535 lines
25 KiB
CSV
535 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185200,94200601,1361,1361,1361,1361,149
|
|
20240102,185100,94200601,1361,1361,1361,1361,0
|
|
20240102,185000,94200601,1361,1361,1361,1361,0
|
|
20240102,184900,94200601,1361,1361,1361,1361,0
|
|
20240102,184800,94200601,1361,1361,1361,1361,0
|
|
20240102,184700,94200601,1361,1361,1361,1361,0
|
|
20240102,184600,94200601,1361,1361,1361,1361,0
|
|
20240102,184500,94200601,1361,1361,1361,1361,0
|
|
20240102,184400,94200601,1361,1361,1361,1361,0
|
|
20240102,184300,94200601,1361,1361,1361,1361,0
|
|
20240102,184200,94200601,1361,1361,1361,1361,0
|
|
20240102,184100,94200601,1361,1361,1361,1361,0
|
|
20240102,184000,94200601,1361,1361,1361,1361,0
|
|
20240102,183900,94200601,1361,1361,1361,1361,0
|
|
20240102,183800,94200601,1361,1361,1361,1361,0
|
|
20240102,183700,94200601,1361,1361,1361,1361,0
|
|
20240102,183600,94200601,1361,1361,1361,1361,0
|
|
20240102,183500,94200601,1361,1361,1361,1361,0
|
|
20240102,183400,94200601,1361,1361,1361,1361,0
|
|
20240102,183300,94200601,1361,1361,1361,1361,0
|
|
20240102,183200,94200601,1361,1361,1361,1361,0
|
|
20240102,183100,94200601,1361,1361,1361,1361,0
|
|
20240102,183000,94200601,1361,1361,1361,1361,0
|
|
20240102,182900,94200601,1361,1361,1361,1361,0
|
|
20240102,182800,94200601,1361,1361,1361,1361,0
|
|
20240102,182700,94200601,1361,1361,1361,1361,0
|
|
20240102,182600,94200601,1361,1361,1361,1361,0
|
|
20240102,182500,94200601,1361,1361,1361,1361,0
|
|
20240102,182400,94200601,1361,1361,1361,1361,0
|
|
20240102,182300,94200601,1361,1361,1361,1361,0
|
|
20240102,182200,94200601,1361,1361,1361,1361,149
|
|
20240102,182100,94200601,1361,1361,1361,1361,0
|
|
20240102,182000,94200601,1361,1361,1361,1361,0
|
|
20240102,181900,94200601,1361,1361,1361,1361,0
|
|
20240102,181800,94200601,1361,1361,1361,1361,0
|
|
20240102,181700,94200601,1361,1361,1361,1361,0
|
|
20240102,181600,94200601,1361,1361,1361,1361,0
|
|
20240102,181500,94200601,1361,1361,1361,1361,0
|
|
20240102,181400,94200601,1361,1361,1361,1361,0
|
|
20240102,181300,94200601,1361,1361,1361,1361,0
|
|
20240102,181200,94200601,1361,1361,1361,1361,0
|
|
20240102,181100,94200601,1361,1361,1361,1361,0
|
|
20240102,181000,94200601,1361,1361,1361,1361,0
|
|
20240102,180900,94200601,1361,1361,1361,1361,0
|
|
20240102,180800,94200601,1361,1361,1361,1361,0
|
|
20240102,180700,94200601,1361,1361,1361,1361,0
|
|
20240102,180600,94200601,1361,1361,1361,1361,0
|
|
20240102,180500,94200601,1361,1361,1361,1361,0
|
|
20240102,180400,94200601,1361,1361,1361,1361,0
|
|
20240102,180300,94200601,1361,1361,1361,1361,0
|
|
20240102,180200,94200601,1361,1361,1361,1361,0
|
|
20240102,180100,94200601,1361,1361,1361,1361,0
|
|
20240102,180000,94200601,1361,1361,1361,1361,0
|
|
20240102,175900,94200601,1361,1361,1361,1361,0
|
|
20240102,175800,94200601,1361,1361,1361,1361,0
|
|
20240102,175700,94200601,1361,1361,1361,1361,0
|
|
20240102,175600,94200601,1361,1361,1361,1361,0
|
|
20240102,175500,94200601,1361,1361,1361,1361,0
|
|
20240102,175400,94200601,1361,1361,1361,1361,0
|
|
20240102,175300,94200601,1361,1361,1361,1361,0
|
|
20240102,175200,94200601,1361,1361,1361,1361,149
|
|
20240102,175100,94200601,1361,1361,1361,1361,0
|
|
20240102,175000,94200601,1361,1361,1361,1361,0
|
|
20240102,174900,94200601,1361,1361,1361,1361,0
|
|
20240102,174800,94200601,1361,1361,1361,1361,0
|
|
20240102,174700,94200601,1361,1361,1361,1361,0
|
|
20240102,174600,94200601,1361,1361,1361,1361,0
|
|
20240102,174500,94200601,1361,1361,1361,1361,0
|
|
20240102,174400,94200601,1361,1361,1361,1361,0
|
|
20240102,174300,94200601,1361,1361,1361,1361,0
|
|
20240102,174200,94200601,1361,1361,1361,1361,0
|
|
20240102,174100,94200601,1361,1361,1361,1361,0
|
|
20240102,174000,94200601,1361,1361,1361,1361,0
|
|
20240102,173900,94200601,1361,1361,1361,1361,0
|
|
20240102,173800,94200601,1361,1361,1361,1361,0
|
|
20240102,173700,94200601,1361,1361,1361,1361,0
|
|
20240102,173600,94200601,1361,1361,1361,1361,0
|
|
20240102,173500,94200601,1361,1361,1361,1361,0
|
|
20240102,173400,94200601,1361,1361,1361,1361,0
|
|
20240102,173300,94200601,1361,1361,1361,1361,0
|
|
20240102,173200,94200601,1361,1361,1361,1361,0
|
|
20240102,173100,94200601,1361,1361,1361,1361,0
|
|
20240102,173000,94200601,1361,1361,1361,1361,0
|
|
20240102,172900,94200601,1361,1361,1361,1361,0
|
|
20240102,172800,94200601,1361,1361,1361,1361,0
|
|
20240102,172700,94200601,1361,1361,1361,1361,0
|
|
20240102,172600,94200601,1361,1361,1361,1361,0
|
|
20240102,172500,94200601,1361,1361,1361,1361,0
|
|
20240102,172400,94200601,1361,1361,1361,1361,0
|
|
20240102,172300,94200601,1361,1361,1361,1361,0
|
|
20240102,172200,94200601,1361,1361,1361,1361,149
|
|
20240102,172100,94200601,1361,1361,1361,1361,0
|
|
20240102,172000,94200601,1361,1361,1361,1361,0
|
|
20240102,171900,94200601,1361,1361,1361,1361,0
|
|
20240102,171800,94200601,1361,1361,1361,1361,0
|
|
20240102,171700,94200601,1361,1361,1361,1361,0
|
|
20240102,171600,94200601,1361,1361,1361,1361,0
|
|
20240102,171500,94200601,1361,1361,1361,1361,0
|
|
20240102,171400,94200601,1361,1361,1361,1361,0
|
|
20240102,171300,94200601,1361,1361,1361,1361,0
|
|
20240102,171200,94200601,1361,1361,1361,1361,0
|
|
20240102,171100,94200601,1361,1361,1361,1361,0
|
|
20240102,171000,94200601,1361,1361,1361,1361,0
|
|
20240102,170900,94200601,1361,1361,1361,1361,0
|
|
20240102,170800,94200601,1361,1361,1361,1361,0
|
|
20240102,170700,94200601,1361,1361,1361,1361,0
|
|
20240102,170600,94200601,1361,1361,1361,1361,0
|
|
20240102,170500,94200601,1361,1361,1361,1361,0
|
|
20240102,170400,94200601,1361,1361,1361,1361,0
|
|
20240102,170300,94200601,1361,1361,1361,1361,0
|
|
20240102,170200,94200601,1361,1361,1361,1361,0
|
|
20240102,170100,94200601,1361,1361,1361,1361,0
|
|
20240102,170000,94200601,1361,1361,1361,1361,0
|
|
20240102,165900,94200601,1361,1361,1361,1361,0
|
|
20240102,165800,94200601,1361,1361,1361,1361,0
|
|
20240102,165700,94200601,1361,1361,1361,1361,0
|
|
20240102,165600,94200601,1361,1361,1361,1361,0
|
|
20240102,165500,94200601,1361,1361,1361,1361,0
|
|
20240102,165400,94200601,1361,1361,1361,1361,0
|
|
20240102,165300,94200601,1361,1361,1361,1361,0
|
|
20240102,165200,94200601,1361,1361,1361,1361,149
|
|
20240102,165100,94200601,1361,1361,1361,1361,0
|
|
20240102,165000,94200601,1361,1361,1361,1361,0
|
|
20240102,164900,94200601,1361,1361,1361,1361,0
|
|
20240102,164800,94200601,1361,1361,1361,1361,0
|
|
20240102,164700,94200601,1361,1361,1361,1361,0
|
|
20240102,164600,94200601,1361,1361,1361,1361,0
|
|
20240102,164500,94200601,1361,1361,1361,1361,0
|
|
20240102,164400,94200601,1361,1361,1361,1361,0
|
|
20240102,164300,94200601,1361,1361,1361,1361,0
|
|
20240102,164200,94200601,1361,1361,1361,1361,0
|
|
20240102,164100,94200601,1361,1361,1361,1361,0
|
|
20240102,164000,94200601,1361,1361,1361,1361,0
|
|
20240102,163900,94200601,1361,1361,1361,1361,0
|
|
20240102,163800,94200601,1361,1361,1361,1361,0
|
|
20240102,163700,94200601,1361,1361,1361,1361,0
|
|
20240102,163600,94200601,1361,1361,1361,1361,0
|
|
20240102,163500,94200601,1361,1361,1361,1361,0
|
|
20240102,163400,94200601,1361,1361,1361,1361,0
|
|
20240102,163300,94200601,1361,1361,1361,1361,0
|
|
20240102,163200,94200601,1361,1361,1361,1361,0
|
|
20240102,163100,94200601,1361,1361,1361,1361,0
|
|
20240102,163000,94200601,1361,1361,1361,1361,0
|
|
20240102,162900,94200601,1361,1361,1361,1361,0
|
|
20240102,162800,94200601,1361,1361,1361,1361,0
|
|
20240102,162700,94200601,1361,1361,1361,1361,0
|
|
20240102,162600,94200601,1361,1361,1361,1361,0
|
|
20240102,162500,94200601,1361,1361,1361,1361,0
|
|
20240102,162400,94200601,1361,1361,1361,1361,0
|
|
20240102,162300,94200601,1361,1361,1361,1361,0
|
|
20240102,162200,94200601,1361,1361,1361,1361,149
|
|
20240102,162100,94200601,1361,1361,1361,1361,0
|
|
20240102,162000,94200601,1361,1361,1361,1361,0
|
|
20240102,161900,94200601,1361,1361,1361,1361,0
|
|
20240102,161800,94200601,1361,1361,1361,1361,0
|
|
20240102,161700,94200601,1361,1361,1361,1361,0
|
|
20240102,161600,94200601,1361,1361,1361,1361,0
|
|
20240102,161500,94200601,1361,1361,1361,1361,0
|
|
20240102,161400,94200601,1361,1361,1361,1361,0
|
|
20240102,161300,94200601,1361,1361,1361,1361,0
|
|
20240102,161200,94200601,1361,1361,1361,1361,0
|
|
20240102,161100,94200601,1361,1361,1361,1361,0
|
|
20240102,161000,94200601,1361,1361,1361,1361,0
|
|
20240102,160900,94200601,1361,1361,1361,1361,0
|
|
20240102,160800,94200601,1361,1361,1361,1361,0
|
|
20240102,160700,94200601,1361,1361,1361,1361,0
|
|
20240102,160600,94200601,1361,1361,1361,1361,0
|
|
20240102,160500,94200601,1361,1361,1361,1361,0
|
|
20240102,160400,94200601,1361,1361,1361,1361,0
|
|
20240102,160300,94200601,1361,1361,1361,1361,0
|
|
20240102,160200,94200601,1361,1361,1361,1361,0
|
|
20240102,160100,94200601,1361,1361,1361,1361,0
|
|
20240102,160000,94200601,1361,1361,1361,1361,0
|
|
20240102,155900,94200601,1361,1361,1361,1361,0
|
|
20240102,155800,94200601,1361,1361,1361,1361,0
|
|
20240102,155700,94200601,1361,1361,1361,1361,0
|
|
20240102,155600,94200601,1361,1361,1361,1361,0
|
|
20240102,155500,94200601,1361,1361,1361,1361,0
|
|
20240102,155400,94200601,1361,1361,1361,1361,0
|
|
20240102,155300,94200601,1361,1361,1361,1361,0
|
|
20240102,155200,94200601,1361,1361,1361,1361,149
|
|
20240102,155100,94200601,1361,1361,1361,1361,0
|
|
20240102,155000,94200601,1361,1361,1361,1361,0
|
|
20240102,154900,94200601,1361,1361,1361,1361,0
|
|
20240102,154800,94200601,1361,1361,1361,1361,0
|
|
20240102,154700,94200601,1361,1361,1361,1361,0
|
|
20240102,154600,94200601,1361,1361,1361,1361,0
|
|
20240102,154500,94200601,1361,1361,1361,1361,0
|
|
20240102,154400,94200601,1361,1361,1361,1361,0
|
|
20240102,154300,94200601,1361,1361,1361,1361,0
|
|
20240102,154200,94200601,1361,1361,1361,1361,0
|
|
20240102,154100,94200601,1361,1361,1361,1361,0
|
|
20240102,154000,94200601,1361,1361,1361,1361,0
|
|
20240102,153900,94200601,1361,1361,1361,1361,0
|
|
20240102,153800,94200601,1361,1361,1361,1361,0
|
|
20240102,153700,94200601,1361,1361,1361,1361,0
|
|
20240102,153600,94200601,1361,1361,1361,1361,0
|
|
20240102,153500,94200601,1361,1361,1361,1361,0
|
|
20240102,153400,94200601,1361,1361,1361,1361,0
|
|
20240102,153300,94200601,1361,1361,1361,1361,0
|
|
20240102,153200,94200601,1361,1361,1361,1361,0
|
|
20240102,153100,94200601,1361,1361,1361,1361,0
|
|
20240102,153000,94200601,1361,1361,1361,1361,149
|
|
20240102,152900,93997812,1357,1357,1357,1357,0
|
|
20240102,152800,93997812,1357,1357,1357,1357,0
|
|
20240102,152700,93997812,1357,1357,1357,1357,0
|
|
20240102,152600,93997812,1357,1357,1357,1357,0
|
|
20240102,152500,93997812,1357,1357,1357,1357,0
|
|
20240102,152400,93997812,1357,1357,1357,1357,0
|
|
20240102,152300,93997812,1357,1357,1357,1357,0
|
|
20240102,152200,93997812,1357,1357,1357,1357,0
|
|
20240102,152100,93997812,1357,1357,1357,1357,0
|
|
20240102,152000,93997812,1357,1357,1357,1357,0
|
|
20240102,151900,93997812,1357,1357,1357,1357,0
|
|
20240102,151800,93997812,1357,1357,1357,1357,0
|
|
20240102,151700,93997812,1357,1357,1357,1357,0
|
|
20240102,151600,93997812,1357,1357,1357,1357,0
|
|
20240102,151500,93997812,1357,1357,1357,1357,0
|
|
20240102,151400,93997812,1357,1357,1357,1357,0
|
|
20240102,151300,93997812,1357,1357,1357,1357,0
|
|
20240102,151200,93997812,1357,1357,1357,1357,0
|
|
20240102,151100,93997812,1357,1359,1359,1357,506
|
|
20240102,151000,93311020,1361,1361,1361,1361,0
|
|
20240102,150900,93311020,1361,1361,1361,1361,0
|
|
20240102,150800,93311020,1361,1361,1361,1361,0
|
|
20240102,150700,93311020,1361,1361,1361,1361,731
|
|
20240102,150600,92316129,1360,1357,1360,1357,4395
|
|
20240102,150500,86340527,1359,1359,1359,1359,0
|
|
20240102,150400,86340527,1359,1359,1359,1359,0
|
|
20240102,150300,86340527,1359,1359,1359,1359,0
|
|
20240102,150200,86340527,1359,1359,1359,1359,0
|
|
20240102,150100,86340527,1359,1359,1359,1359,0
|
|
20240102,150000,86340527,1359,1359,1359,1359,0
|
|
20240102,145900,86340527,1359,1359,1359,1359,262
|
|
20240102,145800,85984469,1359,1359,1359,1359,2
|
|
20240102,145700,85981751,1359,1359,1359,1359,0
|
|
20240102,145600,85981751,1359,1359,1359,1359,7
|
|
20240102,145500,85972238,1359,1359,1359,1359,0
|
|
20240102,145400,85972238,1359,1359,1359,1359,0
|
|
20240102,145300,85972238,1359,1359,1359,1359,35
|
|
20240102,145200,85924673,1358,1358,1358,1358,694
|
|
20240102,145100,84982221,1357,1357,1357,1357,1
|
|
20240102,145000,84980864,1357,1357,1357,1357,111
|
|
20240102,144900,84830237,1358,1358,1358,1358,0
|
|
20240102,144800,84830237,1358,1358,1358,1358,2000
|
|
20240102,144700,82114237,1357,1357,1357,1357,361
|
|
20240102,144600,81624360,1356,1356,1356,1356,1
|
|
20240102,144500,81623004,1356,1356,1356,1356,0
|
|
20240102,144400,81623004,1356,1356,1356,1356,1
|
|
20240102,144300,81621648,1357,1357,1357,1357,0
|
|
20240102,144200,81621648,1357,1357,1357,1357,0
|
|
20240102,144100,81621648,1357,1357,1357,1357,0
|
|
20240102,144000,81621648,1357,1357,1357,1357,1
|
|
20240102,143900,81620291,1356,1356,1356,1356,55
|
|
20240102,143800,81545711,1356,1356,1356,1356,0
|
|
20240102,143700,81545711,1356,1356,1356,1356,0
|
|
20240102,143600,81545711,1356,1356,1356,1356,410
|
|
20240102,143500,80989751,1356,1356,1356,1356,0
|
|
20240102,143400,80989751,1356,1356,1356,1356,0
|
|
20240102,143300,80989751,1356,1356,1356,1356,80
|
|
20240102,143200,80881271,1356,1355,1356,1355,430
|
|
20240102,143100,80298591,1356,1356,1356,1356,0
|
|
20240102,143000,80298591,1356,1356,1356,1356,100
|
|
20240102,142900,80162991,1356,1356,1356,1356,0
|
|
20240102,142800,80162991,1356,1356,1356,1356,0
|
|
20240102,142700,80162991,1356,1356,1356,1356,0
|
|
20240102,142600,80162991,1356,1356,1356,1356,0
|
|
20240102,142500,80162991,1356,1357,1357,1356,1601
|
|
20240102,142400,77991465,1356,1356,1356,1356,0
|
|
20240102,142300,77991465,1356,1356,1356,1356,0
|
|
20240102,142200,77991465,1356,1356,1356,1356,0
|
|
20240102,142100,77991465,1356,1354,1356,1354,11990
|
|
20240102,142000,61734363,1351,1353,1353,1351,1200
|
|
20240102,141900,60112322,1355,1355,1355,1355,0
|
|
20240102,141800,60112322,1355,1355,1355,1355,0
|
|
20240102,141700,60112322,1355,1355,1355,1355,2
|
|
20240102,141600,60109612,1353,1353,1353,1353,0
|
|
20240102,141500,60109612,1353,1353,1353,1353,0
|
|
20240102,141400,60109612,1353,1353,1353,1353,0
|
|
20240102,141300,60109612,1353,1353,1353,1353,2
|
|
20240102,141200,60106906,1352,1352,1352,1352,0
|
|
20240102,141100,60106906,1352,1352,1352,1352,0
|
|
20240102,141000,60106906,1352,1352,1352,1352,0
|
|
20240102,140900,60106906,1352,1352,1352,1352,0
|
|
20240102,140800,60106906,1352,1352,1352,1352,0
|
|
20240102,140700,60106906,1352,1352,1352,1352,0
|
|
20240102,140600,60106906,1352,1352,1352,1352,0
|
|
20240102,140500,60106906,1352,1352,1352,1352,0
|
|
20240102,140400,60106906,1352,1352,1352,1352,0
|
|
20240102,140300,60106906,1352,1352,1352,1352,220
|
|
20240102,140200,59809466,1352,1352,1352,1352,0
|
|
20240102,140100,59809466,1352,1352,1352,1352,0
|
|
20240102,140000,59809466,1352,1352,1352,1352,29
|
|
20240102,135900,59770258,1352,1352,1352,1352,0
|
|
20240102,135800,59770258,1352,1352,1352,1352,0
|
|
20240102,135700,59770258,1352,1352,1352,1352,0
|
|
20240102,135600,59770258,1352,1352,1352,1352,0
|
|
20240102,135500,59770258,1352,1352,1352,1352,0
|
|
20240102,135400,59770258,1352,1352,1352,1352,0
|
|
20240102,135300,59770258,1352,1352,1352,1352,0
|
|
20240102,135200,59770258,1352,1352,1352,1352,0
|
|
20240102,135100,59770258,1352,1352,1352,1352,0
|
|
20240102,135000,59770258,1352,1352,1352,1352,0
|
|
20240102,134900,59770258,1352,1352,1352,1352,0
|
|
20240102,134800,59770258,1352,1352,1352,1352,0
|
|
20240102,134700,59770258,1352,1352,1352,1352,0
|
|
20240102,134600,59770258,1352,1352,1352,1352,0
|
|
20240102,134500,59770258,1352,1354,1354,1352,800
|
|
20240102,134400,58688013,1354,1354,1354,1354,0
|
|
20240102,134300,58688013,1354,1354,1354,1354,6
|
|
20240102,134200,58679889,1354,1354,1354,1354,0
|
|
20240102,134100,58679889,1354,1354,1354,1354,0
|
|
20240102,134000,58679889,1354,1354,1354,1354,6
|
|
20240102,133900,58671765,1355,1355,1355,1355,0
|
|
20240102,133800,58671765,1355,1355,1355,1355,0
|
|
20240102,133700,58671765,1355,1355,1355,1355,0
|
|
20240102,133600,58671765,1355,1355,1355,1355,0
|
|
20240102,133500,58671765,1355,1355,1355,1355,6
|
|
20240102,133400,58663635,1355,1355,1355,1355,0
|
|
20240102,133300,58663635,1355,1355,1355,1355,0
|
|
20240102,133200,58663635,1355,1355,1355,1355,0
|
|
20240102,133100,58663635,1355,1355,1355,1355,0
|
|
20240102,133000,58663635,1355,1355,1355,1355,0
|
|
20240102,132900,58663635,1355,1355,1355,1355,0
|
|
20240102,132800,58663635,1355,1355,1355,1355,0
|
|
20240102,132700,58663635,1355,1355,1355,1355,0
|
|
20240102,132600,58663635,1355,1355,1355,1355,0
|
|
20240102,132500,58663635,1355,1355,1355,1355,0
|
|
20240102,132400,58663635,1355,1355,1355,1355,0
|
|
20240102,132300,58663635,1355,1355,1355,1355,0
|
|
20240102,132200,58663635,1355,1355,1355,1355,0
|
|
20240102,132100,58663635,1355,1355,1355,1355,0
|
|
20240102,132000,58663635,1355,1355,1355,1355,0
|
|
20240102,131900,58663635,1355,1355,1355,1355,0
|
|
20240102,131800,58663635,1355,1355,1355,1355,0
|
|
20240102,131700,58663635,1355,1355,1355,1355,1
|
|
20240102,131600,58662280,1354,1354,1354,1354,0
|
|
20240102,131500,58662280,1354,1354,1354,1354,0
|
|
20240102,131400,58662280,1354,1354,1354,1354,100
|
|
20240102,131300,58526880,1354,1354,1354,1354,0
|
|
20240102,131200,58526880,1354,1354,1354,1354,0
|
|
20240102,131100,58526880,1354,1354,1354,1354,0
|
|
20240102,131000,58526880,1354,1354,1354,1354,33
|
|
20240102,130900,58482198,1354,1354,1354,1354,2
|
|
20240102,130800,58479490,1354,1354,1354,1354,2
|
|
20240102,130700,58476782,1355,1355,1355,1355,0
|
|
20240102,130600,58476782,1355,1355,1355,1355,0
|
|
20240102,130500,58476782,1355,1355,1355,1355,0
|
|
20240102,130400,58476782,1355,1355,1355,1355,0
|
|
20240102,130300,58476782,1355,1355,1355,1355,0
|
|
20240102,130200,58476782,1355,1355,1355,1355,5
|
|
20240102,130100,58470007,1355,1355,1355,1355,0
|
|
20240102,130000,58470007,1355,1355,1355,1355,10
|
|
20240102,125900,58456457,1354,1354,1354,1354,0
|
|
20240102,125800,58456457,1354,1354,1354,1354,0
|
|
20240102,125700,58456457,1354,1354,1354,1354,0
|
|
20240102,125600,58456457,1354,1354,1354,1354,0
|
|
20240102,125500,58456457,1354,1354,1354,1354,0
|
|
20240102,125400,58456457,1354,1354,1354,1354,100
|
|
20240102,125300,58321057,1354,1354,1355,1354,350
|
|
20240102,125200,57847007,1355,1355,1355,1355,54
|
|
20240102,125100,57773837,1355,1355,1355,1355,0
|
|
20240102,125000,57773837,1355,1355,1355,1355,0
|
|
20240102,124900,57773837,1355,1355,1355,1355,0
|
|
20240102,124800,57773837,1355,1355,1355,1355,875
|
|
20240102,124700,56588212,1355,1355,1355,1355,0
|
|
20240102,124600,56588212,1355,1355,1355,1355,0
|
|
20240102,124500,56588212,1355,1355,1355,1355,0
|
|
20240102,124400,56588212,1355,1355,1355,1355,0
|
|
20240102,124300,56588212,1355,1355,1355,1355,0
|
|
20240102,124200,56588212,1355,1355,1355,1355,0
|
|
20240102,124100,56588212,1355,1355,1355,1355,0
|
|
20240102,124000,56588212,1355,1355,1355,1355,0
|
|
20240102,123900,56588212,1355,1355,1355,1355,0
|
|
20240102,123800,56588212,1355,1355,1355,1355,5
|
|
20240102,123700,56581437,1352,1352,1352,1352,0
|
|
20240102,123600,56581437,1352,1352,1352,1352,0
|
|
20240102,123500,56581437,1352,1352,1352,1352,0
|
|
20240102,123400,56581437,1352,1354,1354,1352,960
|
|
20240102,123300,55283397,1352,1352,1352,1352,4000
|
|
20240102,123200,49875397,1352,1352,1352,1352,0
|
|
20240102,123100,49875397,1352,1352,1352,1352,45
|
|
20240102,123000,49814557,1354,1354,1354,1354,0
|
|
20240102,122900,49814557,1354,1354,1354,1354,15
|
|
20240102,122800,49794247,1355,1355,1355,1355,110
|
|
20240102,122700,49645197,1354,1354,1354,1354,0
|
|
20240102,122600,49645197,1354,1354,1354,1354,0
|
|
20240102,122500,49645197,1354,1354,1354,1354,138
|
|
20240102,122400,49458345,1354,1354,1354,1354,58
|
|
20240102,122300,49379813,1354,1352,1354,1352,84
|
|
20240102,122200,49266243,1354,1354,1354,1354,0
|
|
20240102,122100,49266243,1354,1354,1354,1354,2
|
|
20240102,122000,49263535,1354,1354,1354,1354,0
|
|
20240102,121900,49263535,1354,1353,1354,1353,106
|
|
20240102,121800,49120116,1353,1353,1353,1353,0
|
|
20240102,121700,49120116,1353,1353,1353,1353,5
|
|
20240102,121600,49113351,1355,1355,1355,1355,0
|
|
20240102,121500,49113351,1355,1355,1355,1355,0
|
|
20240102,121400,49113351,1355,1355,1355,1355,0
|
|
20240102,121300,49113351,1355,1355,1355,1355,0
|
|
20240102,121200,49113351,1355,1355,1355,1355,0
|
|
20240102,121100,49113351,1355,1355,1355,1355,0
|
|
20240102,121000,49113351,1355,1355,1355,1355,0
|
|
20240102,120900,49113351,1355,1355,1355,1355,30
|
|
20240102,120800,49072701,1355,1355,1355,1355,159
|
|
20240102,120700,48857256,1355,1355,1355,1355,323
|
|
20240102,120600,48419591,1355,1355,1355,1355,100
|
|
20240102,120500,48284091,1355,1355,1355,1355,0
|
|
20240102,120400,48284091,1355,1355,1355,1355,1
|
|
20240102,120300,48282736,1354,1354,1354,1354,114
|
|
20240102,120200,48128380,1354,1354,1354,1354,0
|
|
20240102,120100,48128380,1354,1354,1354,1354,0
|
|
20240102,120000,48128380,1354,1354,1354,1354,0
|
|
20240102,115900,48128380,1354,1354,1354,1354,106
|
|
20240102,115800,47984856,1355,1355,1355,1355,1
|
|
20240102,115700,47983501,1354,1354,1354,1354,0
|
|
20240102,115600,47983501,1354,1354,1354,1354,0
|
|
20240102,115500,47983501,1354,1354,1354,1354,0
|
|
20240102,115400,47983501,1354,1354,1354,1354,0
|
|
20240102,115300,47983501,1354,1354,1354,1354,0
|
|
20240102,115200,47983501,1354,1354,1354,1354,0
|
|
20240102,115100,47983501,1354,1354,1354,1354,0
|
|
20240102,115000,47983501,1354,1354,1354,1354,0
|
|
20240102,114900,47983501,1354,1354,1354,1354,0
|
|
20240102,114800,47983501,1354,1354,1354,1354,75
|
|
20240102,114700,47881951,1354,1354,1354,1354,0
|
|
20240102,114600,47881951,1354,1354,1354,1354,0
|
|
20240102,114500,47881951,1354,1354,1354,1354,0
|
|
20240102,114400,47881951,1354,1354,1354,1354,23
|
|
20240102,114300,47850809,1353,1353,1353,1353,0
|
|
20240102,114200,47850809,1353,1353,1353,1353,1803
|
|
20240102,114100,45411350,1353,1353,1353,1353,0
|
|
20240102,114000,45411350,1353,1353,1353,1353,0
|
|
20240102,113900,45411350,1353,1353,1353,1353,0
|
|
20240102,113800,45411350,1353,1353,1353,1353,587
|
|
20240102,113700,44617139,1353,1353,1353,1353,0
|
|
20240102,113600,44617139,1353,1353,1353,1353,200
|
|
20240102,113500,44346539,1353,1353,1353,1353,3
|
|
20240102,113400,44342480,1353,1353,1353,1353,4
|
|
20240102,113300,44337068,1353,1353,1353,1353,0
|
|
20240102,113200,44337068,1353,1353,1353,1353,0
|
|
20240102,113100,44337068,1353,1353,1353,1353,0
|
|
20240102,113000,44337068,1353,1353,1353,1353,0
|
|
20240102,112900,44337068,1353,1353,1353,1353,0
|
|
20240102,112800,44337068,1353,1353,1353,1353,0
|
|
20240102,112700,44337068,1353,1353,1353,1353,0
|
|
20240102,112600,44337068,1353,1353,1353,1353,1
|
|
20240102,112500,44335715,1351,1351,1351,1351,0
|
|
20240102,112400,44335715,1351,1351,1351,1351,0
|
|
20240102,112300,44335715,1351,1351,1351,1351,0
|
|
20240102,112200,44335715,1351,1352,1352,1351,474
|
|
20240102,112100,43694917,1352,1352,1352,1352,20
|
|
20240102,112000,43667877,1352,1352,1352,1352,73
|
|
20240102,111900,43569181,1352,1352,1352,1352,233
|
|
20240102,111800,43254165,1352,1352,1352,1352,20
|
|
20240102,111700,43227125,1353,1354,1354,1353,1003
|
|
20240102,111600,41869066,1354,1354,1354,1354,0
|
|
20240102,111500,41869066,1354,1354,1354,1354,700
|
|
20240102,111400,40921266,1354,1355,1355,1354,4438
|
|
20240102,111300,34911117,1355,1356,1356,1355,48
|
|
20240102,111200,34846067,1356,1356,1356,1356,7
|
|
20240102,111100,34836575,1356,1355,1356,1355,800
|
|
20240102,111000,33752226,1355,1355,1355,1355,1
|
|
20240102,110900,33750871,1352,1354,1354,1352,1100
|
|
20240102,110800,32262311,1354,1354,1354,1354,1088
|
|
20240102,110700,30789159,1354,1353,1354,1353,1302
|
|
20240102,110600,29026946,1353,1353,1353,1353,0
|
|
20240102,110500,29026946,1353,1353,1353,1353,0
|
|
20240102,110400,29026946,1353,1353,1353,1353,0
|
|
20240102,110300,29026946,1353,1353,1354,1353,77
|
|
20240102,110200,28922728,1353,1354,1354,1353,525
|
|
20240102,110100,28212378,1354,1354,1354,1354,2
|
|
20240102,110000,28209670,1354,1354,1354,1354,301
|
|
20240102,105900,27802116,1354,1350,1354,1350,4011
|
|
20240102,105800,22371851,1350,1350,1350,1350,2
|
|
20240102,105700,22369151,1350,1350,1350,1350,3
|
|
20240102,105600,22365101,1352,1352,1352,1352,0
|
|
20240102,105500,22365101,1352,1353,1354,1352,1206
|
|
20240102,105400,20732967,1347,1348,1352,1347,1022
|
|
20240102,105300,19352373,1352,1352,1352,1352,0
|
|
20240102,105200,19352373,1352,1352,1352,1352,33
|
|
20240102,105100,19307757,1347,1351,1353,1347,1201
|
|
20240102,105000,17682898,1353,1353,1353,1353,672
|
|
20240102,104900,16773682,1352,1351,1352,1351,1528
|
|
20240102,104800,14707846,1352,1348,1352,1348,1500
|
|
20240102,104700,12682964,1348,1346,1348,1346,607
|
|
20240102,104600,11865309,1345,1343,1345,1343,232
|
|
20240102,104500,11553397,1343,1343,1343,1343,1
|
|
20240102,104400,11552054,1343,1343,1343,1343,50
|
|
20240102,104300,11484904,1343,1343,1343,1343,0
|
|
20240102,104200,11484904,1343,1343,1343,1343,0
|
|
20240102,104100,11484904,1343,1343,1343,1343,1
|
|
20240102,104000,11483561,1343,1343,1343,1343,3
|
|
20240102,103900,11479532,1344,1344,1344,1344,1
|
|
20240102,103800,11478188,1344,1344,1344,1344,10
|
|
20240102,103700,11464748,1344,1344,1344,1344,0
|
|
20240102,103600,11464748,1344,1344,1344,1344,0
|
|
20240102,103500,11464748,1344,1344,1344,1344,1
|
|
20240102,103400,11463404,1336,1336,1336,1336,0
|
|
20240102,103300,11463404,1336,1344,1344,1336,722
|
|
20240102,103200,10497753,1344,1344,1344,1344,55
|
|
20240102,103100,10423833,1344,1344,1344,1344,34
|
|
20240102,103000,10378137,1344,1344,1344,1344,0
|
|
20240102,102900,10378137,1344,1342,1344,1338,215
|
|
20240102,102800,10090115,1343,1343,1343,1343,95
|
|
20240102,102700,9962530,1342,1342,1342,1342,34
|
|
20240102,102600,9916902,1342,1342,1342,1342,38
|
|
20240102,102500,9865906,1342,1342,1342,1342,60
|
|
20240102,102400,9785386,1342,1342,1342,1342,500
|
|
20240102,102300,9114386,1342,1342,1342,1342,0
|
|
20240102,102200,9114386,1342,1342,1342,1342,0
|
|
20240102,102100,9114386,1342,1342,1342,1342,0
|
|
20240102,102000,9114386,1342,1341,1342,1340,904
|
|
20240102,101900,7902613,1342,1342,1342,1342,59
|
|
20240102,101800,7823435,1340,1340,1340,1340,0
|
|
20240102,101700,7823435,1340,1340,1340,1340,0
|
|
20240102,101600,7823435,1340,1340,1340,1340,358
|
|
20240102,101500,7343715,1340,1340,1340,1340,1
|
|
20240102,101400,7342375,1342,1342,1342,1342,0
|
|
20240102,101300,7342375,1342,1341,1342,1340,1579
|
|
20240102,101200,5225910,1342,1342,1342,1342,4
|
|
20240102,101100,5220542,1343,1343,1343,1343,2
|
|
20240102,101000,5217856,1341,1341,1341,1341,0
|
|
20240102,100900,5217856,1341,1341,1341,1341,622
|
|
20240102,100800,4383754,1342,1342,1342,1342,0
|
|
20240102,100700,4383754,1342,1342,1342,1342,35
|
|
20240102,100600,4336784,1342,1340,1342,1340,406
|
|
20240102,100500,3792639,1340,1340,1340,1340,5
|
|
20240102,100400,3785939,1336,1336,1336,1336,0
|
|
20240102,100300,3785939,1336,1336,1340,1336,500
|
|
20240102,100200,3117930,1337,1337,1337,1337,51
|
|
20240102,100100,3049743,1340,1340,1340,1340,1
|
|
20240102,100000,3048403,1338,1340,1340,1338,2275
|