675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201200,64006450,1678,1678,1678,1678,1311
|
|
20240116,201100,64006450,1678,1678,1678,1678,0
|
|
20240116,201000,64006450,1678,1678,1678,1678,0
|
|
20240116,200900,64006450,1678,1678,1678,1678,0
|
|
20240116,200800,64006450,1678,1678,1678,1678,0
|
|
20240116,200700,64006450,1678,1678,1678,1678,0
|
|
20240116,200600,64006450,1678,1678,1678,1678,0
|
|
20240116,200500,64006450,1678,1678,1678,1678,0
|
|
20240116,200400,64006450,1678,1678,1678,1678,0
|
|
20240116,200300,64006450,1678,1678,1678,1678,0
|
|
20240116,200200,64006450,1678,1678,1678,1678,0
|
|
20240116,200100,64006450,1678,1678,1678,1678,0
|
|
20240116,200000,64006450,1678,1678,1678,1678,0
|
|
20240116,195900,64006450,1678,1678,1678,1678,0
|
|
20240116,195800,64006450,1678,1678,1678,1678,0
|
|
20240116,195700,64006450,1678,1678,1678,1678,0
|
|
20240116,195600,64006450,1678,1678,1678,1678,0
|
|
20240116,195500,64006450,1678,1678,1678,1678,0
|
|
20240116,195400,64006450,1678,1678,1678,1678,0
|
|
20240116,195300,64006450,1678,1678,1678,1678,0
|
|
20240116,195200,64006450,1678,1678,1678,1678,0
|
|
20240116,195100,64006450,1678,1678,1678,1678,0
|
|
20240116,195000,64006450,1678,1678,1678,1678,0
|
|
20240116,194900,64006450,1678,1678,1678,1678,0
|
|
20240116,194800,64006450,1678,1678,1678,1678,0
|
|
20240116,194700,64006450,1678,1678,1678,1678,0
|
|
20240116,194600,64006450,1678,1678,1678,1678,0
|
|
20240116,194500,64006450,1678,1678,1678,1678,0
|
|
20240116,194400,64006450,1678,1678,1678,1678,0
|
|
20240116,194300,64006450,1678,1678,1678,1678,0
|
|
20240116,194200,64006450,1678,1678,1678,1678,1311
|
|
20240116,194100,64006450,1678,1678,1678,1678,0
|
|
20240116,194000,64006450,1678,1678,1678,1678,0
|
|
20240116,193900,64006450,1678,1678,1678,1678,0
|
|
20240116,193800,64006450,1678,1678,1678,1678,0
|
|
20240116,193700,64006450,1678,1678,1678,1678,0
|
|
20240116,193600,64006450,1678,1678,1678,1678,0
|
|
20240116,193500,64006450,1678,1678,1678,1678,0
|
|
20240116,193400,64006450,1678,1678,1678,1678,0
|
|
20240116,193300,64006450,1678,1678,1678,1678,0
|
|
20240116,193200,64006450,1678,1678,1678,1678,0
|
|
20240116,193100,64006450,1678,1678,1678,1678,0
|
|
20240116,193000,64006450,1678,1678,1678,1678,0
|
|
20240116,192900,64006450,1678,1678,1678,1678,0
|
|
20240116,192800,64006450,1678,1678,1678,1678,0
|
|
20240116,192700,64006450,1678,1678,1678,1678,0
|
|
20240116,192600,64006450,1678,1678,1678,1678,0
|
|
20240116,192500,64006450,1678,1678,1678,1678,0
|
|
20240116,192400,64006450,1678,1678,1678,1678,0
|
|
20240116,192300,64006450,1678,1678,1678,1678,0
|
|
20240116,192200,64006450,1678,1678,1678,1678,0
|
|
20240116,192100,64006450,1678,1678,1678,1678,0
|
|
20240116,192000,64006450,1678,1678,1678,1678,0
|
|
20240116,191900,64006450,1678,1678,1678,1678,0
|
|
20240116,191800,64006450,1678,1678,1678,1678,0
|
|
20240116,191700,64006450,1678,1678,1678,1678,0
|
|
20240116,191600,64006450,1678,1678,1678,1678,0
|
|
20240116,191500,64006450,1678,1678,1678,1678,0
|
|
20240116,191400,64006450,1678,1678,1678,1678,0
|
|
20240116,191300,64006450,1678,1678,1678,1678,0
|
|
20240116,191200,64006450,1678,1678,1678,1678,1311
|
|
20240116,191100,64006450,1678,1678,1678,1678,0
|
|
20240116,191000,64006450,1678,1678,1678,1678,0
|
|
20240116,190900,64006450,1678,1678,1678,1678,0
|
|
20240116,190800,64006450,1678,1678,1678,1678,0
|
|
20240116,190700,64006450,1678,1678,1678,1678,0
|
|
20240116,190600,64006450,1678,1678,1678,1678,0
|
|
20240116,190500,64006450,1678,1678,1678,1678,0
|
|
20240116,190400,64006450,1678,1678,1678,1678,0
|
|
20240116,190300,64006450,1678,1678,1678,1678,0
|
|
20240116,190200,64006450,1678,1678,1678,1678,0
|
|
20240116,190100,64006450,1678,1678,1678,1678,0
|
|
20240116,190000,64006450,1678,1678,1678,1678,0
|
|
20240116,185900,64006450,1678,1678,1678,1678,0
|
|
20240116,185800,64006450,1678,1678,1678,1678,0
|
|
20240116,185700,64006450,1678,1678,1678,1678,0
|
|
20240116,185600,64006450,1678,1678,1678,1678,0
|
|
20240116,185500,64006450,1678,1678,1678,1678,0
|
|
20240116,185400,64006450,1678,1678,1678,1678,0
|
|
20240116,185300,64006450,1678,1678,1678,1678,0
|
|
20240116,185200,64006450,1678,1678,1678,1678,0
|
|
20240116,185100,64006450,1678,1678,1678,1678,0
|
|
20240116,185000,64006450,1678,1678,1678,1678,0
|
|
20240116,184900,64006450,1678,1678,1678,1678,0
|
|
20240116,184800,64006450,1678,1678,1678,1678,0
|
|
20240116,184700,64006450,1678,1678,1678,1678,0
|
|
20240116,184600,64006450,1678,1678,1678,1678,0
|
|
20240116,184500,64006450,1678,1678,1678,1678,0
|
|
20240116,184400,64006450,1678,1678,1678,1678,0
|
|
20240116,184300,64006450,1678,1678,1678,1678,0
|
|
20240116,184200,64006450,1678,1678,1678,1678,1311
|
|
20240116,184100,64006450,1678,1678,1678,1678,0
|
|
20240116,184000,64006450,1678,1678,1678,1678,0
|
|
20240116,183900,64006450,1678,1678,1678,1678,0
|
|
20240116,183800,64006450,1678,1678,1678,1678,0
|
|
20240116,183700,64006450,1678,1678,1678,1678,0
|
|
20240116,183600,64006450,1678,1678,1678,1678,0
|
|
20240116,183500,64006450,1678,1678,1678,1678,0
|
|
20240116,183400,64006450,1678,1678,1678,1678,0
|
|
20240116,183300,64006450,1678,1678,1678,1678,0
|
|
20240116,183200,64006450,1678,1678,1678,1678,0
|
|
20240116,183100,64006450,1678,1678,1678,1678,0
|
|
20240116,183000,64006450,1678,1678,1678,1678,0
|
|
20240116,182900,64006450,1678,1678,1678,1678,0
|
|
20240116,182800,64006450,1678,1678,1678,1678,0
|
|
20240116,182700,64006450,1678,1678,1678,1678,0
|
|
20240116,182600,64006450,1678,1678,1678,1678,0
|
|
20240116,182500,64006450,1678,1678,1678,1678,0
|
|
20240116,182400,64006450,1678,1678,1678,1678,0
|
|
20240116,182300,64006450,1678,1678,1678,1678,0
|
|
20240116,182200,64006450,1678,1678,1678,1678,0
|
|
20240116,182100,64006450,1678,1678,1678,1678,0
|
|
20240116,182000,64006450,1678,1678,1678,1678,0
|
|
20240116,181900,64006450,1678,1678,1678,1678,0
|
|
20240116,181800,64006450,1678,1678,1678,1678,0
|
|
20240116,181700,64006450,1678,1678,1678,1678,0
|
|
20240116,181600,64006450,1678,1678,1678,1678,0
|
|
20240116,181500,64006450,1678,1678,1678,1678,0
|
|
20240116,181400,64006450,1678,1678,1678,1678,0
|
|
20240116,181300,64006450,1678,1678,1678,1678,0
|
|
20240116,181200,64006450,1678,1678,1678,1678,1311
|
|
20240116,181100,64006450,1678,1678,1678,1678,0
|
|
20240116,181000,64006450,1678,1678,1678,1678,0
|
|
20240116,180900,64006450,1678,1678,1678,1678,0
|
|
20240116,180800,64006450,1678,1678,1678,1678,0
|
|
20240116,180700,64006450,1678,1678,1678,1678,0
|
|
20240116,180600,64006450,1678,1678,1678,1678,0
|
|
20240116,180500,64006450,1678,1678,1678,1678,0
|
|
20240116,180400,64006450,1678,1678,1678,1678,0
|
|
20240116,180300,64006450,1678,1678,1678,1678,0
|
|
20240116,180200,64006450,1678,1678,1678,1678,0
|
|
20240116,180100,64006450,1678,1678,1678,1678,0
|
|
20240116,180000,64006450,1678,1678,1678,1678,0
|
|
20240116,175900,64006450,1678,1678,1678,1678,0
|
|
20240116,175800,64006450,1678,1678,1678,1678,0
|
|
20240116,175700,64006450,1678,1678,1678,1678,0
|
|
20240116,175600,64006450,1678,1678,1678,1678,0
|
|
20240116,175500,64006450,1678,1678,1678,1678,0
|
|
20240116,175400,64006450,1678,1678,1678,1678,0
|
|
20240116,175300,64006450,1678,1678,1678,1678,0
|
|
20240116,175200,64006450,1678,1678,1678,1678,0
|
|
20240116,175100,64006450,1678,1678,1678,1678,0
|
|
20240116,175000,64006450,1678,1678,1678,1678,0
|
|
20240116,174900,64006450,1678,1678,1678,1678,0
|
|
20240116,174800,64006450,1678,1678,1678,1678,0
|
|
20240116,174700,64006450,1678,1678,1678,1678,0
|
|
20240116,174600,64006450,1678,1678,1678,1678,0
|
|
20240116,174500,64006450,1678,1678,1678,1678,0
|
|
20240116,174400,64006450,1678,1678,1678,1678,0
|
|
20240116,174300,64006450,1678,1678,1678,1678,0
|
|
20240116,174200,64006450,1678,1678,1678,1678,1311
|
|
20240116,174100,64006450,1678,1678,1678,1678,0
|
|
20240116,174000,64006450,1678,1678,1678,1678,0
|
|
20240116,173900,64006450,1678,1678,1678,1678,0
|
|
20240116,173800,64006450,1678,1678,1678,1678,0
|
|
20240116,173700,64006450,1678,1678,1678,1678,0
|
|
20240116,173600,64006450,1678,1678,1678,1678,0
|
|
20240116,173500,64006450,1678,1678,1678,1678,0
|
|
20240116,173400,64006450,1678,1678,1678,1678,0
|
|
20240116,173300,64006450,1678,1678,1678,1678,0
|
|
20240116,173200,64006450,1678,1678,1678,1678,0
|
|
20240116,173100,64006450,1678,1678,1678,1678,0
|
|
20240116,173000,64006450,1678,1678,1678,1678,0
|
|
20240116,172900,64006450,1678,1678,1678,1678,0
|
|
20240116,172800,64006450,1678,1678,1678,1678,0
|
|
20240116,172700,64006450,1678,1678,1678,1678,0
|
|
20240116,172600,64006450,1678,1678,1678,1678,0
|
|
20240116,172500,64006450,1678,1678,1678,1678,0
|
|
20240116,172400,64006450,1678,1678,1678,1678,0
|
|
20240116,172300,64006450,1678,1678,1678,1678,0
|
|
20240116,172200,64006450,1678,1678,1678,1678,0
|
|
20240116,172100,64006450,1678,1678,1678,1678,0
|
|
20240116,172000,64006450,1678,1678,1678,1678,0
|
|
20240116,171900,64006450,1678,1678,1678,1678,0
|
|
20240116,171800,64006450,1678,1678,1678,1678,0
|
|
20240116,171700,64006450,1678,1678,1678,1678,0
|
|
20240116,171600,64006450,1678,1678,1678,1678,0
|
|
20240116,171500,64006450,1678,1678,1678,1678,0
|
|
20240116,171400,64006450,1678,1678,1678,1678,0
|
|
20240116,171300,64006450,1678,1678,1678,1678,0
|
|
20240116,171200,64006450,1678,1678,1678,1678,1311
|
|
20240116,171100,64006450,1678,1678,1678,1678,0
|
|
20240116,171000,64006450,1678,1678,1678,1678,0
|
|
20240116,170900,64006450,1678,1678,1678,1678,0
|
|
20240116,170800,64006450,1678,1678,1678,1678,0
|
|
20240116,170700,64006450,1678,1678,1678,1678,0
|
|
20240116,170600,64006450,1678,1678,1678,1678,0
|
|
20240116,170500,64006450,1678,1678,1678,1678,0
|
|
20240116,170400,64006450,1678,1678,1678,1678,0
|
|
20240116,170300,64006450,1678,1678,1678,1678,0
|
|
20240116,170200,64006450,1678,1678,1678,1678,0
|
|
20240116,170100,64006450,1678,1678,1678,1678,0
|
|
20240116,170000,64006450,1678,1678,1678,1678,0
|
|
20240116,165900,64006450,1678,1678,1678,1678,0
|
|
20240116,165800,64006450,1678,1678,1678,1678,0
|
|
20240116,165700,64006450,1678,1678,1678,1678,0
|
|
20240116,165600,64006450,1678,1678,1678,1678,0
|
|
20240116,165500,64006450,1678,1678,1678,1678,0
|
|
20240116,165400,64006450,1678,1678,1678,1678,0
|
|
20240116,165300,64006450,1678,1678,1678,1678,0
|
|
20240116,165200,64006450,1678,1678,1678,1678,0
|
|
20240116,165100,64006450,1678,1678,1678,1678,0
|
|
20240116,165000,64006450,1678,1678,1678,1678,0
|
|
20240116,164900,64006450,1678,1678,1678,1678,0
|
|
20240116,164800,64006450,1678,1678,1678,1678,0
|
|
20240116,164700,64006450,1678,1678,1678,1678,0
|
|
20240116,164600,64006450,1678,1678,1678,1678,0
|
|
20240116,164500,64006450,1678,1678,1678,1678,0
|
|
20240116,164400,64006450,1678,1678,1678,1678,0
|
|
20240116,164300,64006450,1678,1678,1678,1678,0
|
|
20240116,164200,64006450,1678,1678,1678,1678,1311
|
|
20240116,164100,64006450,1678,1678,1678,1678,0
|
|
20240116,164000,64006450,1678,1678,1678,1678,0
|
|
20240116,163900,64006450,1678,1678,1678,1678,0
|
|
20240116,163800,64006450,1678,1678,1678,1678,0
|
|
20240116,163700,64006450,1678,1678,1678,1678,0
|
|
20240116,163600,64006450,1678,1678,1678,1678,0
|
|
20240116,163500,64006450,1678,1678,1678,1678,0
|
|
20240116,163400,64006450,1678,1678,1678,1678,0
|
|
20240116,163300,64006450,1678,1678,1678,1678,0
|
|
20240116,163200,64006450,1678,1678,1678,1678,0
|
|
20240116,163100,64006450,1678,1678,1678,1678,0
|
|
20240116,163000,64006450,1678,1678,1678,1678,0
|
|
20240116,162900,64006450,1678,1678,1678,1678,0
|
|
20240116,162800,64006450,1678,1678,1678,1678,0
|
|
20240116,162700,64006450,1678,1678,1678,1678,0
|
|
20240116,162600,64006450,1678,1678,1678,1678,0
|
|
20240116,162500,64006450,1678,1678,1678,1678,0
|
|
20240116,162400,64006450,1678,1678,1678,1678,0
|
|
20240116,162300,64006450,1678,1678,1678,1678,0
|
|
20240116,162200,64006450,1678,1678,1678,1678,0
|
|
20240116,162100,64006450,1678,1678,1678,1678,0
|
|
20240116,162000,64006450,1678,1678,1678,1678,0
|
|
20240116,161900,64006450,1678,1678,1678,1678,0
|
|
20240116,161800,64006450,1678,1678,1678,1678,0
|
|
20240116,161700,64006450,1678,1678,1678,1678,0
|
|
20240116,161600,64006450,1678,1678,1678,1678,0
|
|
20240116,161500,64006450,1678,1678,1678,1678,0
|
|
20240116,161400,64006450,1678,1678,1678,1678,0
|
|
20240116,161300,64006450,1678,1678,1678,1678,0
|
|
20240116,161200,64006450,1678,1678,1678,1678,1311
|
|
20240116,161100,64006450,1678,1678,1678,1678,0
|
|
20240116,161000,64006450,1678,1678,1678,1678,0
|
|
20240116,160900,64006450,1678,1678,1678,1678,0
|
|
20240116,160800,64006450,1678,1678,1678,1678,0
|
|
20240116,160700,64006450,1678,1678,1678,1678,0
|
|
20240116,160600,64006450,1678,1678,1678,1678,0
|
|
20240116,160500,64006450,1678,1678,1678,1678,0
|
|
20240116,160400,64006450,1678,1678,1678,1678,0
|
|
20240116,160300,64006450,1678,1678,1678,1678,0
|
|
20240116,160200,64006450,1678,1678,1678,1678,0
|
|
20240116,160100,64006450,1678,1678,1678,1678,0
|
|
20240116,160000,64006450,1678,1678,1678,1678,0
|
|
20240116,155900,64006450,1678,1678,1678,1678,0
|
|
20240116,155800,64006450,1678,1678,1678,1678,0
|
|
20240116,155700,64006450,1678,1678,1678,1678,0
|
|
20240116,155600,64006450,1678,1678,1678,1678,0
|
|
20240116,155500,64006450,1678,1678,1678,1678,0
|
|
20240116,155400,64006450,1678,1678,1678,1678,0
|
|
20240116,155300,64006450,1678,1678,1678,1678,0
|
|
20240116,155200,64006450,1678,1678,1678,1678,0
|
|
20240116,155100,64006450,1678,1678,1678,1678,0
|
|
20240116,155000,64006450,1678,1678,1678,1678,0
|
|
20240116,154900,64006450,1678,1678,1678,1678,0
|
|
20240116,154800,64006450,1678,1678,1678,1678,0
|
|
20240116,154700,64006450,1678,1678,1678,1678,0
|
|
20240116,154600,64006450,1678,1678,1678,1678,0
|
|
20240116,154500,64006450,1678,1678,1678,1678,0
|
|
20240116,154400,64006450,1678,1678,1678,1678,0
|
|
20240116,154300,64006450,1678,1678,1678,1678,0
|
|
20240116,154200,64006450,1678,1678,1678,1678,1311
|
|
20240116,154100,64006450,1678,1678,1678,1678,0
|
|
20240116,154000,64006450,1678,1678,1678,1678,0
|
|
20240116,153900,64006450,1678,1678,1678,1678,0
|
|
20240116,153800,64006450,1678,1678,1678,1678,0
|
|
20240116,153700,64006450,1678,1678,1678,1678,0
|
|
20240116,153600,64006450,1678,1678,1678,1678,0
|
|
20240116,153500,64006450,1678,1678,1678,1678,0
|
|
20240116,153400,64006450,1678,1678,1678,1678,0
|
|
20240116,153300,64006450,1678,1678,1678,1678,0
|
|
20240116,153200,64006450,1678,1678,1678,1678,0
|
|
20240116,153100,64006450,1678,1678,1678,1678,0
|
|
20240116,153000,64006450,1678,1678,1678,1678,1311
|
|
20240116,152900,61806592,1678,1678,1678,1678,0
|
|
20240116,152800,61806592,1678,1678,1678,1678,0
|
|
20240116,152700,61806592,1678,1678,1678,1678,0
|
|
20240116,152600,61806592,1678,1678,1678,1678,0
|
|
20240116,152500,61806592,1678,1678,1678,1678,0
|
|
20240116,152400,61806592,1678,1678,1678,1678,0
|
|
20240116,152300,61806592,1678,1678,1678,1678,0
|
|
20240116,152200,61806592,1678,1678,1678,1678,0
|
|
20240116,152100,61806592,1678,1678,1678,1678,0
|
|
20240116,152000,61806592,1678,1678,1678,1678,0
|
|
20240116,151900,61806592,1678,1678,1678,1678,0
|
|
20240116,151800,61806592,1678,1678,1678,1678,0
|
|
20240116,151700,61806592,1678,1678,1678,1678,0
|
|
20240116,151600,61806592,1678,1678,1678,1678,0
|
|
20240116,151500,61806592,1678,1681,1681,1678,1815
|
|
20240116,151400,58759107,1682,1682,1682,1682,0
|
|
20240116,151300,58759107,1682,1682,1682,1682,0
|
|
20240116,151200,58759107,1682,1682,1682,1682,0
|
|
20240116,151100,58759107,1682,1682,1682,1682,0
|
|
20240116,151000,58759107,1682,1682,1682,1682,1
|
|
20240116,150900,58757425,1682,1682,1682,1682,8
|
|
20240116,150800,58743969,1682,1682,1682,1682,42
|
|
20240116,150700,58673325,1682,1682,1682,1682,0
|
|
20240116,150600,58673325,1682,1682,1682,1682,0
|
|
20240116,150500,58673325,1682,1682,1682,1682,3
|
|
20240116,150400,58668279,1682,1682,1682,1682,0
|
|
20240116,150300,58668279,1682,1682,1682,1682,3
|
|
20240116,150200,58663233,1682,1682,1682,1682,3
|
|
20240116,150100,58658187,1682,1682,1682,1682,3
|
|
20240116,150000,58653141,1682,1682,1682,1682,0
|
|
20240116,145900,58653141,1682,1681,1682,1681,14
|
|
20240116,145800,58629604,1682,1682,1682,1682,0
|
|
20240116,145700,58629604,1682,1682,1682,1682,571
|
|
20240116,145600,57669182,1683,1683,1683,1683,555
|
|
20240116,145500,56735117,1683,1683,1683,1683,0
|
|
20240116,145400,56735117,1683,1684,1684,1683,101
|
|
20240116,145300,56565133,1684,1684,1684,1684,0
|
|
20240116,145200,56565133,1684,1684,1684,1684,0
|
|
20240116,145100,56565133,1684,1684,1684,1684,5
|
|
20240116,145000,56556713,1684,1684,1684,1684,0
|
|
20240116,144900,56556713,1684,1684,1684,1684,1
|
|
20240116,144800,56555029,1684,1684,1684,1684,12
|
|
20240116,144700,56534821,1683,1683,1683,1683,0
|
|
20240116,144600,56534821,1683,1683,1683,1683,0
|
|
20240116,144500,56534821,1683,1683,1683,1683,0
|
|
20240116,144400,56534821,1683,1683,1683,1683,0
|
|
20240116,144300,56534821,1683,1683,1683,1683,0
|
|
20240116,144200,56534821,1683,1683,1683,1683,0
|
|
20240116,144100,56534821,1683,1683,1683,1683,0
|
|
20240116,144000,56534821,1683,1683,1683,1683,0
|
|
20240116,143900,56534821,1683,1683,1683,1683,0
|
|
20240116,143800,56534821,1683,1683,1683,1683,0
|
|
20240116,143700,56534821,1683,1683,1683,1683,0
|
|
20240116,143600,56534821,1683,1683,1683,1683,0
|
|
20240116,143500,56534821,1683,1683,1683,1683,0
|
|
20240116,143400,56534821,1683,1683,1683,1683,0
|
|
20240116,143300,56534821,1683,1683,1683,1683,0
|
|
20240116,143200,56534821,1683,1683,1683,1683,0
|
|
20240116,143100,56534821,1683,1683,1683,1683,15
|
|
20240116,143000,56509576,1683,1683,1683,1683,0
|
|
20240116,142900,56509576,1683,1683,1683,1683,5
|
|
20240116,142800,56501161,1683,1683,1683,1683,0
|
|
20240116,142700,56501161,1683,1683,1683,1683,0
|
|
20240116,142600,56501161,1683,1683,1683,1683,60
|
|
20240116,142500,56400181,1682,1682,1682,1682,965
|
|
20240116,142400,54777051,1682,1682,1682,1682,0
|
|
20240116,142300,54777051,1682,1682,1682,1682,0
|
|
20240116,142200,54777051,1682,1682,1682,1682,0
|
|
20240116,142100,54777051,1682,1682,1682,1682,0
|
|
20240116,142000,54777051,1682,1682,1682,1682,0
|
|
20240116,141900,54777051,1682,1682,1682,1682,5
|
|
20240116,141800,54768641,1682,1682,1682,1682,3
|
|
20240116,141700,54763595,1682,1682,1682,1682,0
|
|
20240116,141600,54763595,1682,1682,1682,1682,0
|
|
20240116,141500,54763595,1682,1682,1682,1682,0
|
|
20240116,141400,54763595,1682,1682,1682,1682,10
|
|
20240116,141300,54746775,1682,1682,1682,1682,5
|
|
20240116,141200,54738365,1682,1682,1682,1682,7
|
|
20240116,141100,54726591,1682,1682,1682,1682,5
|
|
20240116,141000,54718181,1681,1681,1681,1681,250
|
|
20240116,140900,54297931,1680,1680,1680,1680,0
|
|
20240116,140800,54297931,1680,1680,1680,1680,0
|
|
20240116,140700,54297931,1680,1680,1680,1680,0
|
|
20240116,140600,54297931,1680,1680,1680,1680,0
|
|
20240116,140500,54297931,1680,1680,1680,1680,0
|
|
20240116,140400,54297931,1680,1680,1680,1680,0
|
|
20240116,140300,54297931,1680,1680,1680,1680,0
|
|
20240116,140200,54297931,1680,1680,1680,1680,0
|
|
20240116,140100,54297931,1680,1680,1680,1680,0
|
|
20240116,140000,54297931,1680,1680,1680,1680,2
|
|
20240116,135900,54294571,1680,1680,1680,1680,0
|
|
20240116,135800,54294571,1680,1680,1680,1680,0
|
|
20240116,135700,54294571,1680,1680,1680,1680,0
|
|
20240116,135600,54294571,1680,1680,1680,1680,0
|
|
20240116,135500,54294571,1680,1680,1680,1680,0
|
|
20240116,135400,54294571,1680,1680,1680,1680,0
|
|
20240116,135300,54294571,1680,1680,1680,1680,0
|
|
20240116,135200,54294571,1680,1680,1680,1680,0
|
|
20240116,135100,54294571,1680,1680,1680,1680,0
|
|
20240116,135000,54294571,1680,1680,1680,1680,0
|
|
20240116,134900,54294571,1680,1680,1680,1680,0
|
|
20240116,134800,54294571,1680,1680,1680,1680,0
|
|
20240116,134700,54294571,1680,1680,1680,1680,0
|
|
20240116,134600,54294571,1680,1680,1680,1680,0
|
|
20240116,134500,54294571,1680,1680,1680,1680,0
|
|
20240116,134400,54294571,1680,1680,1680,1680,0
|
|
20240116,134300,54294571,1680,1680,1680,1680,0
|
|
20240116,134200,54294571,1680,1680,1680,1680,0
|
|
20240116,134100,54294571,1680,1680,1680,1680,0
|
|
20240116,134000,54294571,1680,1680,1680,1680,0
|
|
20240116,133900,54294571,1680,1680,1680,1680,0
|
|
20240116,133800,54294571,1680,1680,1680,1680,0
|
|
20240116,133700,54294571,1680,1680,1680,1680,0
|
|
20240116,133600,54294571,1680,1680,1680,1680,100
|
|
20240116,133500,54126571,1680,1680,1680,1680,0
|
|
20240116,133400,54126571,1680,1680,1680,1680,0
|
|
20240116,133300,54126571,1680,1680,1680,1680,0
|
|
20240116,133200,54126571,1680,1680,1680,1680,0
|
|
20240116,133100,54126571,1680,1680,1680,1680,0
|
|
20240116,133000,54126571,1680,1680,1680,1680,0
|
|
20240116,132900,54126571,1680,1680,1680,1680,1
|
|
20240116,132800,54124891,1681,1681,1681,1681,0
|
|
20240116,132700,54124891,1681,1681,1681,1681,0
|
|
20240116,132600,54124891,1681,1681,1681,1681,0
|
|
20240116,132500,54124891,1681,1681,1681,1681,0
|
|
20240116,132400,54124891,1681,1681,1681,1681,0
|
|
20240116,132300,54124891,1681,1681,1681,1681,59
|
|
20240116,132200,54025712,1680,1680,1680,1680,0
|
|
20240116,132100,54025712,1680,1680,1680,1680,0
|
|
20240116,132000,54025712,1680,1680,1680,1680,0
|
|
20240116,131900,54025712,1680,1680,1680,1680,0
|
|
20240116,131800,54025712,1680,1680,1680,1680,0
|
|
20240116,131700,54025712,1680,1680,1680,1680,0
|
|
20240116,131600,54025712,1680,1680,1680,1680,0
|
|
20240116,131500,54025712,1680,1680,1680,1680,0
|
|
20240116,131400,54025712,1680,1680,1680,1680,0
|
|
20240116,131300,54025712,1680,1680,1680,1680,0
|
|
20240116,131200,54025712,1680,1680,1680,1680,0
|
|
20240116,131100,54025712,1680,1680,1680,1680,0
|
|
20240116,131000,54025712,1680,1680,1680,1680,0
|
|
20240116,130900,54025712,1680,1680,1680,1680,0
|
|
20240116,130800,54025712,1680,1680,1680,1680,0
|
|
20240116,130700,54025712,1680,1680,1680,1680,0
|
|
20240116,130600,54025712,1680,1680,1680,1680,0
|
|
20240116,130500,54025712,1680,1680,1680,1680,0
|
|
20240116,130400,54025712,1680,1680,1680,1680,1172
|
|
20240116,130300,52056752,1680,1680,1680,1680,0
|
|
20240116,130200,52056752,1680,1680,1680,1680,57
|
|
20240116,130100,51960992,1680,1680,1680,1680,0
|
|
20240116,130000,51960992,1680,1680,1680,1680,0
|
|
20240116,125900,51960992,1680,1680,1680,1680,1
|
|
20240116,125800,51959312,1674,1674,1674,1674,0
|
|
20240116,125700,51959312,1674,1674,1674,1674,2
|
|
20240116,125600,51955964,1674,1674,1674,1674,0
|
|
20240116,125500,51955964,1674,1674,1674,1674,1
|
|
20240116,125400,51954290,1681,1681,1681,1681,0
|
|
20240116,125300,51954290,1681,1681,1681,1681,0
|
|
20240116,125200,51954290,1681,1681,1681,1681,0
|
|
20240116,125100,51954290,1681,1681,1681,1681,0
|
|
20240116,125000,51954290,1681,1681,1681,1681,0
|
|
20240116,124900,51954290,1681,1681,1681,1681,0
|
|
20240116,124800,51954290,1681,1681,1681,1681,2
|
|
20240116,124700,51950928,1678,1678,1678,1678,0
|
|
20240116,124600,51950928,1678,1678,1678,1678,0
|
|
20240116,124500,51950928,1678,1678,1678,1678,0
|
|
20240116,124400,51950928,1678,1678,1678,1678,100
|
|
20240116,124300,51783128,1670,1670,1670,1670,0
|
|
20240116,124200,51783128,1670,1670,1670,1670,0
|
|
20240116,124100,51783128,1670,1670,1670,1670,0
|
|
20240116,124000,51783128,1670,1671,1671,1670,990
|
|
20240116,123900,50129627,1671,1672,1672,1671,1000
|
|
20240116,123800,48458448,1678,1678,1678,1678,0
|
|
20240116,123700,48458448,1678,1677,1678,1672,1017
|
|
20240116,123600,46755875,1678,1678,1678,1678,0
|
|
20240116,123500,46755875,1678,1679,1679,1678,6
|
|
20240116,123400,46745804,1679,1680,1680,1678,777
|
|
20240116,123300,45440453,1680,1675,1680,1675,664
|
|
20240116,123200,44326833,1676,1677,1677,1676,7
|
|
20240116,123100,44315100,1674,1674,1674,1674,0
|
|
20240116,123000,44315100,1674,1674,1674,1674,0
|
|
20240116,122900,44315100,1674,1681,1681,1674,1110
|
|
20240116,122800,42453588,1682,1682,1682,1682,1
|
|
20240116,122700,42451906,1683,1683,1683,1683,0
|
|
20240116,122600,42451906,1683,1683,1683,1683,1
|
|
20240116,122500,42450223,1680,1680,1680,1680,0
|
|
20240116,122400,42450223,1680,1680,1680,1680,0
|
|
20240116,122300,42450223,1680,1680,1680,1680,0
|
|
20240116,122200,42450223,1680,1680,1680,1680,0
|
|
20240116,122100,42450223,1680,1680,1680,1680,0
|
|
20240116,122000,42450223,1680,1680,1680,1680,0
|
|
20240116,121900,42450223,1680,1680,1680,1680,0
|
|
20240116,121800,42450223,1680,1680,1680,1680,0
|
|
20240116,121700,42450223,1680,1680,1680,1680,0
|
|
20240116,121600,42450223,1680,1680,1680,1680,7
|
|
20240116,121500,42438463,1681,1681,1681,1681,0
|
|
20240116,121400,42438463,1681,1681,1681,1681,0
|
|
20240116,121300,42438463,1681,1681,1681,1681,0
|
|
20240116,121200,42438463,1681,1682,1682,1681,3
|
|
20240116,121100,42433418,1684,1684,1684,1684,0
|
|
20240116,121000,42433418,1684,1684,1684,1684,0
|
|
20240116,120900,42433418,1684,1684,1684,1684,0
|
|
20240116,120800,42433418,1684,1684,1684,1684,0
|
|
20240116,120700,42433418,1684,1684,1684,1684,0
|
|
20240116,120600,42433418,1684,1684,1684,1684,0
|
|
20240116,120500,42433418,1684,1684,1684,1684,0
|
|
20240116,120400,42433418,1684,1684,1684,1684,0
|
|
20240116,120300,42433418,1684,1679,1684,1679,410
|
|
20240116,120200,41744703,1679,1679,1679,1679,0
|
|
20240116,120100,41744703,1679,1679,1679,1679,0
|
|
20240116,120000,41744703,1679,1679,1679,1679,0
|
|
20240116,115900,41744703,1679,1679,1679,1679,0
|
|
20240116,115800,41744703,1679,1679,1679,1679,1
|
|
20240116,115700,41743024,1676,1676,1676,1676,0
|
|
20240116,115600,41743024,1676,1676,1676,1676,2
|
|
20240116,115500,41739672,1677,1677,1677,1677,0
|
|
20240116,115400,41739672,1677,1677,1677,1677,0
|
|
20240116,115300,41739672,1677,1677,1677,1677,0
|
|
20240116,115200,41739672,1677,1677,1677,1677,0
|
|
20240116,115100,41739672,1677,1677,1677,1677,0
|
|
20240116,115000,41739672,1677,1677,1677,1677,0
|
|
20240116,114900,41739672,1677,1677,1677,1677,47
|
|
20240116,114800,41660853,1679,1679,1679,1679,0
|
|
20240116,114700,41660853,1679,1679,1679,1679,0
|
|
20240116,114600,41660853,1679,1679,1679,1679,2
|
|
20240116,114500,41657495,1678,1678,1678,1678,0
|
|
20240116,114400,41657495,1678,1678,1678,1678,114
|
|
20240116,114300,41466203,1679,1679,1679,1679,11
|
|
20240116,114200,41447734,1679,1679,1679,1679,0
|
|
20240116,114100,41447734,1679,1679,1679,1679,1
|
|
20240116,114000,41446055,1679,1679,1679,1679,0
|
|
20240116,113900,41446055,1679,1679,1679,1679,16
|
|
20240116,113800,41419191,1679,1679,1679,1679,0
|
|
20240116,113700,41419191,1679,1679,1679,1679,0
|
|
20240116,113600,41419191,1679,1679,1679,1679,0
|
|
20240116,113500,41419191,1679,1681,1681,1679,14
|
|
20240116,113400,41395682,1682,1682,1683,1682,11
|
|
20240116,113300,41377176,1684,1684,1684,1684,0
|
|
20240116,113200,41377176,1684,1683,1684,1683,1000
|
|
20240116,113100,39693234,1683,1683,1683,1683,1
|
|
20240116,113000,39691551,1678,1678,1678,1678,0
|
|
20240116,112900,39691551,1678,1678,1678,1678,0
|
|
20240116,112800,39691551,1678,1678,1678,1678,0
|
|
20240116,112700,39691551,1678,1678,1678,1678,0
|
|
20240116,112600,39691551,1678,1678,1678,1678,0
|
|
20240116,112500,39691551,1678,1678,1678,1678,0
|
|
20240116,112400,39691551,1678,1678,1678,1678,0
|
|
20240116,112300,39691551,1678,1678,1678,1678,0
|
|
20240116,112200,39691551,1678,1678,1678,1678,0
|
|
20240116,112100,39691551,1678,1678,1678,1678,0
|
|
20240116,112000,39691551,1678,1678,1678,1678,0
|
|
20240116,111900,39691551,1678,1678,1678,1678,0
|
|
20240116,111800,39691551,1678,1683,1683,1678,299
|
|
20240116,111700,39189635,1677,1677,1677,1677,0
|
|
20240116,111600,39189635,1677,1677,1677,1677,0
|
|
20240116,111500,39189635,1677,1677,1677,1677,0
|
|
20240116,111400,39189635,1677,1677,1677,1677,0
|
|
20240116,111300,39189635,1677,1677,1677,1677,0
|
|
20240116,111200,39189635,1677,1677,1677,1677,0
|
|
20240116,111100,39189635,1677,1677,1677,1677,0
|
|
20240116,111000,39189635,1677,1677,1677,1677,0
|
|
20240116,110900,39189635,1677,1677,1677,1677,0
|
|
20240116,110800,39189635,1677,1677,1677,1677,0
|
|
20240116,110700,39189635,1677,1677,1677,1677,0
|
|
20240116,110600,39189635,1677,1677,1677,1677,0
|
|
20240116,110500,39189635,1677,1677,1677,1677,299
|
|
20240116,110400,38688212,1677,1677,1677,1677,0
|
|
20240116,110300,38688212,1677,1677,1677,1677,0
|
|
20240116,110200,38688212,1677,1677,1677,1677,1
|
|
20240116,110100,38686535,1675,1675,1675,1675,0
|
|
20240116,110000,38686535,1675,1675,1675,1675,58
|
|
20240116,105900,38589385,1674,1675,1675,1674,4
|
|
20240116,105800,38582686,1675,1675,1675,1675,0
|
|
20240116,105700,38582686,1675,1675,1675,1675,20
|
|
20240116,105600,38549186,1675,1675,1675,1675,18
|
|
20240116,105500,38519036,1675,1675,1675,1675,8
|
|
20240116,105400,38505636,1675,1675,1675,1675,100
|
|
20240116,105300,38338136,1675,1675,1675,1674,871
|
|
20240116,105200,36879990,1675,1675,1675,1675,207
|
|
20240116,105100,36533265,1675,1675,1675,1675,8
|
|
20240116,105000,36519865,1675,1675,1675,1675,0
|
|
20240116,104900,36519865,1675,1675,1675,1675,0
|
|
20240116,104800,36519865,1675,1675,1675,1675,0
|
|
20240116,104700,36519865,1675,1675,1675,1675,31
|
|
20240116,104600,36467940,1675,1675,1675,1675,1
|
|
20240116,104500,36466265,1675,1675,1675,1675,1
|
|
20240116,104400,36464590,1675,1675,1675,1675,0
|
|
20240116,104300,36464590,1675,1675,1675,1675,117
|
|
20240116,104200,36268615,1675,1675,1675,1675,150
|
|
20240116,104100,36017365,1675,1675,1675,1675,215
|
|
20240116,104000,35657240,1675,1675,1675,1675,0
|
|
20240116,103900,35657240,1675,1675,1675,1675,1
|
|
20240116,103800,35655565,1675,1675,1675,1675,66
|
|
20240116,103700,35545015,1675,1675,1675,1675,90
|
|
20240116,103600,35394265,1675,1675,1675,1675,100
|
|
20240116,103500,35226765,1675,1675,1675,1675,0
|
|
20240116,103400,35226765,1675,1675,1675,1675,5
|
|
20240116,103300,35218390,1675,1675,1675,1675,0
|
|
20240116,103200,35218390,1675,1675,1675,1675,0
|
|
20240116,103100,35218390,1675,1675,1675,1675,0
|
|
20240116,103000,35218390,1675,1675,1675,1675,0
|
|
20240116,102900,35218390,1675,1675,1675,1675,1365
|
|
20240116,102800,32932015,1675,1675,1675,1675,0
|
|
20240116,102700,32932015,1675,1675,1675,1675,5
|
|
20240116,102600,32923640,1675,1675,1675,1675,0
|
|
20240116,102500,32923640,1675,1675,1675,1675,0
|
|
20240116,102400,32923640,1675,1675,1675,1675,1045
|
|
20240116,102300,31173265,1675,1675,1675,1675,152
|
|
20240116,102200,30918665,1675,1676,1676,1675,11
|
|
20240116,102100,30900239,1676,1676,1676,1676,0
|
|
20240116,102000,30900239,1676,1676,1676,1676,101
|
|
20240116,101900,30730963,1676,1675,1676,1675,990
|
|
20240116,101800,29072712,1676,1676,1676,1676,0
|
|
20240116,101700,29072712,1676,1676,1676,1676,0
|
|
20240116,101600,29072712,1676,1676,1676,1676,0
|
|
20240116,101500,29072712,1676,1676,1676,1676,24
|
|
20240116,101400,29032488,1676,1676,1676,1676,72
|
|
20240116,101300,28911816,1676,1676,1676,1676,2
|
|
20240116,101200,28908464,1675,1675,1675,1675,14
|
|
20240116,101100,28885014,1675,1675,1675,1675,14
|
|
20240116,101000,28861564,1675,1675,1675,1675,250
|
|
20240116,100900,28442814,1676,1676,1676,1676,3
|
|
20240116,100800,28437786,1675,1675,1675,1675,0
|
|
20240116,100700,28437786,1675,1676,1676,1675,1355
|
|
20240116,100600,26166852,1677,1677,1677,1677,2
|
|
20240116,100500,26163498,1677,1677,1677,1677,708
|
|
20240116,100400,24976182,1679,1679,1679,1679,0
|
|
20240116,100300,24976182,1679,1679,1679,1679,0
|
|
20240116,100200,24976182,1679,1679,1679,1679,1
|
|
20240116,100100,24974503,1678,1678,1678,1678,343
|
|
20240116,100000,24398949,1678,1678,1678,1678,188
|
|
20240116,095900,24083485,1679,1679,1679,1679,366
|
|
20240116,095800,23468971,1679,1679,1679,1679,100
|
|
20240116,095700,23301071,1680,1680,1680,1680,0
|
|
20240116,095600,23301071,1680,1680,1680,1680,758
|
|
20240116,095500,22027631,1680,1681,1681,1680,888
|
|
20240116,095400,20535113,1682,1682,1682,1682,0
|
|
20240116,095300,20535113,1682,1682,1682,1682,12
|
|
20240116,095200,20514929,1683,1684,1684,1683,2
|
|
20240116,095100,20511562,1682,1683,1683,1682,20
|
|
20240116,095000,20477903,1684,1684,1684,1684,6
|
|
20240116,094900,20467799,1685,1685,1685,1685,0
|
|
20240116,094800,20467799,1685,1685,1685,1685,0
|
|
20240116,094700,20467799,1685,1682,1685,1682,1341
|
|
20240116,094600,18212234,1682,1682,1682,1682,0
|
|
20240116,094500,18212234,1682,1682,1682,1682,0
|
|
20240116,094400,18212234,1682,1682,1682,1682,556
|
|
20240116,094300,17277042,1682,1683,1683,1682,537
|
|
20240116,094200,16373807,1684,1684,1684,1684,1
|
|
20240116,094100,16372123,1685,1683,1685,1683,671
|
|
20240116,094000,15242295,1682,1682,1682,1682,0
|
|
20240116,093900,15242295,1682,1682,1682,1682,0
|
|
20240116,093800,15242295,1682,1682,1682,1682,0
|
|
20240116,093700,15242295,1682,1682,1682,1682,5
|
|
20240116,093600,15233885,1680,1680,1680,1680,0
|
|
20240116,093500,15233885,1680,1680,1680,1680,0
|
|
20240116,093400,15233885,1680,1680,1680,1680,0
|
|
20240116,093300,15233885,1680,1682,1682,1680,158
|
|
20240116,093200,14968370,1683,1683,1683,1683,5
|
|
20240116,093100,14959955,1683,1683,1683,1683,30
|
|
20240116,093000,14909465,1683,1683,1683,1683,0
|
|
20240116,092900,14909465,1683,1683,1683,1683,5
|
|
20240116,092800,14901050,1683,1683,1683,1683,0
|
|
20240116,092700,14901050,1683,1683,1683,1683,1
|
|
20240116,092600,14899367,1683,1683,1683,1683,3
|
|
20240116,092500,14894318,1682,1682,1682,1682,0
|
|
20240116,092400,14894318,1682,1682,1682,1682,0
|
|
20240116,092300,14894318,1682,1682,1682,1682,67
|
|
20240116,092200,14781624,1682,1682,1682,1682,1
|
|
20240116,092100,14779942,1676,1676,1676,1676,0
|
|
20240116,092000,14779942,1676,1676,1676,1676,0
|
|
20240116,091900,14779942,1676,1676,1676,1676,0
|
|
20240116,091800,14779942,1676,1677,1677,1676,42
|
|
20240116,091700,14709543,1678,1678,1678,1678,1
|
|
20240116,091600,14707865,1676,1682,1682,1675,286
|
|
20240116,091500,14228618,1683,1683,1683,1683,10
|
|
20240116,091400,14211788,1683,1684,1684,1683,189
|
|
20240116,091300,13893575,1683,1683,1683,1683,289
|
|
20240116,091200,13407188,1683,1683,1683,1683,11
|
|
20240116,091100,13388675,1675,1675,1675,1675,0
|
|
20240116,091000,13388675,1675,1682,1682,1675,1100
|
|
20240116,090900,11544274,1682,1682,1682,1682,0
|
|
20240116,090800,11544274,1682,1682,1682,1682,0
|
|
20240116,090700,11544274,1682,1681,1682,1680,153
|
|
20240116,090600,11287103,1681,1681,1681,1681,257
|
|
20240116,090500,10855086,1678,1678,1678,1678,0
|
|
20240116,090400,10855086,1678,1678,1678,1678,0
|
|
20240116,090300,10855086,1678,1685,1685,1678,653
|
|
20240116,090200,9757140,1685,1685,1685,1685,10
|
|
20240116,090100,9740290,1680,1688,1688,1680,961
|
|
20240116,090000,8122971,1688,1698,1698,1688,4075
|