60409819,1705,1705,1705,1705,0
|
|
20240115,173400,60409819,1705,1705,1705,1705,0
|
|
20240115,173300,60409819,1705,1705,1705,1705,0
|
|
20240115,173200,60409819,1705,1705,1705,1705,0
|
|
20240115,173100,60409819,1705,1705,1705,1705,0
|
|
20240115,173000,60409819,1705,1705,1705,1705,0
|
|
20240115,172900,60409819,1705,1705,1705,1705,0
|
|
20240115,172800,60409819,1705,1705,1705,1705,0
|
|
20240115,172700,60409819,1705,1705,1705,1705,0
|
|
20240115,172600,60409819,1705,1705,1705,1705,0
|
|
20240115,172500,60409819,1705,1705,1705,1705,0
|
|
20240115,172400,60409819,1705,1705,1705,1705,0
|
|
20240115,172300,60409819,1705,1705,1705,1705,0
|
|
20240115,172200,60409819,1705,1705,1705,1705,0
|
|
20240115,172100,60409819,1705,1705,1705,1705,0
|
|
20240115,172000,60409819,1705,1705,1705,1705,0
|
|
20240115,171900,60409819,1705,1705,1705,1705,0
|
|
20240115,171800,60409819,1705,1705,1705,1705,0
|
|
20240115,171700,60409819,1705,1705,1705,1705,0
|
|
20240115,171600,60409819,1705,1705,1705,1705,0
|
|
20240115,171500,60409819,1705,1705,1705,1705,0
|
|
20240115,171400,60409819,1705,1705,1705,1705,0
|
|
20240115,171300,60409819,1705,1705,1705,1705,0
|
|
20240115,171200,60409819,1705,1705,1705,1705,1388
|
|
20240115,171100,60409819,1705,1705,1705,1705,0
|
|
20240115,171000,60409819,1705,1705,1705,1705,0
|
|
20240115,170900,60409819,1705,1705,1705,1705,0
|
|
20240115,170800,60409819,1705,1705,1705,1705,0
|
|
20240115,170700,60409819,1705,1705,1705,1705,0
|
|
20240115,170600,60409819,1705,1705,1705,1705,0
|
|
20240115,170500,60409819,1705,1705,1705,1705,0
|
|
20240115,170400,60409819,1705,1705,1705,1705,0
|
|
20240115,170300,60409819,1705,1705,1705,1705,0
|
|
20240115,170200,60409819,1705,1705,1705,1705,0
|
|
20240115,170100,60409819,1705,1705,1705,1705,0
|
|
20240115,170000,60409819,1705,1705,1705,1705,0
|
|
20240115,165900,60409819,1705,1705,1705,1705,0
|
|
20240115,165800,60409819,1705,1705,1705,1705,0
|
|
20240115,165700,60409819,1705,1705,1705,1705,0
|
|
20240115,165600,60409819,1705,1705,1705,1705,0
|
|
20240115,165500,60409819,1705,1705,1705,1705,0
|
|
20240115,165400,60409819,1705,1705,1705,1705,0
|
|
20240115,165300,60409819,1705,1705,1705,1705,0
|
|
20240115,165200,60409819,1705,1705,1705,1705,0
|
|
20240115,165100,60409819,1705,1705,1705,1705,0
|
|
20240115,165000,60409819,1705,1705,1705,1705,0
|
|
20240115,164900,60409819,1705,1705,1705,1705,0
|
|
20240115,164800,60409819,1705,1705,1705,1705,0
|
|
20240115,164700,60409819,1705,1705,1705,1705,0
|
|
20240115,164600,60409819,1705,1705,1705,1705,0
|
|
20240115,164500,60409819,1705,1705,1705,1705,0
|
|
20240115,164400,60409819,1705,1705,1705,1705,0
|
|
20240115,164300,60409819,1705,1705,1705,1705,0
|
|
20240115,164200,60409819,1705,1705,1705,1705,1388
|
|
20240115,164100,60409819,1705,1705,1705,1705,0
|
|
20240115,164000,60409819,1705,1705,1705,1705,0
|
|
20240115,163900,60409819,1705,1705,1705,1705,0
|
|
20240115,163800,60409819,1705,1705,1705,1705,0
|
|
20240115,163700,60409819,1705,1705,1705,1705,0
|
|
20240115,163600,60409819,1705,1705,1705,1705,0
|
|
20240115,163500,60409819,1705,1705,1705,1705,0
|
|
20240115,163400,60409819,1705,1705,1705,1705,0
|
|
20240115,163300,60409819,1705,1705,1705,1705,0
|
|
20240115,163200,60409819,1705,1705,1705,1705,0
|
|
20240115,163100,60409819,1705,1705,1705,1705,0
|
|
20240115,163000,60409819,1705,1705,1705,1705,0
|
|
20240115,162900,60409819,1705,1705,1705,1705,0
|
|
20240115,162800,60409819,1705,1705,1705,1705,0
|
|
20240115,162700,60409819,1705,1705,1705,1705,0
|
|
20240115,162600,60409819,1705,1705,1705,1705,0
|
|
20240115,162500,60409819,1705,1705,1705,1705,0
|
|
20240115,162400,60409819,1705,1705,1705,1705,0
|
|
20240115,162300,60409819,1705,1705,1705,1705,0
|
|
20240115,162200,60409819,1705,1705,1705,1705,0
|
|
20240115,162100,60409819,1705,1705,1705,1705,0
|
|
20240115,162000,60409819,1705,1705,1705,1705,0
|
|
20240115,161900,60409819,1705,1705,1705,1705,0
|
|
20240115,161800,60409819,1705,1705,1705,1705,0
|
|
20240115,161700,60409819,1705,1705,1705,1705,0
|
|
20240115,161600,60409819,1705,1705,1705,1705,0
|
|
20240115,161500,60409819,1705,1705,1705,1705,0
|
|
20240115,161400,60409819,1705,1705,1705,1705,0
|
|
20240115,161300,60409819,1705,1705,1705,1705,0
|
|
20240115,161200,60409819,1705,1705,1705,1705,1388
|
|
20240115,161100,60409819,1705,1705,1705,1705,0
|
|
20240115,161000,60409819,1705,1705,1705,1705,0
|
|
20240115,160900,60409819,1705,1705,1705,1705,0
|
|
20240115,160800,60409819,1705,1705,1705,1705,0
|
|
20240115,160700,60409819,1705,1705,1705,1705,0
|
|
20240115,160600,60409819,1705,1705,1705,1705,0
|
|
20240115,160500,60409819,1705,1705,1705,1705,0
|
|
20240115,160400,60409819,1705,1705,1705,1705,0
|
|
20240115,160300,60409819,1705,1705,1705,1705,0
|
|
20240115,160200,60409819,1705,1705,1705,1705,0
|
|
20240115,160100,60409819,1705,1705,1705,1705,0
|
|
20240115,160000,60409819,1705,1705,1705,1705,0
|
|
20240115,155900,60409819,1705,1705,1705,1705,0
|
|
20240115,155800,60409819,1705,1705,1705,1705,0
|
|
20240115,155700,60409819,1705,1705,1705,1705,0
|
|
20240115,155600,60409819,1705,1705,1705,1705,0
|
|
20240115,155500,60409819,1705,1705,1705,1705,0
|
|
20240115,155400,60409819,1705,1705,1705,1705,0
|
|
20240115,155300,60409819,1705,1705,1705,1705,0
|
|
20240115,155200,60409819,1705,1705,1705,1705,0
|
|
20240115,155100,60409819,1705,1705,1705,1705,0
|
|
20240115,155000,60409819,1705,1705,1705,1705,0
|
|
20240115,154900,60409819,1705,1705,1705,1705,0
|
|
20240115,154800,60409819,1705,1705,1705,1705,0
|
|
20240115,154700,60409819,1705,1705,1705,1705,0
|
|
20240115,154600,60409819,1705,1705,1705,1705,0
|
|
20240115,154500,60409819,1705,1705,1705,1705,0
|
|
20240115,154400,60409819,1705,1705,1705,1705,0
|
|
20240115,154300,60409819,1705,1705,1705,1705,0
|
|
20240115,154200,60409819,1705,1705,1705,1705,1388
|
|
20240115,154100,60409819,1705,1705,1705,1705,0
|
|
20240115,154000,60409819,1705,1705,1705,1705,0
|
|
20240115,153900,60409819,1705,1705,1705,1705,0
|
|
20240115,153800,60409819,1705,1705,1705,1705,0
|
|
20240115,153700,60409819,1705,1705,1705,1705,0
|
|
20240115,153600,60409819,1705,1705,1705,1705,0
|
|
20240115,153500,60409819,1705,1705,1705,1705,0
|
|
20240115,153400,60409819,1705,1705,1705,1705,0
|
|
20240115,153300,60409819,1705,1705,1705,1705,0
|
|
20240115,153200,60409819,1705,1705,1705,1705,0
|
|
20240115,153100,60409819,1705,1705,1705,1705,0
|
|
20240115,153000,60409819,1705,1705,1705,1705,1388
|
|
20240115,152900,58043279,1705,1705,1705,1705,0
|
|
20240115,152800,58043279,1705,1705,1705,1705,0
|
|
20240115,152700,58043279,1705,1705,1705,1705,0
|
|
20240115,152600,58043279,1705,1705,1705,1705,0
|
|
20240115,152500,58043279,1705,1705,1705,1705,0
|
|
20240115,152400,58043279,1705,1705,1705,1705,0
|
|
20240115,152300,58043279,1705,1705,1705,1705,0
|
|
20240115,152200,58043279,1705,1705,1705,1705,0
|
|
20240115,152100,58043279,1705,1705,1705,1705,0
|
|
20240115,152000,58043279,1705,1705,1705,1705,0
|
|
20240115,151900,58043279,1705,1702,1705,1702,668
|
|
20240115,151800,56905067,1701,1701,1701,1701,111
|
|
20240115,151700,56716256,1701,1701,1701,1701,34
|
|
20240115,151600,56658422,1701,1699,1701,1699,1319
|
|
20240115,151500,54416106,1697,1697,1697,1697,0
|
|
20240115,151400,54416106,1697,1697,1697,1697,36
|
|
20240115,151300,54355014,1697,1699,1699,1697,314
|
|
20240115,151200,53821668,1699,1699,1700,1699,308
|
|
20240115,151100,53298315,1699,1699,1699,1699,3
|
|
20240115,151000,53293218,1700,1700,1700,1700,21
|
|
20240115,150900,53257518,1700,1700,1700,1700,560
|
|
20240115,150800,52305518,1700,1698,1700,1698,1184
|
|
20240115,150700,50292912,1698,1698,1698,1698,0
|
|
20240115,150600,50292912,1698,1698,1698,1698,2
|
|
20240115,150500,50289516,1698,1698,1698,1698,0
|
|
20240115,150400,50289516,1698,1698,1698,1698,0
|
|
20240115,150300,50289516,1698,1698,1698,1698,0
|
|
20240115,150200,50289516,1698,1698,1698,1698,0
|
|
20240115,150100,50289516,1698,1698,1698,1698,0
|
|
20240115,150000,50289516,1698,1698,1698,1698,2
|
|
20240115,145900,50286120,1698,1698,1698,1698,0
|
|
20240115,145800,50286120,1698,1696,1698,1696,58
|
|
20240115,145700,50187654,1696,1696,1696,1696,0
|
|
20240115,145600,50187654,1696,1696,1696,1696,0
|
|
20240115,145500,50187654,1696,1696,1696,1696,0
|
|
20240115,145400,50187654,1696,1696,1696,1696,1
|
|
20240115,145300,50185958,1696,1696,1696,1696,0
|
|
20240115,145200,50185958,1696,1696,1696,1696,0
|
|
20240115,145100,50185958,1696,1696,1696,1696,5
|
|
20240115,145000,50177478,1696,1701,1701,1696,85
|
|
20240115,144900,50033068,1701,1701,1701,1701,50
|
|
20240115,144800,49948018,1700,1700,1700,1700,17
|
|
20240115,144700,49919118,1700,1700,1700,1700,2
|
|
20240115,144600,49915718,1693,1693,1693,1693,0
|
|
20240115,144500,49915718,1693,1693,1693,1693,0
|
|
20240115,144400,49915718,1693,1693,1693,1693,0
|
|
20240115,144300,49915718,1693,1693,1693,1693,0
|
|
20240115,144200,49915718,1693,1693,1693,1693,0
|
|
20240115,144100,49915718,1693,1693,1693,1693,122
|
|
20240115,144000,49709172,1693,1693,1693,1693,0
|
|
20240115,143900,49709172,1693,1693,1693,1693,0
|
|
20240115,143800,49709172,1693,1693,1693,1693,0
|
|
20240115,143700,49709172,1693,1693,1693,1693,0
|
|
20240115,143600,49709172,1693,1693,1693,1693,0
|
|
20240115,143500,49709172,1693,1693,1693,1693,24
|
|
20240115,143400,49668540,1693,1693,1693,1693,0
|
|
20240115,143300,49668540,1693,1696,1696,1693,1921
|
|
20240115,143200,46412446,1697,1698,1698,1697,2927
|
|
20240115,143100,41444781,1700,1700,1700,1700,0
|
|
20240115,143000,41444781,1700,1700,1700,1700,0
|
|
20240115,142900,41444781,1700,1700,1700,1700,0
|
|
20240115,142800,41444781,1700,1700,1700,1700,49
|
|
20240115,142700,41361481,1698,1698,1698,1698,0
|
|
20240115,142600,41361481,1698,1698,1698,1698,0
|
|
20240115,142500,41361481,1698,1698,1698,1698,0
|
|
20240115,142400,41361481,1698,1698,1698,1698,138
|
|
20240115,142300,41127157,1698,1698,1698,1698,100
|
|
20240115,142200,40957357,1697,1697,1697,1697,0
|
|
20240115,142100,40957357,1697,1697,1697,1697,0
|
|
20240115,142000,40957357,1697,1697,1697,1697,0
|
|
20240115,141900,40957357,1697,1697,1697,1697,13
|
|
20240115,141800,40935296,1698,1698,1698,1698,0
|
|
20240115,141700,40935296,1698,1698,1698,1698,0
|
|
20240115,141600,40935296,1698,1698,1698,1698,0
|
|
20240115,141500,40935296,1698,1698,1698,1698,0
|
|
20240115,141400,40935296,1698,1698,1698,1698,3
|
|
20240115,141300,40930202,1698,1698,1698,1698,0
|
|
20240115,141200,40930202,1698,1699,1699,1698,74
|
|
20240115,141100,40804549,1700,1698,1700,1698,5
|
|
20240115,141000,40796054,1698,1700,1700,1698,171
|
|
20240115,140900,40505586,1699,1699,1700,1698,805
|
|
20240115,140800,39138690,1699,1700,1700,1699,92
|
|
20240115,140700,38982296,1701,1700,1701,1699,31
|
|
20240115,140600,38929596,1702,1702,1702,1702,0
|
|
20240115,140500,38929596,1702,1702,1702,1702,1
|
|
20240115,140400,38927894,1698,1698,1698,1698,2
|
|
20240115,140300,38924498,1698,1698,1698,1698,0
|
|
20240115,140200,38924498,1698,1698,1698,1698,24
|
|
20240115,140100,38883746,1703,1703,1703,1703,0
|
|
20240115,140000,38883746,1703,1703,1703,1703,0
|
|
20240115,135900,38883746,1703,1703,1703,1703,0
|
|
20240115,135800,38883746,1703,1703,1703,1703,48
|
|
20240115,135700,38802002,1703,1703,1703,1703,0
|
|
20240115,135600,38802002,1703,1703,1703,1703,0
|
|
20240115,135500,38802002,1703,1700,1703,1700,1057
|
|
20240115,135400,37004974,1700,1700,1700,1700,0
|
|
20240115,135300,37004974,1700,1700,1700,1700,0
|
|
20240115,135200,37004974,1700,1700,1700,1700,66
|
|
20240115,135100,36892774,1699,1699,1699,1699,0
|
|
20240115,135000,36892774,1699,1699,1699,1699,3
|
|
20240115,134900,36887677,1699,1699,1699,1699,0
|
|
20240115,134800,36887677,1699,1699,1699,1699,0
|
|
20240115,134700,36887677,1699,1699,1699,1699,60
|
|
20240115,134600,36785737,1698,1698,1698,1698,12
|
|
20240115,134500,36765361,1698,1698,1698,1698,0
|
|
20240115,134400,36765361,1698,1698,1698,1698,0
|
|
20240115,134300,36765361,1698,1698,1698,1698,0
|
|
20240115,134200,36765361,1698,1698,1698,1698,0
|
|
20240115,134100,36765361,1698,1698,1698,1698,0
|
|
20240115,134000,36765361,1698,1698,1698,1698,0
|
|
20240115,133900,36765361,1698,1698,1698,1698,0
|
|
20240115,133800,36765361,1698,1698,1698,1698,5
|
|
20240115,133700,36756871,1698,1698,1698,1698,149
|
|
20240115,133600,36503869,1699,1699,1699,1699,5
|
|
20240115,133500,36495374,1700,1700,1700,1700,5
|
|
20240115,133400,36486874,1701,1701,1701,1701,0
|
|
20240115,133300,36486874,1701,1701,1701,1701,0
|
|
20240115,133200,36486874,1701,1701,1701,1701,0
|
|
20240115,133100,36486874,1701,1697,1701,1697,366
|
|
20240115,133000,35865624,1697,1697,1697,1697,0
|
|
20240115,132900,35865624,1697,1697,1697,1697,24
|
|
20240115,132800,35824896,1701,1701,1701,1701,2
|
|
20240115,132700,35821494,1701,1701,1701,1701,0
|
|
20240115,132600,35821494,1701,1701,1701,1701,0
|
|
20240115,132500,35821494,1701,1701,1701,1701,1
|
|
20240115,132400,35819793,1701,1701,1701,1701,0
|
|
20240115,132300,35819793,1701,1701,1701,1701,0
|
|
20240115,132200,35819793,1701,1701,1701,1701,0
|
|
20240115,132100,35819793,1701,1701,1701,1701,69
|
|
20240115,132000,35702424,1701,1701,1701,1701,0
|
|
20240115,131900,35702424,1701,1701,1701,1701,0
|
|
20240115,131800,35702424,1701,1701,1701,1701,0
|
|
20240115,131700,35702424,1701,1701,1701,1701,0
|
|
20240115,131600,35702424,1701,1701,1701,1701,0
|
|
20240115,131500,35702424,1701,1701,1701,1701,0
|
|
20240115,131400,35702424,1701,1701,1701,1701,0
|
|
20240115,131300,35702424,1701,1701,1701,1701,0
|
|
20240115,131200,35702424,1701,1701,1701,1701,0
|
|
20240115,131100,35702424,1701,1701,1701,1701,0
|
|
20240115,131000,35702424,1701,1701,1701,1701,0
|
|
20240115,130900,35702424,1701,1701,1701,1701,6
|
|
20240115,130800,35692218,1701,1701,1701,1701,0
|
|
20240115,130700,35692218,1701,1701,1701,1701,0
|
|
20240115,130600,35692218,1701,1701,1701,1701,0
|
|
20240115,130500,35692218,1701,1701,1701,1701,0
|
|
20240115,130400,35692218,1701,1697,1702,1697,749
|
|
20240115,130300,34420861,1697,1697,1697,1697,0
|
|
20240115,130200,34420861,1697,1697,1697,1697,0
|
|
20240115,130100,34420861,1697,1697,1697,1697,92
|
|
20240115,130000,34264737,1697,1697,1697,1697,0
|
|
20240115,125900,34264737,1697,1697,1697,1697,5
|
|
20240115,125800,34256252,1697,1697,1697,1697,0
|
|
20240115,125700,34256252,1697,1697,1697,1697,0
|
|
20240115,125600,34256252,1697,1697,1697,1696,27
|
|
20240115,125500,34210458,1697,1697,1697,1697,0
|
|
20240115,125400,34210458,1697,1697,1697,1697,24
|
|
20240115,125300,34169730,1697,1697,1697,1697,0
|
|
20240115,125200,34169730,1697,1697,1697,1697,78
|
|
20240115,125100,34037364,1698,1698,1698,1698,0
|
|
20240115,125000,34037364,1698,1698,1698,1698,0
|
|
20240115,124900,34037364,1698,1698,1698,1698,0
|
|
20240115,124800,34037364,1698,1698,1698,1698,0
|
|
20240115,124700,34037364,1698,1698,1698,1698,0
|
|
20240115,124600,34037364,1698,1698,1698,1698,0
|
|
20240115,124500,34037364,1698,1698,1698,1698,0
|
|
20240115,124400,34037364,1698,1697,1698,1697,11
|
|
20240115,124300,34018696,1697,1697,1697,1697,1
|
|
20240115,124200,34016999,1697,1697,1697,1697,4
|
|
20240115,124100,34010211,1696,1696,1696,1696,6
|
|
20240115,124000,34000035,1696,1696,1696,1696,0
|
|
20240115,123900,34000035,1696,1696,1696,1696,162
|
|
20240115,123800,33725283,1697,1697,1697,1697,0
|
|
20240115,123700,33725283,1697,1697,1697,1697,269
|
|
20240115,123600,33268790,1698,1698,1698,1698,1
|
|
20240115,123500,33267092,1698,1698,1698,1698,9
|
|
20240115,123400,33251810,1697,1697,1697,1697,0
|
|
20240115,123300,33251810,1697,1697,1697,1697,0
|
|
20240115,123200,33251810,1697,1697,1697,1697,0
|
|
20240115,123100,33251810,1697,1697,1697,1697,0
|
|
20240115,123000,33251810,1697,1697,1697,1697,0
|
|
20240115,122900,33251810,1697,1697,1697,1697,0
|
|
20240115,122800,33251810,1697,1697,1697,1697,0
|
|
20240115,122700,33251810,1697,1697,1697,1697,0
|
|
20240115,122600,33251810,1697,1697,1697,1697,0
|
|
20240115,122500,33251810,1697,1697,1697,1697,0
|
|
20240115,122400,33251810,1697,1697,1697,1697,0
|
|
20240115,122300,33251810,1697,1697,1697,1697,25
|
|
20240115,122200,33209385,1697,1698,1698,1697,9
|
|
20240115,122100,33194108,1698,1698,1698,1698,3
|
|
20240115,122000,33189014,1698,1698,1698,1698,5
|
|
20240115,121900,33180524,1698,1698,1698,1698,0
|
|
20240115,121800,33180524,1698,1698,1698,1698,0
|
|
20240115,121700,33180524,1698,1698,1698,1698,0
|
|
20240115,121600,33180524,1698,1698,1698,1698,176
|
|
20240115,121500,32881676,1698,1698,1698,1698,0
|
|
20240115,121400,32881676,1698,1698,1698,1698,0
|
|
20240115,121300,32881676,1698,1698,1698,1698,0
|
|
20240115,121200,32881676,1698,1698,1698,1698,0
|
|
20240115,121100,32881676,1698,1698,1698,1698,0
|
|
20240115,121000,32881676,1698,1698,1698,1698,0
|
|
20240115,120900,32881676,1698,1698,1698,1698,0
|
|
20240115,120800,32881676,1698,1698,1698,1698,50
|
|
20240115,120700,32796776,1698,1698,1698,1698,0
|
|
20240115,120600,32796776,1698,1698,1698,1698,36
|
|
20240115,120500,32735648,1697,1697,1697,1697,0
|
|
20240115,120400,32735648,1697,1697,1697,1697,0
|
|
20240115,120300,32735648,1697,1697,1697,1697,0
|
|
20240115,120200,32735648,1697,1697,1697,1697,0
|
|
20240115,120100,32735648,1697,1697,1697,1697,0
|
|
20240115,120000,32735648,1697,1697,1697,1697,0
|
|
20240115,115900,32735648,1697,1697,1697,1697,0
|
|
20240115,115800,32735648,1697,1697,1697,1697,0
|
|
20240115,115700,32735648,1697,1697,1697,1697,0
|
|
20240115,115600,32735648,1697,1697,1697,1697,0
|
|
20240115,115500,32735648,1697,1697,1697,1697,1
|
|
20240115,115400,32733951,1697,1697,1697,1697,0
|
|
20240115,115300,32733951,1697,1697,1697,1697,0
|
|
20240115,115200,32733951,1697,1697,1697,1697,0
|
|
20240115,115100,32733951,1697,1697,1697,1697,0
|
|
20240115,115000,32733951,1697,1704,1704,1697,100
|
|
20240115,114900,32563642,1705,1704,1705,1704,386
|
|
20240115,114800,31905771,1703,1700,1705,1697,404
|
|
20240115,114700,31219445,1699,1699,1699,1699,2
|
|
20240115,114600,31216047,1700,1700,1700,1700,10
|
|
20240115,114500,31199047,1700,1700,1700,1700,0
|
|
20240115,114400,31199047,1700,1700,1700,1700,0
|
|
20240115,114300,31199047,1700,1700,1700,1700,4
|
|
20240115,114200,31192247,1700,1700,1700,1700,4
|
|
20240115,114100,31185447,1700,1700,1700,1700,4
|
|
20240115,114000,31178647,1700,1700,1700,1700,320
|
|
20240115,113900,30634647,1700,1699,1700,1699,1169
|
|
20240115,113800,28648397,1699,1699,1699,1699,0
|
|
20240115,113700,28648397,1699,1699,1699,1699,0
|
|
20240115,113600,28648397,1699,1699,1699,1699,0
|
|
20240115,113500,28648397,1699,1699,1699,1699,0
|
|
20240115,113400,28648397,1699,1699,1699,1699,0
|
|
20240115,113300,28648397,1699,1699,1699,1699,0
|
|
20240115,113200,28648397,1699,1699,1699,1699,0
|
|
20240115,113100,28648397,1699,1699,1699,1699,0
|
|
20240115,113000,28648397,1699,1699,1699,1699,0
|
|
20240115,112900,28648397,1699,1699,1699,1699,6
|
|
20240115,112800,28638203,1699,1699,1699,1699,0
|
|
20240115,112700,28638203,1699,1699,1699,1699,32
|
|
20240115,112600,28583835,1699,1699,1699,1699,0
|
|
20240115,112500,28583835,1699,1699,1699,1699,3
|
|
20240115,112400,28578738,1699,1699,1699,1699,0
|
|
20240115,112300,28578738,1699,1699,1699,1699,0
|
|
20240115,112200,28578738,1699,1699,1699,1699,49
|
|
20240115,112100,28495487,1699,1699,1699,1699,0
|
|
20240115,112000,28495487,1699,1699,1699,1699,60
|
|
20240115,111900,28393547,1699,1699,1699,1699,6
|
|
20240115,111800,28383353,1698,1698,1698,1698,0
|
|
20240115,111700,28383353,1698,1699,1699,1698,28
|
|
20240115,111600,28335806,1699,1699,1699,1699,1
|
|
20240115,111500,28334107,1699,1699,1699,1699,0
|
|
20240115,111400,28334107,1699,1699,1699,1699,0
|
|
20240115,111300,28334107,1699,1699,1699,1699,369
|
|
20240115,111200,27707176,1699,1699,1699,1699,3348
|
|
20240115,111100,22018924,1698,1698,1698,1698,359
|
|
20240115,111000,21409342,1698,1698,1698,1698,0
|
|
20240115,110900,21409342,1698,1698,1698,1698,120
|
|
20240115,110800,21205582,1698,1697,1698,1697,55
|
|
20240115,110700,21112242,1698,1698,1698,1698,0
|
|
20240115,110600,21112242,1698,1698,1698,1698,0
|
|
20240115,110500,21112242,1698,1698,1698,1698,0
|
|
20240115,110400,21112242,1698,1698,1698,1698,0
|
|
20240115,110300,21112242,1698,1698,1698,1698,0
|
|
20240115,110200,21112242,1698,1698,1698,1698,2
|
|
20240115,110100,21108846,1698,1698,1698,1698,0
|
|
20240115,110000,21108846,1698,1698,1698,1698,1
|
|
20240115,105900,21107148,1698,1698,1698,1698,90
|
|
20240115,105800,20954328,1696,1696,1696,1696,0
|
|
20240115,105700,20954328,1696,1696,1696,1696,0
|
|
20240115,105600,20954328,1696,1696,1696,1696,3
|
|
20240115,105500,20949240,1697,1697,1697,1697,0
|
|
20240115,105400,20949240,1697,1697,1697,1697,3
|
|
20240115,105300,20944149,1696,1698,1698,1696,6
|
|
20240115,105200,20933967,1698,1698,1698,1698,0
|
|
20240115,105100,20933967,1698,1696,1698,1696,6
|
|
20240115,105000,20923789,1695,1695,1695,1695,11
|
|
20240115,104900,20905144,1695,1695,1695,1695,0
|
|
20240115,104800,20905144,1695,1695,1695,1695,0
|
|
20240115,104700,20905144,1695,1697,1697,1695,245
|
|
20240115,104600,20489642,1698,1698,1698,1698,0
|
|
20240115,104500,20489642,1698,1698,1698,1698,0
|
|
20240115,104400,20489642,1698,1698,1698,1698,307
|
|
20240115,104300,19968356,1698,1698,1698,1698,0
|
|
20240115,104200,19968356,1698,1698,1698,1698,60
|
|
20240115,104100,19866476,1699,1699,1699,1699,0
|
|
20240115,104000,19866476,1699,1699,1699,1699,1
|
|
20240115,103900,19864777,1698,1698,1698,1698,0
|
|
20240115,103800,19864777,1698,1698,1698,1698,0
|
|
20240115,103700,19864777,1698,1698,1698,1698,0
|
|
20240115,103600,19864777,1698,1698,1698,1698,0
|
|
20240115,103500,19864777,1698,1698,1698,1698,0
|
|
20240115,103400,19864777,1698,1699,1699,1698,6
|
|
20240115,103300,19854586,1698,1700,1700,1697,119
|
|
20240115,103200,19652539,1699,1700,1700,1699,2
|
|
20240115,103100,19649140,1698,1698,1698,1698,0
|
|
20240115,103000,19649140,1698,1698,1698,1698,5
|
|
20240115,102900,19640650,1697,1699,1699,1697,199
|
|
20240115,102800,19302823,1698,1698,1698,1698,0
|
|
20240115,102700,19302823,1698,1698,1698,1698,0
|
|
20240115,102600,19302823,1698,1701,1701,1698,903
|
|
20240115,102500,17768173,1702,1701,1702,1701,33
|
|
20240115,102400,17712039,1702,1702,1702,1702,0
|
|
20240115,102300,17712039,1702,1702,1702,1702,1
|
|
20240115,102200,17710337,1704,1704,1704,1704,0
|
|
20240115,102100,17710337,1704,1704,1704,1704,0
|
|
20240115,102000,17710337,1704,1704,1704,1704,1
|
|
20240115,101900,17708633,1703,1703,1703,1703,1
|
|
20240115,101800,17706930,1700,1703,1703,1700,137
|
|
20240115,101700,17474024,1700,1701,1701,1700,94
|
|
20240115,101600,17314152,1701,1701,1701,1701,96
|
|
20240115,101500,17150856,1701,1701,1701,1701,0
|
|
20240115,101400,17150856,1701,1701,1701,1701,0
|
|
20240115,101300,17150856,1701,1701,1701,1701,0
|
|
20240115,101200,17150856,1701,1701,1701,1701,0
|
|
20240115,101100,17150856,1701,1705,1705,1701,26
|
|
20240115,101000,17106626,1701,1701,1701,1701,0
|
|
20240115,100900,17106626,1701,1701,1701,1701,0
|
|
20240115,100800,17106626,1701,1704,1704,1701,297
|
|
20240115,100700,16600646,1705,1704,1705,1704,30
|
|
20240115,100600,16549525,1704,1704,1704,1704,0
|
|
20240115,100500,16549525,1704,1705,1705,1704,127
|
|
20240115,100400,16333095,1705,1705,1705,1705,0
|
|
20240115,100300,16333095,1705,1705,1705,1705,0
|
|
20240115,100200,16333095,1705,1705,1705,1705,0
|
|
20240115,100100,16333095,1705,1705,1705,1705,2
|
|
20240115,100000,16329685,1705,1705,1705,1705,205
|
|
20240115,095900,15980160,1704,1704,1704,1704,17
|
|
20240115,095800,15951192,1700,1700,1700,1700,0
|
|
20240115,095700,15951192,1700,1700,1700,1700,5
|
|
20240115,095600,15942692,1699,1699,1699,1699,0
|
|
20240115,095500,15942692,1699,1703,1703,1699,880
|
|
20240115,095400,14445414,1705,1705,1705,1705,0
|
|
20240115,095300,14445414,1705,1705,1705,1705,0
|
|
20240115,095200,14445414,1705,1705,1705,1705,0
|
|
20240115,095100,14445414,1705,1705,1705,1705,0
|
|
20240115,095000,14445414,1705,1705,1705,1705,0
|
|
20240115,094900,14445414,1705,1705,1705,1705,0
|
|
20240115,094800,14445414,1705,1705,1705,1705,100
|
|
20240115,094700,14274914,1705,1705,1705,1705,20
|
|
20240115,094600,14240814,1705,1705,1705,1705,0
|
|
20240115,094500,14240814,1705,1705,1705,1705,30
|
|
20240115,094400,14189664,1705,1705,1705,1705,0
|
|
20240115,094300,14189664,1705,1705,1705,1705,0
|
|
20240115,094200,14189664,1705,1705,1705,1705,0
|
|
20240115,094100,14189664,1705,1705,1705,1705,0
|
|
20240115,094000,14189664,1705,1705,1705,1705,8
|
|
20240115,093900,14176024,1702,1702,1702,1702,0
|
|
20240115,093800,14176024,1702,1702,1702,1702,37
|
|
20240115,093700,14113050,1702,1702,1702,1702,0
|
|
20240115,093600,14113050,1702,1702,1702,1702,1
|
|
20240115,093500,14111348,1700,1700,1700,1700,9
|
|
20240115,093400,14096048,1700,1700,1700,1700,200
|
|
20240115,093300,13756048,1700,1700,1700,1700,9
|
|
20240115,093200,13740748,1698,1698,1698,1698,53
|
|
20240115,093100,13650754,1697,1697,1697,1697,0
|
|
20240115,093000,13650754,1697,1697,1697,1697,30
|
|
20240115,092900,13599844,1697,1697,1697,1697,0
|
|
20240115,092800,13599844,1697,1697,1697,1697,0
|
|
20240115,092700,13599844,1697,1697,1697,1697,23
|
|
20240115,092600,13560813,1697,1697,1697,1697,0
|
|
20240115,092500,13560813,1697,1697,1697,1697,0
|
|
20240115,092400,13560813,1697,1697,1697,1697,0
|
|
20240115,092300,13560813,1697,1697,1697,1697,24
|
|
20240115,092200,13520085,1697,1697,1697,1697,5
|
|
20240115,092100,13511600,1697,1697,1697,1697,6
|
|
20240115,092000,13501418,1697,1697,1697,1697,1
|
|
20240115,091900,13499721,1697,1697,1697,1697,1
|
|
20240115,091800,13498024,1687,1687,1687,1687,0
|
|
20240115,091700,13498024,1687,1684,1687,1684,19
|
|
20240115,091600,13466025,1684,1684,1684,1684,43
|
|
20240115,091500,13393613,1684,1685,1685,1684,200
|
|
20240115,091400,13056806,1685,1685,1685,1685,261
|
|
20240115,091300,12617021,1685,1685,1685,1685,152
|
|
20240115,091200,12360901,1685,1685,1685,1684,272
|
|
20240115,091100,11902592,1685,1685,1685,1685,58
|
|
20240115,091000,11804862,1685,1685,1685,1685,217
|
|
20240115,090900,11439217,1685,1685,1685,1685,232
|
|
20240115,090800,11048297,1685,1685,1686,1685,274
|
|
20240115,090700,10586606,1686,1686,1686,1685,514
|
|
20240115,090600,9720309,1687,1686,1689,1686,21
|
|
20240115,090500,9684897,1686,1693,1693,1686,911
|
|
20240115,090400,8145934,1694,1694,1694,1694,1
|
|
20240115,090300,8144240,1695,1695,1695,1695,0
|
|
20240115,090200,8144240,1695,1700,1700,1681,770
|
|
20240115,090100,6836609,1699,1722,1722,1699,1229
|
|
20240115,090000,4741051,1722,1716,1723,1711,2091
|