630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,202700,386449454,1377,1377,1377,1377,6791
|
|
20240102,202600,386449454,1377,1377,1377,1377,0
|
|
20240102,202500,386449454,1377,1377,1377,1377,0
|
|
20240102,202400,386449454,1377,1377,1377,1377,0
|
|
20240102,202300,386449454,1377,1377,1377,1377,0
|
|
20240102,202200,386449454,1377,1377,1377,1377,0
|
|
20240102,202100,386449454,1377,1377,1377,1377,0
|
|
20240102,202000,386449454,1377,1377,1377,1377,0
|
|
20240102,201900,386449454,1377,1377,1377,1377,0
|
|
20240102,201800,386449454,1377,1377,1377,1377,0
|
|
20240102,201700,386449454,1377,1377,1377,1377,0
|
|
20240102,201600,386449454,1377,1377,1377,1377,0
|
|
20240102,201500,386449454,1377,1377,1377,1377,0
|
|
20240102,201400,386449454,1377,1377,1377,1377,0
|
|
20240102,201300,386449454,1377,1377,1377,1377,0
|
|
20240102,201200,386449454,1377,1377,1377,1377,0
|
|
20240102,201100,386449454,1377,1377,1377,1377,0
|
|
20240102,201000,386449454,1377,1377,1377,1377,0
|
|
20240102,200900,386449454,1377,1377,1377,1377,0
|
|
20240102,200800,386449454,1377,1377,1377,1377,0
|
|
20240102,200700,386449454,1377,1377,1377,1377,0
|
|
20240102,200600,386449454,1377,1377,1377,1377,0
|
|
20240102,200500,386449454,1377,1377,1377,1377,0
|
|
20240102,200400,386449454,1377,1377,1377,1377,0
|
|
20240102,200300,386449454,1377,1377,1377,1377,0
|
|
20240102,200200,386449454,1377,1377,1377,1377,0
|
|
20240102,200100,386449454,1377,1377,1377,1377,0
|
|
20240102,200000,386449454,1377,1377,1377,1377,0
|
|
20240102,195900,386449454,1377,1377,1377,1377,0
|
|
20240102,195800,386449454,1377,1377,1377,1377,0
|
|
20240102,195700,386449454,1377,1377,1377,1377,6791
|
|
20240102,195600,386449454,1377,1377,1377,1377,0
|
|
20240102,195500,386449454,1377,1377,1377,1377,0
|
|
20240102,195400,386449454,1377,1377,1377,1377,0
|
|
20240102,195300,386449454,1377,1377,1377,1377,0
|
|
20240102,195200,386449454,1377,1377,1377,1377,0
|
|
20240102,195100,386449454,1377,1377,1377,1377,0
|
|
20240102,195000,386449454,1377,1377,1377,1377,0
|
|
20240102,194900,386449454,1377,1377,1377,1377,0
|
|
20240102,194800,386449454,1377,1377,1377,1377,0
|
|
20240102,194700,386449454,1377,1377,1377,1377,0
|
|
20240102,194600,386449454,1377,1377,1377,1377,0
|
|
20240102,194500,386449454,1377,1377,1377,1377,0
|
|
20240102,194400,386449454,1377,1377,1377,1377,0
|
|
20240102,194300,386449454,1377,1377,1377,1377,0
|
|
20240102,194200,386449454,1377,1377,1377,1377,0
|
|
20240102,194100,386449454,1377,1377,1377,1377,0
|
|
20240102,194000,386449454,1377,1377,1377,1377,0
|
|
20240102,193900,386449454,1377,1377,1377,1377,0
|
|
20240102,193800,386449454,1377,1377,1377,1377,0
|
|
20240102,193700,386449454,1377,1377,1377,1377,0
|
|
20240102,193600,386449454,1377,1377,1377,1377,0
|
|
20240102,193500,386449454,1377,1377,1377,1377,0
|
|
20240102,193400,386449454,1377,1377,1377,1377,0
|
|
20240102,193300,386449454,1377,1377,1377,1377,0
|
|
20240102,193200,386449454,1377,1377,1377,1377,0
|
|
20240102,193100,386449454,1377,1377,1377,1377,0
|
|
20240102,193000,386449454,1377,1377,1377,1377,0
|
|
20240102,192900,386449454,1377,1377,1377,1377,0
|
|
20240102,192800,386449454,1377,1377,1377,1377,0
|
|
20240102,192700,386449454,1377,1377,1377,1377,6791
|
|
20240102,192600,386449454,1377,1377,1377,1377,0
|
|
20240102,192500,386449454,1377,1377,1377,1377,0
|
|
20240102,192400,386449454,1377,1377,1377,1377,0
|
|
20240102,192300,386449454,1377,1377,1377,1377,0
|
|
20240102,192200,386449454,1377,1377,1377,1377,0
|
|
20240102,192100,386449454,1377,1377,1377,1377,0
|
|
20240102,192000,386449454,1377,1377,1377,1377,0
|
|
20240102,191900,386449454,1377,1377,1377,1377,0
|
|
20240102,191800,386449454,1377,1377,1377,1377,0
|
|
20240102,191700,386449454,1377,1377,1377,1377,0
|
|
20240102,191600,386449454,1377,1377,1377,1377,0
|
|
20240102,191500,386449454,1377,1377,1377,1377,0
|
|
20240102,191400,386449454,1377,1377,1377,1377,0
|
|
20240102,191300,386449454,1377,1377,1377,1377,0
|
|
20240102,191200,386449454,1377,1377,1377,1377,0
|
|
20240102,191100,386449454,1377,1377,1377,1377,0
|
|
20240102,191000,386449454,1377,1377,1377,1377,0
|
|
20240102,190900,386449454,1377,1377,1377,1377,0
|
|
20240102,190800,386449454,1377,1377,1377,1377,0
|
|
20240102,190700,386449454,1377,1377,1377,1377,0
|
|
20240102,190600,386449454,1377,1377,1377,1377,0
|
|
20240102,190500,386449454,1377,1377,1377,1377,0
|
|
20240102,190400,386449454,1377,1377,1377,1377,0
|
|
20240102,190300,386449454,1377,1377,1377,1377,0
|
|
20240102,190200,386449454,1377,1377,1377,1377,0
|
|
20240102,190100,386449454,1377,1377,1377,1377,0
|
|
20240102,190000,386449454,1377,1377,1377,1377,0
|
|
20240102,185900,386449454,1377,1377,1377,1377,0
|
|
20240102,185800,386449454,1377,1377,1377,1377,0
|
|
20240102,185700,386449454,1377,1377,1377,1377,6791
|
|
20240102,185600,386449454,1377,1377,1377,1377,0
|
|
20240102,185500,386449454,1377,1377,1377,1377,0
|
|
20240102,185400,386449454,1377,1377,1377,1377,0
|
|
20240102,185300,386449454,1377,1377,1377,1377,0
|
|
20240102,185200,386449454,1377,1377,1377,1377,0
|
|
20240102,185100,386449454,1377,1377,1377,1377,0
|
|
20240102,185000,386449454,1377,1377,1377,1377,0
|
|
20240102,184900,386449454,1377,1377,1377,1377,0
|
|
20240102,184800,386449454,1377,1377,1377,1377,0
|
|
20240102,184700,386449454,1377,1377,1377,1377,0
|
|
20240102,184600,386449454,1377,1377,1377,1377,0
|
|
20240102,184500,386449454,1377,1377,1377,1377,0
|
|
20240102,184400,386449454,1377,1377,1377,1377,0
|
|
20240102,184300,386449454,1377,1377,1377,1377,0
|
|
20240102,184200,386449454,1377,1377,1377,1377,0
|
|
20240102,184100,386449454,1377,1377,1377,1377,0
|
|
20240102,184000,386449454,1377,1377,1377,1377,0
|
|
20240102,183900,386449454,1377,1377,1377,1377,0
|
|
20240102,183800,386449454,1377,1377,1377,1377,0
|
|
20240102,183700,386449454,1377,1377,1377,1377,0
|
|
20240102,183600,386449454,1377,1377,1377,1377,0
|
|
20240102,183500,386449454,1377,1377,1377,1377,0
|
|
20240102,183400,386449454,1377,1377,1377,1377,0
|
|
20240102,183300,386449454,1377,1377,1377,1377,0
|
|
20240102,183200,386449454,1377,1377,1377,1377,0
|
|
20240102,183100,386449454,1377,1377,1377,1377,0
|
|
20240102,183000,386449454,1377,1377,1377,1377,0
|
|
20240102,182900,386449454,1377,1377,1377,1377,0
|
|
20240102,182800,386449454,1377,1377,1377,1377,0
|
|
20240102,182700,386449454,1377,1377,1377,1377,6791
|
|
20240102,182600,386449454,1377,1377,1377,1377,0
|
|
20240102,182500,386449454,1377,1377,1377,1377,0
|
|
20240102,182400,386449454,1377,1377,1377,1377,0
|
|
20240102,182300,386449454,1377,1377,1377,1377,0
|
|
20240102,182200,386449454,1377,1377,1377,1377,0
|
|
20240102,182100,386449454,1377,1377,1377,1377,0
|
|
20240102,182000,386449454,1377,1377,1377,1377,0
|
|
20240102,181900,386449454,1377,1377,1377,1377,0
|
|
20240102,181800,386449454,1377,1377,1377,1377,0
|
|
20240102,181700,386449454,1377,1377,1377,1377,0
|
|
20240102,181600,386449454,1377,1377,1377,1377,0
|
|
20240102,181500,386449454,1377,1377,1377,1377,0
|
|
20240102,181400,386449454,1377,1377,1377,1377,0
|
|
20240102,181300,386449454,1377,1377,1377,1377,0
|
|
20240102,181200,386449454,1377,1377,1377,1377,0
|
|
20240102,181100,386449454,1377,1377,1377,1377,0
|
|
20240102,181000,386449454,1377,1377,1377,1377,0
|
|
20240102,180900,386449454,1377,1377,1377,1377,0
|
|
20240102,180800,386449454,1377,1377,1377,1377,0
|
|
20240102,180700,386449454,1377,1377,1377,1377,0
|
|
20240102,180600,386449454,1377,1377,1377,1377,0
|
|
20240102,180500,386449454,1377,1377,1377,1377,0
|
|
20240102,180400,386449454,1377,1377,1377,1377,0
|
|
20240102,180300,386449454,1377,1377,1377,1377,0
|
|
20240102,180200,386449454,1377,1377,1377,1377,0
|
|
20240102,180100,386449454,1377,1377,1377,1377,0
|
|
20240102,180000,386449454,1377,1377,1377,1377,0
|
|
20240102,175900,386449454,1377,1377,1377,1377,0
|
|
20240102,175800,386449454,1377,1377,1377,1377,0
|
|
20240102,175700,386449454,1377,1377,1377,1377,6791
|
|
20240102,175600,386449454,1377,1377,1377,1377,0
|
|
20240102,175500,386449454,1377,1377,1377,1377,0
|
|
20240102,175400,386449454,1377,1377,1377,1377,0
|
|
20240102,175300,386449454,1377,1377,1377,1377,0
|
|
20240102,175200,386449454,1377,1377,1377,1377,0
|
|
20240102,175100,386449454,1377,1377,1377,1377,0
|
|
20240102,175000,386449454,1377,1377,1377,1377,0
|
|
20240102,174900,386449454,1377,1377,1377,1377,0
|
|
20240102,174800,386449454,1377,1377,1377,1377,0
|
|
20240102,174700,386449454,1377,1377,1377,1377,0
|
|
20240102,174600,386449454,1377,1377,1377,1377,0
|
|
20240102,174500,386449454,1377,1377,1377,1377,0
|
|
20240102,174400,386449454,1377,1377,1377,1377,0
|
|
20240102,174300,386449454,1377,1377,1377,1377,0
|
|
20240102,174200,386449454,1377,1377,1377,1377,0
|
|
20240102,174100,386449454,1377,1377,1377,1377,0
|
|
20240102,174000,386449454,1377,1377,1377,1377,0
|
|
20240102,173900,386449454,1377,1377,1377,1377,0
|
|
20240102,173800,386449454,1377,1377,1377,1377,0
|
|
20240102,173700,386449454,1377,1377,1377,1377,0
|
|
20240102,173600,386449454,1377,1377,1377,1377,0
|
|
20240102,173500,386449454,1377,1377,1377,1377,0
|
|
20240102,173400,386449454,1377,1377,1377,1377,0
|
|
20240102,173300,386449454,1377,1377,1377,1377,0
|
|
20240102,173200,386449454,1377,1377,1377,1377,0
|
|
20240102,173100,386449454,1377,1377,1377,1377,0
|
|
20240102,173000,386449454,1377,1377,1377,1377,0
|
|
20240102,172900,386449454,1377,1377,1377,1377,0
|
|
20240102,172800,386449454,1377,1377,1377,1377,0
|
|
20240102,172700,386449454,1377,1377,1377,1377,6791
|
|
20240102,172600,386449454,1377,1377,1377,1377,0
|
|
20240102,172500,386449454,1377,1377,1377,1377,0
|
|
20240102,172400,386449454,1377,1377,1377,1377,0
|
|
20240102,172300,386449454,1377,1377,1377,1377,0
|
|
20240102,172200,386449454,1377,1377,1377,1377,0
|
|
20240102,172100,386449454,1377,1377,1377,1377,0
|
|
20240102,172000,386449454,1377,1377,1377,1377,0
|
|
20240102,171900,386449454,1377,1377,1377,1377,0
|
|
20240102,171800,386449454,1377,1377,1377,1377,0
|
|
20240102,171700,386449454,1377,1377,1377,1377,0
|
|
20240102,171600,386449454,1377,1377,1377,1377,0
|
|
20240102,171500,386449454,1377,1377,1377,1377,0
|
|
20240102,171400,386449454,1377,1377,1377,1377,0
|
|
20240102,171300,386449454,1377,1377,1377,1377,0
|
|
20240102,171200,386449454,1377,1377,1377,1377,0
|
|
20240102,171100,386449454,1377,1377,1377,1377,0
|
|
20240102,171000,386449454,1377,1377,1377,1377,0
|
|
20240102,170900,386449454,1377,1377,1377,1377,0
|
|
20240102,170800,386449454,1377,1377,1377,1377,0
|
|
20240102,170700,386449454,1377,1377,1377,1377,0
|
|
20240102,170600,386449454,1377,1377,1377,1377,0
|
|
20240102,170500,386449454,1377,1377,1377,1377,0
|
|
20240102,170400,386449454,1377,1377,1377,1377,0
|
|
20240102,170300,386449454,1377,1377,1377,1377,0
|
|
20240102,170200,386449454,1377,1377,1377,1377,0
|
|
20240102,170100,386449454,1377,1377,1377,1377,0
|
|
20240102,170000,386449454,1377,1377,1377,1377,0
|
|
20240102,165900,386449454,1377,1377,1377,1377,0
|
|
20240102,165800,386449454,1377,1377,1377,1377,0
|
|
20240102,165700,386449454,1377,1377,1377,1377,6791
|
|
20240102,165600,386449454,1377,1377,1377,1377,0
|
|
20240102,165500,386449454,1377,1377,1377,1377,0
|
|
20240102,165400,386449454,1377,1377,1377,1377,0
|
|
20240102,165300,386449454,1377,1377,1377,1377,0
|
|
20240102,165200,386449454,1377,1377,1377,1377,0
|
|
20240102,165100,386449454,1377,1377,1377,1377,0
|
|
20240102,165000,386449454,1377,1377,1377,1377,0
|
|
20240102,164900,386449454,1377,1377,1377,1377,0
|
|
20240102,164800,386449454,1377,1377,1377,1377,0
|
|
20240102,164700,386449454,1377,1377,1377,1377,0
|
|
20240102,164600,386449454,1377,1377,1377,1377,0
|
|
20240102,164500,386449454,1377,1377,1377,1377,0
|
|
20240102,164400,386449454,1377,1377,1377,1377,0
|
|
20240102,164300,386449454,1377,1377,1377,1377,0
|
|
20240102,164200,386449454,1377,1377,1377,1377,0
|
|
20240102,164100,386449454,1377,1377,1377,1377,0
|
|
20240102,164000,386449454,1377,1377,1377,1377,0
|
|
20240102,163900,386449454,1377,1377,1377,1377,0
|
|
20240102,163800,386449454,1377,1377,1377,1377,0
|
|
20240102,163700,386449454,1377,1377,1377,1377,0
|
|
20240102,163600,386449454,1377,1377,1377,1377,0
|
|
20240102,163500,386449454,1377,1377,1377,1377,0
|
|
20240102,163400,386449454,1377,1377,1377,1377,0
|
|
20240102,163300,386449454,1377,1377,1377,1377,0
|
|
20240102,163200,386449454,1377,1377,1377,1377,0
|
|
20240102,163100,386449454,1377,1377,1377,1377,0
|
|
20240102,163000,386449454,1377,1377,1377,1377,0
|
|
20240102,162900,386449454,1377,1377,1377,1377,0
|
|
20240102,162800,386449454,1377,1377,1377,1377,0
|
|
20240102,162700,386449454,1377,1377,1377,1377,6791
|
|
20240102,162600,386449454,1377,1377,1377,1377,0
|
|
20240102,162500,386449454,1377,1377,1377,1377,0
|
|
20240102,162400,386449454,1377,1377,1377,1377,0
|
|
20240102,162300,386449454,1377,1377,1377,1377,0
|
|
20240102,162200,386449454,1377,1377,1377,1377,0
|
|
20240102,162100,386449454,1377,1377,1377,1377,0
|
|
20240102,162000,386449454,1377,1377,1377,1377,0
|
|
20240102,161900,386449454,1377,1377,1377,1377,0
|
|
20240102,161800,386449454,1377,1377,1377,1377,0
|
|
20240102,161700,386449454,1377,1377,1377,1377,0
|
|
20240102,161600,386449454,1377,1377,1377,1377,0
|
|
20240102,161500,386449454,1377,1377,1377,1377,0
|
|
20240102,161400,386449454,1377,1377,1377,1377,0
|
|
20240102,161300,386449454,1377,1377,1377,1377,0
|
|
20240102,161200,386449454,1377,1377,1377,1377,0
|
|
20240102,161100,386449454,1377,1377,1377,1377,0
|
|
20240102,161000,386449454,1377,1377,1377,1377,0
|
|
20240102,160900,386449454,1377,1377,1377,1377,0
|
|
20240102,160800,386449454,1377,1377,1377,1377,0
|
|
20240102,160700,386449454,1377,1377,1377,1377,0
|
|
20240102,160600,386449454,1377,1377,1377,1377,0
|
|
20240102,160500,386449454,1377,1377,1377,1377,0
|
|
20240102,160400,386449454,1377,1377,1377,1377,0
|
|
20240102,160300,386449454,1377,1377,1377,1377,0
|
|
20240102,160200,386449454,1377,1377,1377,1377,0
|
|
20240102,160100,386449454,1377,1377,1377,1377,0
|
|
20240102,160000,386449454,1377,1377,1377,1377,0
|
|
20240102,155900,386449454,1377,1377,1377,1377,0
|
|
20240102,155800,386449454,1377,1377,1377,1377,0
|
|
20240102,155700,386449454,1377,1377,1377,1377,6791
|
|
20240102,155600,386449454,1377,1377,1377,1377,0
|
|
20240102,155500,386449454,1377,1377,1377,1377,0
|
|
20240102,155400,386449454,1377,1377,1377,1377,0
|
|
20240102,155300,386449454,1377,1377,1377,1377,0
|
|
20240102,155200,386449454,1377,1377,1377,1377,0
|
|
20240102,155100,386449454,1377,1377,1377,1377,0
|
|
20240102,155000,386449454,1377,1377,1377,1377,0
|
|
20240102,154900,386449454,1377,1377,1377,1377,0
|
|
20240102,154800,386449454,1377,1377,1377,1377,0
|
|
20240102,154700,386449454,1377,1377,1377,1377,0
|
|
20240102,154600,386449454,1377,1377,1377,1377,0
|
|
20240102,154500,386449454,1377,1377,1377,1377,0
|
|
20240102,154400,386449454,1377,1377,1377,1377,0
|
|
20240102,154300,386449454,1377,1377,1377,1377,0
|
|
20240102,154200,386449454,1377,1377,1377,1377,0
|
|
20240102,154100,386449454,1377,1377,1377,1377,0
|
|
20240102,154000,386449454,1377,1377,1377,1377,0
|
|
20240102,153900,386449454,1377,1377,1377,1377,0
|
|
20240102,153800,386449454,1377,1377,1377,1377,0
|
|
20240102,153700,386449454,1377,1377,1377,1377,0
|
|
20240102,153600,386449454,1377,1377,1377,1377,0
|
|
20240102,153500,386449454,1377,1377,1377,1377,0
|
|
20240102,153400,386449454,1377,1377,1377,1377,0
|
|
20240102,153300,386449454,1377,1377,1377,1377,0
|
|
20240102,153200,386449454,1377,1377,1377,1377,0
|
|
20240102,153100,386449454,1377,1377,1377,1377,0
|
|
20240102,153000,386449454,1377,1377,1377,1377,6791
|
|
20240102,152900,377098247,1375,1375,1375,1375,0
|
|
20240102,152800,377098247,1375,1375,1375,1375,0
|
|
20240102,152700,377098247,1375,1375,1375,1375,0
|
|
20240102,152600,377098247,1375,1375,1375,1375,0
|
|
20240102,152500,377098247,1375,1375,1375,1375,0
|
|
20240102,152400,377098247,1375,1375,1375,1375,0
|
|
20240102,152300,377098247,1375,1375,1375,1375,0
|
|
20240102,152200,377098247,1375,1375,1375,1375,0
|
|
20240102,152100,377098247,1375,1375,1375,1375,0
|
|
20240102,152000,377098247,1375,1375,1375,1375,0
|
|
20240102,151900,377098247,1375,1374,1375,1374,37
|
|
20240102,151800,377047402,1375,1375,1375,1375,0
|
|
20240102,151700,377047402,1375,1375,1375,1375,1727
|
|
20240102,151600,374672777,1377,1377,1377,1377,0
|
|
20240102,151500,374672777,1377,1377,1377,1377,0
|
|
20240102,151400,374672777,1377,1372,1377,1372,259
|
|
20240102,151300,374317384,1377,1377,1377,1377,0
|
|
20240102,151200,374317384,1377,1377,1377,1377,0
|
|
20240102,151100,374317384,1377,1372,1377,1372,2448
|
|
20240102,151000,370957288,1373,1373,1373,1373,1000
|
|
20240102,150900,369584288,1376,1376,1376,1376,830
|
|
20240102,150800,368442208,1376,1376,1376,1376,2
|
|
20240102,150700,368439456,1377,1375,1377,1375,2690
|
|
20240102,150600,364736939,1375,1372,1375,1372,308
|
|
20240102,150500,364314360,1375,1372,1375,1372,1001
|
|
20240102,150400,362940985,1372,1372,1372,1372,1188
|
|
20240102,150300,361311049,1371,1371,1371,1371,50
|
|
20240102,150200,361242499,1371,1371,1371,1371,275
|
|
20240102,150100,360865474,1372,1372,1372,1372,0
|
|
20240102,150000,360865474,1372,1372,1372,1372,2
|
|
20240102,145900,360862730,1376,1376,1376,1376,0
|
|
20240102,145800,360862730,1376,1376,1376,1376,0
|
|
20240102,145700,360862730,1376,1375,1376,1375,200
|
|
20240102,145600,360587540,1376,1376,1376,1376,0
|
|
20240102,145500,360587540,1376,1376,1376,1376,0
|
|
20240102,145400,360587540,1376,1376,1376,1376,0
|
|
20240102,145300,360587540,1376,1371,1376,1371,741
|
|
20240102,145200,359571624,1375,1375,1375,1375,0
|
|
20240102,145100,359571624,1375,1375,1375,1375,0
|
|
20240102,145000,359571624,1375,1371,1375,1370,7500
|
|
20240102,144900,349283056,1375,1375,1375,1375,100
|
|
20240102,144800,349145556,1375,1375,1375,1375,0
|
|
20240102,144700,349145556,1375,1375,1375,1375,0
|
|
20240102,144600,349145556,1375,1375,1375,1375,0
|
|
20240102,144500,349145556,1375,1375,1375,1375,10
|
|
20240102,144400,349131806,1375,1375,1375,1375,20
|
|
20240102,144300,349104306,1375,1375,1375,1375,41
|
|
20240102,144200,349047931,1371,1371,1371,1371,1006
|
|
20240102,144100,347668705,1372,1373,1373,1372,2425
|
|
20240102,144000,344340050,1374,1374,1374,1374,0
|
|
20240102,143900,344340050,1374,1374,1374,1374,0
|
|
20240102,143800,344340050,1374,1374,1374,1374,245
|
|
20240102,143700,344003420,1374,1374,1374,1374,251
|
|
20240102,143600,343658546,1374,1375,1375,1374,1341
|
|
20240102,143500,341815092,1376,1376,1376,1376,518
|
|
20240102,143400,341102324,1378,1378,1378,1378,0
|
|
20240102,143300,341102324,1378,1378,1378,1378,0
|
|
20240102,143200,341102324,1378,1377,1378,1377,911
|
|
20240102,143100,339847217,1378,1378,1378,1378,0
|
|
20240102,143000,339847217,1378,1378,1378,1378,0
|
|
20240102,142900,339847217,1378,1378,1378,1378,0
|
|
20240102,142800,339847217,1378,1378,1378,1378,1
|
|
20240102,142700,339845839,1378,1376,1378,1376,25
|
|
20240102,142600,339811437,1376,1376,1376,1376,0
|
|
20240102,142500,339811437,1376,1376,1376,1376,0
|
|
20240102,142400,339811437,1376,1375,1376,1375,658
|
|
20240102,142300,338906109,1376,1376,1376,1376,0
|
|
20240102,142200,338906109,1376,1376,1376,1376,0
|
|
20240102,142100,338906109,1376,1376,1376,1376,0
|
|
20240102,142000,338906109,1376,1375,1376,1375,400
|
|
20240102,141900,338355816,1374,1374,1374,1374,90
|
|
20240102,141800,338232156,1374,1374,1374,1374,2410
|
|
20240102,141700,334920816,1374,1374,1374,1374,1
|
|
20240102,141600,334919442,1374,1374,1374,1374,75
|
|
20240102,141500,334816392,1374,1374,1374,1374,1
|
|
20240102,141400,334815018,1371,1371,1371,1371,368
|
|
20240102,141300,334310490,1373,1373,1373,1373,0
|
|
20240102,141200,334310490,1373,1373,1373,1373,0
|
|
20240102,141100,334310490,1373,1374,1374,1373,520
|
|
20240102,141000,333596529,1373,1373,1373,1373,302
|
|
20240102,140900,333181883,1374,1374,1374,1374,0
|
|
20240102,140800,333181883,1374,1374,1374,1374,101
|
|
20240102,140700,333043109,1374,1375,1375,1374,1191
|
|
20240102,140600,331406435,1375,1375,1375,1375,80
|
|
20240102,140500,331296435,1373,1373,1373,1373,0
|
|
20240102,140400,331296435,1373,1374,1374,1373,3760
|
|
20240102,140300,326133872,1374,1375,1375,1374,2162
|
|
20240102,140200,323163278,1376,1377,1377,1376,394
|
|
20240102,140100,322620784,1377,1377,1377,1377,710
|
|
20240102,140000,321643114,1377,1377,1377,1377,258
|
|
20240102,135900,321287848,1376,1376,1376,1376,5
|
|
20240102,135800,321280968,1377,1377,1377,1377,0
|
|
20240102,135700,321280968,1377,1377,1377,1377,76
|
|
20240102,135600,321176316,1375,1375,1375,1375,342
|
|
20240102,135500,320706066,1378,1378,1378,1378,0
|
|
20240102,135400,320706066,1378,1378,1378,1378,74
|
|
20240102,135300,320604094,1378,1378,1378,1378,0
|
|
20240102,135200,320604094,1378,1376,1378,1375,1001
|
|
20240102,135100,319227666,1374,1374,1374,1374,1000
|
|
20240102,135000,317853666,1374,1375,1375,1374,1876
|
|
20240102,134900,315274344,1375,1375,1375,1375,0
|
|
20240102,134800,315274344,1375,1375,1375,1375,1026
|
|
20240102,134700,313863594,1373,1373,1373,1373,1211
|
|
20240102,134600,312200891,1373,1373,1373,1373,4
|
|
20240102,134500,312195399,1372,1372,1372,1372,80
|
|
20240102,134400,312085639,1370,1370,1370,1370,0
|
|
20240102,134300,312085639,1370,1370,1370,1370,220
|
|
20240102,134200,311784239,1372,1372,1372,1372,3
|
|
20240102,134100,311780123,1372,1372,1372,1372,0
|
|
20240102,134000,311780123,1372,1372,1372,1370,29
|
|
20240102,133900,311740389,1370,1370,1370,1370,357
|
|
20240102,133800,311251299,1370,1370,1370,1370,0
|
|
20240102,133700,311251299,1370,1373,1373,1370,3001
|
|
20240102,133600,307139731,1373,1373,1373,1373,0
|
|
20240102,133500,307139731,1373,1373,1373,1373,1
|
|
20240102,133400,307138358,1371,1371,1371,1371,263
|
|
20240102,133300,306777785,1373,1373,1373,1373,10
|
|
20240102,133200,306764055,1373,1373,1373,1373,10
|
|
20240102,133100,306750325,1371,1372,1372,1371,2431
|
|
20240102,133000,303416391,1372,1372,1372,1372,0
|
|
20240102,132900,303416391,1372,1372,1372,1372,38
|
|
20240102,132800,303364255,1372,1372,1372,1372,4
|
|
20240102,132700,303358767,1373,1373,1373,1373,4
|
|
20240102,132600,303353275,1372,1372,1372,1372,190
|
|
20240102,132500,303092595,1372,1372,1372,1372,0
|
|
20240102,132400,303092595,1372,1372,1372,1372,130
|
|
20240102,132300,302914235,1372,1372,1372,1372,0
|
|
20240102,132200,302914235,1372,1372,1372,1372,20
|
|
20240102,132100,302886795,1372,1372,1372,1372,180
|
|
20240102,132000,302639835,1373,1373,1373,1373,352
|
|
20240102,131900,302156539,1373,1373,1373,1373,0
|
|
20240102,131800,302156539,1373,1373,1373,1373,290
|
|
20240102,131700,301758369,1375,1375,1375,1375,0
|
|
20240102,131600,301758369,1375,1375,1375,1375,47
|
|
20240102,131500,301693744,1379,1379,1379,1379,0
|
|
20240102,131400,301693744,1379,1379,1379,1379,0
|
|
20240102,131300,301693744,1379,1379,1379,1379,0
|
|
20240102,131200,301693744,1379,1379,1379,1379,7250
|
|
20240102,131100,291695994,1379,1379,1379,1379,51
|
|
20240102,131000,291625665,1373,1376,1376,1373,1160
|
|
20240102,130900,290030511,1379,1379,1379,1379,369
|
|
20240102,130800,289521660,1375,1380,1380,1375,1859
|
|
20240102,130700,286958280,1380,1379,1384,1379,1907
|
|
20240102,130600,284323086,1379,1377,1379,1377,381
|
|
20240102,130500,283798057,1374,1374,1376,1374,3840
|
|
20240102,130400,278518700,1373,1369,1373,1369,28381
|
|
20240102,130300,239627154,1368,1367,1368,1367,3
|
|
20240102,130200,239623051,1367,1367,1367,1367,0
|
|
20240102,130100,239623051,1367,1367,1367,1367,0
|
|
20240102,130000,239623051,1367,1367,1367,1367,1042
|
|
20240102,125900,238198637,1367,1367,1367,1367,651
|
|
20240102,125800,237308720,1367,1367,1367,1367,70
|
|
20240102,125700,237213030,1368,1368,1368,1368,1328
|
|
20240102,125600,235396326,1369,1369,1369,1369,1091
|
|
20240102,125500,233902747,1369,1370,1370,1369,211
|
|
20240102,125400,233613887,1370,1370,1370,1370,0
|
|
20240102,125300,233613887,1370,1370,1370,1370,1
|
|
20240102,125200,233612517,1370,1370,1370,1370,0
|
|
20240102,125100,233612517,1370,1370,1370,1370,0
|
|
20240102,125000,233612517,1370,1371,1371,1370,188
|
|
20240102,124900,233354947,1370,1367,1370,1367,828
|
|
20240102,124800,232220593,1370,1370,1370,1370,2
|
|
20240102,124700,232217853,1370,1369,1370,1369,7
|
|
20240102,124600,232208268,1367,1367,1367,1367,140
|
|
20240102,124500,232016888,1370,1370,1370,1370,2
|
|
20240102,124400,232014148,1367,1367,1367,1367,0
|
|
20240102,124300,232014148,1367,1370,1370,1367,51
|
|
20240102,124200,231944281,1370,1370,1370,1370,2
|
|
20240102,124100,231941541,1367,1367,1367,1367,1
|
|
20240102,124000,231940174,1370,1370,1370,1370,1
|
|
20240102,123900,231938804,1367,1367,1367,1367,700
|
|
20240102,123800,230981904,1370,1370,1370,1367,25
|
|
20240102,123700,230947657,1371,1371,1371,1371,0
|
|
20240102,123600,230947657,1371,1371,1371,1371,1117
|
|
20240102,123500,229416250,1367,1367,1367,1367,0
|
|
20240102,123400,229416250,1367,1367,1367,1367,0
|
|
20240102,123300,229416250,1367,1371,1371,1367,830
|
|
20240102,123200,228278440,1372,1371,1372,1371,1439
|
|
20240102,123100,226304147,1368,1368,1368,1368,658
|
|
20240102,123000,225404003,1368,1372,1372,1368,814
|
|
20240102,122900,224287595,1372,1372,1372,1372,0
|
|
20240102,122800,224287595,1372,1372,1372,1372,20
|
|
20240102,122700,224260155,1373,1374,1374,1373,11
|
|
20240102,122600,224245042,1374,1374,1374,1374,0
|
|
20240102,122500,224245042,1374,1366,1374,1366,2513
|
|
20240102,122400,220808628,1366,1366,1366,1366,11
|
|
20240102,122300,220793602,1366,1366,1366,1366,1
|
|
20240102,122200,220792236,1366,1373,1373,1366,101
|
|
20240102,122100,220654263,1371,1371,1372,1371,2128
|
|
20240102,122000,217735495,1369,1370,1371,1369,3040
|
|
20240102,121900,213570740,1370,1369,1370,1369,859
|
|
20240102,121800,212394739,1369,1369,1369,1369,35
|
|
20240102,121700,212346824,1369,1369,1369,1369,40
|
|
20240102,121600,212292064,1360,1368,1368,1360,1837
|
|
20240102,121500,209793018,1368,1368,1368,1368,24
|
|
20240102,121400,209760186,1369,1369,1369,1369,0
|
|
20240102,121300,209760186,1369,1369,1369,1369,0
|
|
20240102,121200,209760186,1369,1366,1369,1366,1830
|
|
20240102,121100,207260403,1366,1366,1366,1366,150
|
|
20240102,121000,207055503,1368,1367,1368,1366,9362
|
|
20240102,120900,194251001,1367,1367,1367,1367,1016
|
|
20240102,120800,192862129,1366,1365,1366,1365,9362
|
|
20240102,120700,180079350,1364,1359,1364,1359,20893
|
|
20240102,120600,151611604,1359,1353,1359,1353,477
|
|
20240102,120500,150963823,1353,1358,1358,1353,6202
|
|
20240102,120400,142568067,1358,1359,1359,1358,1531
|
|
20240102,120300,140488936,1359,1359,1359,1359,1
|
|
20240102,120200,140487577,1359,1359,1359,1359,380
|
|
20240102,120100,139971157,1359,1358,1359,1358,102
|
|
20240102,120000,139832640,1358,1358,1358,1358,0
|
|
20240102,115900,139832640,1358,1358,1358,1358,30
|
|
20240102,115800,139791900,1358,1358,1358,1358,2065
|
|
20240102,115700,136987630,1358,1358,1358,1358,11
|
|
20240102,115600,136972692,1358,1358,1358,1358,2
|
|
20240102,115500,136969976,1355,1355,1355,1355,111
|
|
20240102,115400,136819571,1358,1356,1358,1356,16
|
|
20240102,115300,136797861,1358,1358,1358,1356,115
|
|
20240102,115200,136641693,1358,1356,1358,1356,100
|
|
20240102,115100,136506037,1356,1356,1356,1356,38
|
|
20240102,115000,136454509,1358,1358,1358,1358,10
|
|
20240102,114900,136440929,1358,1358,1358,1358,0
|
|
20240102,114800,136440929,1358,1358,1358,1358,16
|
|
20240102,114700,136419201,1358,1358,1358,1358,120
|
|
20240102,114600,136256241,1359,1359,1359,1359,0
|
|
20240102,114500,136256241,1359,1358,1359,1358,12
|
|
20240102,114400,136239943,1358,1358,1358,1358,140
|
|
20240102,114300,136049823,1358,1358,1358,1358,0
|
|
20240102,114200,136049823,1358,1358,1358,1358,0
|
|
20240102,114100,136049823,1358,1358,1358,1358,0
|
|
20240102,114000,136049823,1358,1354,1358,1352,1065
|
|
20240102,113900,134608962,1358,1358,1358,1358,2
|
|
20240102,113800,134606246,1353,1353,1353,1353,64
|
|
20240102,113700,134519654,1358,1358,1358,1358,1
|
|
20240102,113600,134518296,1352,1358,1358,1352,65
|
|
20240102,113500,134430407,1352,1352,1352,1352,0
|
|
20240102,113400,134430407,1352,1353,1353,1352,64
|
|
20240102,113300,134343825,1359,1359,1359,1359,10
|
|
20240102,113200,134330235,1352,1359,1359,1352,1218
|
|
20240102,113100,132682177,1353,1359,1359,1353,405
|
|
20240102,113000,132134206,1353,1359,1359,1353,65
|
|
20240102,112900,132046255,1352,1352,1352,1352,0
|
|
20240102,112800,132046255,1352,1352,1352,1352,66
|
|
20240102,112700,131957023,1351,1351,1351,1351,0
|
|
20240102,112600,131957023,1351,1359,1359,1351,412
|
|
20240102,112500,131397635,1359,1359,1359,1359,5
|
|
20240102,112400,131390840,1351,1352,1359,1351,197
|
|
20240102,112300,131124249,1352,1351,1359,1351,1301
|
|
20240102,112200,129365590,1351,1354,1354,1351,1135
|
|
20240102,112100,127828944,1354,1354,1354,1354,0
|
|
20240102,112000,127828944,1354,1354,1354,1354,448
|
|
20240102,111900,127222352,1354,1352,1354,1352,501
|
|
20240102,111800,126544998,1352,1352,1352,1352,2500
|
|
20240102,111700,123164998,1354,1354,1354,1354,0
|
|
20240102,111600,123164998,1354,1354,1354,1354,0
|
|
20240102,111500,123164998,1354,1354,1354,1354,10
|
|
20240102,111400,123151458,1354,1354,1354,1354,50
|
|
20240102,111300,123083758,1354,1354,1354,1354,0
|
|
20240102,111200,123083758,1354,1354,1354,1354,1
|
|
20240102,111100,123082404,1349,1350,1350,1349,252
|
|
20240102,111000,122742435,1352,1351,1352,1351,2310
|
|
20240102,110900,119621322,1350,1350,1350,1350,5314
|
|
20240102,110800,112447422,1350,1350,1350,1350,155
|
|
20240102,110700,112238172,1350,1348,1350,1348,118
|
|
20240102,110600,112079106,1347,1347,1347,1347,659
|
|
20240102,110500,111191433,1347,1347,1347,1347,1
|
|
20240102,110400,111190086,1347,1347,1347,1347,1
|
|
20240102,110300,111188739,1348,1348,1348,1348,10
|
|
20240102,110200,111175259,1348,1348,1348,1347,624
|
|
20240102,110100,110334124,1350,1350,1350,1350,300
|
|
20240102,110000,109929124,1348,1348,1348,1348,839
|
|
20240102,105900,108798152,1348,1348,1348,1348,661
|
|
20240102,105800,107907124,1348,1349,1350,1348,4798
|
|
20240102,105700,101437235,1350,1350,1350,1350,100
|
|
20240102,105600,101302235,1350,1350,1350,1350,70
|
|
20240102,105500,101207735,1350,1350,1350,1350,1122
|
|
20240102,105400,99693035,1350,1350,1350,1350,0
|
|
20240102,105300,99693035,1350,1350,1350,1350,15
|
|
20240102,105200,99672785,1350,1350,1350,1350,0
|
|
20240102,105100,99672785,1350,1350,1350,1350,1
|
|
20240102,105000,99671435,1350,1350,1350,1345,2754
|
|
20240102,104900,95962305,1350,1351,1351,1350,17
|
|
20240102,104800,95939349,1347,1351,1351,1347,1146
|
|
20240102,104700,94395675,1351,1351,1351,1348,224
|
|
20240102,104600,94093651,1347,1352,1352,1347,1148
|
|
20240102,104500,92547255,1347,1347,1347,1347,1500
|
|
20240102,104400,90526755,1347,1349,1349,1347,1142
|
|
20240102,104300,88987961,1352,1348,1352,1348,1102
|
|
20240102,104200,87502461,1349,1354,1354,1349,4778
|
|
20240102,104100,81044851,1354,1354,1354,1354,1
|
|
20240102,104000,81043497,1354,1353,1354,1353,1308
|
|
20240102,103900,79273615,1354,1354,1354,1354,38
|
|
20240102,103800,79222163,1353,1354,1354,1353,2235
|
|
20240102,103700,76197115,1354,1359,1359,1354,2107
|
|
20240102,103600,73344187,1359,1359,1359,1354,1194
|
|
20240102,103500,71727151,1354,1354,1354,1354,0
|
|
20240102,103400,71727151,1354,1359,1359,1354,1144
|
|
20240102,103300,70177675,1355,1360,1360,1355,32
|
|
20240102,103200,70134305,1360,1361,1363,1353,7246
|
|
20240102,103100,60288104,1363,1363,1363,1363,0
|
|
20240102,103000,60288104,1363,1363,1363,1363,200
|
|
20240102,102900,60015504,1363,1363,1363,1363,194
|
|
20240102,102800,59751082,1363,1363,1363,1360,3252
|
|
20240102,102700,55327606,1360,1363,1363,1360,1333
|
|
20240102,102600,53514643,1361,1364,1364,1361,293
|
|
20240102,102500,53115720,1364,1361,1364,1361,2104
|
|
20240102,102400,50252173,1361,1361,1361,1361,403
|
|
20240102,102300,49703690,1364,1362,1364,1362,533
|
|
20240102,102200,48977146,1364,1364,1364,1364,146
|
|
20240102,102100,48778002,1364,1364,1364,1364,201
|
|
20240102,102000,48503838,1362,1362,1362,1362,25
|
|
20240102,101900,48469788,1362,1363,1364,1362,1495
|
|
20240102,101800,46433595,1362,1367,1367,1362,1580
|
|
20240102,101700,44280771,1364,1364,1364,1364,5
|
|
20240102,101600,44273951,1363,1363,1363,1363,0
|
|
20240102,101500,44273951,1363,1367,1367,1363,9
|
|
20240102,101400,44261652,1370,1363,1370,1363,22
|
|
20240102,101300,44231539,1370,1370,1370,1370,2
|
|
20240102,101200,44228799,1362,1369,1370,1362,299
|
|
20240102,101100,43820770,1370,1370,1370,1370,50
|
|
20240102,101000,43752270,1370,1373,1373,1360,4132
|
|
20240102,100900,38114987,1374,1374,1374,1374,3005
|
|
20240102,100800,33986117,1374,1373,1374,1373,2417
|
|
20240102,100700,30666059,1374,1370,1375,1370,749
|
|
20240102,100600,29639760,1370,1365,1370,1365,167
|
|
20240102,100500,29411167,1365,1360,1365,1360,2024
|
|
20240102,100400,26655014,1360,1354,1360,1354,9604
|
|
20240102,100300,13611466,1354,1348,1354,1347,4340
|
|
20240102,100200,7749988,1350,1351,1351,1350,751
|
|
20240102,100100,6736137,1350,1355,1355,1350,1308
|
|
20240102,100000,4968788,1358,1355,1358,1355,3667
|