588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184500,228322609,1400,1400,1400,1400,2897
|
|
20240103,184400,228322609,1400,1400,1400,1400,0
|
|
20240103,184300,228322609,1400,1400,1400,1400,0
|
|
20240103,184200,228322609,1400,1400,1400,1400,0
|
|
20240103,184100,228322609,1400,1400,1400,1400,0
|
|
20240103,184000,228322609,1400,1400,1400,1400,0
|
|
20240103,183900,228322609,1400,1400,1400,1400,0
|
|
20240103,183800,228322609,1400,1400,1400,1400,0
|
|
20240103,183700,228322609,1400,1400,1400,1400,0
|
|
20240103,183600,228322609,1400,1400,1400,1400,0
|
|
20240103,183500,228322609,1400,1400,1400,1400,0
|
|
20240103,183400,228322609,1400,1400,1400,1400,0
|
|
20240103,183300,228322609,1400,1400,1400,1400,0
|
|
20240103,183200,228322609,1400,1400,1400,1400,0
|
|
20240103,183100,228322609,1400,1400,1400,1400,0
|
|
20240103,183000,228322609,1400,1400,1400,1400,0
|
|
20240103,182900,228322609,1400,1400,1400,1400,0
|
|
20240103,182800,228322609,1400,1400,1400,1400,0
|
|
20240103,182700,228322609,1400,1400,1400,1400,0
|
|
20240103,182600,228322609,1400,1400,1400,1400,0
|
|
20240103,182500,228322609,1400,1400,1400,1400,0
|
|
20240103,182400,228322609,1400,1400,1400,1400,0
|
|
20240103,182300,228322609,1400,1400,1400,1400,0
|
|
20240103,182200,228322609,1400,1400,1400,1400,0
|
|
20240103,182100,228322609,1400,1400,1400,1400,0
|
|
20240103,182000,228322609,1400,1400,1400,1400,0
|
|
20240103,181900,228322609,1400,1400,1400,1400,0
|
|
20240103,181800,228322609,1400,1400,1400,1400,0
|
|
20240103,181700,228322609,1400,1400,1400,1400,0
|
|
20240103,181600,228322609,1400,1400,1400,1400,0
|
|
20240103,181500,228322609,1400,1400,1400,1400,2897
|
|
20240103,181400,228322609,1400,1400,1400,1400,0
|
|
20240103,181300,228322609,1400,1400,1400,1400,0
|
|
20240103,181200,228322609,1400,1400,1400,1400,0
|
|
20240103,181100,228322609,1400,1400,1400,1400,0
|
|
20240103,181000,228322609,1400,1400,1400,1400,0
|
|
20240103,180900,228322609,1400,1400,1400,1400,0
|
|
20240103,180800,228322609,1400,1400,1400,1400,0
|
|
20240103,180700,228322609,1400,1400,1400,1400,0
|
|
20240103,180600,228322609,1400,1400,1400,1400,0
|
|
20240103,180500,228322609,1400,1400,1400,1400,0
|
|
20240103,180400,228322609,1400,1400,1400,1400,0
|
|
20240103,180300,228322609,1400,1400,1400,1400,0
|
|
20240103,180200,228322609,1400,1400,1400,1400,0
|
|
20240103,180100,228322609,1400,1400,1400,1400,0
|
|
20240103,180000,228322609,1400,1400,1400,1400,0
|
|
20240103,175900,228322609,1400,1400,1400,1400,0
|
|
20240103,175800,228322609,1400,1400,1400,1400,0
|
|
20240103,175700,228322609,1400,1400,1400,1400,0
|
|
20240103,175600,228322609,1400,1400,1400,1400,0
|
|
20240103,175500,228322609,1400,1400,1400,1400,0
|
|
20240103,175400,228322609,1400,1400,1400,1400,0
|
|
20240103,175300,228322609,1400,1400,1400,1400,0
|
|
20240103,175200,228322609,1400,1400,1400,1400,0
|
|
20240103,175100,228322609,1400,1400,1400,1400,0
|
|
20240103,175000,228322609,1400,1400,1400,1400,0
|
|
20240103,174900,228322609,1400,1400,1400,1400,0
|
|
20240103,174800,228322609,1400,1400,1400,1400,0
|
|
20240103,174700,228322609,1400,1400,1400,1400,0
|
|
20240103,174600,228322609,1400,1400,1400,1400,0
|
|
20240103,174500,228322609,1400,1400,1400,1400,2897
|
|
20240103,174400,228322609,1400,1400,1400,1400,0
|
|
20240103,174300,228322609,1400,1400,1400,1400,0
|
|
20240103,174200,228322609,1400,1400,1400,1400,0
|
|
20240103,174100,228322609,1400,1400,1400,1400,0
|
|
20240103,174000,228322609,1400,1400,1400,1400,0
|
|
20240103,173900,228322609,1400,1400,1400,1400,0
|
|
20240103,173800,228322609,1400,1400,1400,1400,0
|
|
20240103,173700,228322609,1400,1400,1400,1400,0
|
|
20240103,173600,228322609,1400,1400,1400,1400,0
|
|
20240103,173500,228322609,1400,1400,1400,1400,0
|
|
20240103,173400,228322609,1400,1400,1400,1400,0
|
|
20240103,173300,228322609,1400,1400,1400,1400,0
|
|
20240103,173200,228322609,1400,1400,1400,1400,0
|
|
20240103,173100,228322609,1400,1400,1400,1400,0
|
|
20240103,173000,228322609,1400,1400,1400,1400,0
|
|
20240103,172900,228322609,1400,1400,1400,1400,0
|
|
20240103,172800,228322609,1400,1400,1400,1400,0
|
|
20240103,172700,228322609,1400,1400,1400,1400,0
|
|
20240103,172600,228322609,1400,1400,1400,1400,0
|
|
20240103,172500,228322609,1400,1400,1400,1400,0
|
|
20240103,172400,228322609,1400,1400,1400,1400,0
|
|
20240103,172300,228322609,1400,1400,1400,1400,0
|
|
20240103,172200,228322609,1400,1400,1400,1400,0
|
|
20240103,172100,228322609,1400,1400,1400,1400,0
|
|
20240103,172000,228322609,1400,1400,1400,1400,0
|
|
20240103,171900,228322609,1400,1400,1400,1400,0
|
|
20240103,171800,228322609,1400,1400,1400,1400,0
|
|
20240103,171700,228322609,1400,1400,1400,1400,0
|
|
20240103,171600,228322609,1400,1400,1400,1400,0
|
|
20240103,171500,228322609,1400,1400,1400,1400,2897
|
|
20240103,171400,228322609,1400,1400,1400,1400,0
|
|
20240103,171300,228322609,1400,1400,1400,1400,0
|
|
20240103,171200,228322609,1400,1400,1400,1400,0
|
|
20240103,171100,228322609,1400,1400,1400,1400,0
|
|
20240103,171000,228322609,1400,1400,1400,1400,0
|
|
20240103,170900,228322609,1400,1400,1400,1400,0
|
|
20240103,170800,228322609,1400,1400,1400,1400,0
|
|
20240103,170700,228322609,1400,1400,1400,1400,0
|
|
20240103,170600,228322609,1400,1400,1400,1400,0
|
|
20240103,170500,228322609,1400,1400,1400,1400,0
|
|
20240103,170400,228322609,1400,1400,1400,1400,0
|
|
20240103,170300,228322609,1400,1400,1400,1400,0
|
|
20240103,170200,228322609,1400,1400,1400,1400,0
|
|
20240103,170100,228322609,1400,1400,1400,1400,0
|
|
20240103,170000,228322609,1400,1400,1400,1400,0
|
|
20240103,165900,228322609,1400,1400,1400,1400,0
|
|
20240103,165800,228322609,1400,1400,1400,1400,0
|
|
20240103,165700,228322609,1400,1400,1400,1400,0
|
|
20240103,165600,228322609,1400,1400,1400,1400,0
|
|
20240103,165500,228322609,1400,1400,1400,1400,0
|
|
20240103,165400,228322609,1400,1400,1400,1400,0
|
|
20240103,165300,228322609,1400,1400,1400,1400,0
|
|
20240103,165200,228322609,1400,1400,1400,1400,0
|
|
20240103,165100,228322609,1400,1400,1400,1400,0
|
|
20240103,165000,228322609,1400,1400,1400,1400,0
|
|
20240103,164900,228322609,1400,1400,1400,1400,0
|
|
20240103,164800,228322609,1400,1400,1400,1400,0
|
|
20240103,164700,228322609,1400,1400,1400,1400,0
|
|
20240103,164600,228322609,1400,1400,1400,1400,0
|
|
20240103,164500,228322609,1400,1400,1400,1400,2897
|
|
20240103,164400,228322609,1400,1400,1400,1400,0
|
|
20240103,164300,228322609,1400,1400,1400,1400,0
|
|
20240103,164200,228322609,1400,1400,1400,1400,0
|
|
20240103,164100,228322609,1400,1400,1400,1400,0
|
|
20240103,164000,228322609,1400,1400,1400,1400,0
|
|
20240103,163900,228322609,1400,1400,1400,1400,0
|
|
20240103,163800,228322609,1400,1400,1400,1400,0
|
|
20240103,163700,228322609,1400,1400,1400,1400,0
|
|
20240103,163600,228322609,1400,1400,1400,1400,0
|
|
20240103,163500,228322609,1400,1400,1400,1400,0
|
|
20240103,163400,228322609,1400,1400,1400,1400,0
|
|
20240103,163300,228322609,1400,1400,1400,1400,0
|
|
20240103,163200,228322609,1400,1400,1400,1400,0
|
|
20240103,163100,228322609,1400,1400,1400,1400,0
|
|
20240103,163000,228322609,1400,1400,1400,1400,0
|
|
20240103,162900,228322609,1400,1400,1400,1400,0
|
|
20240103,162800,228322609,1400,1400,1400,1400,0
|
|
20240103,162700,228322609,1400,1400,1400,1400,0
|
|
20240103,162600,228322609,1400,1400,1400,1400,0
|
|
20240103,162500,228322609,1400,1400,1400,1400,0
|
|
20240103,162400,228322609,1400,1400,1400,1400,0
|
|
20240103,162300,228322609,1400,1400,1400,1400,0
|
|
20240103,162200,228322609,1400,1400,1400,1400,0
|
|
20240103,162100,228322609,1400,1400,1400,1400,0
|
|
20240103,162000,228322609,1400,1400,1400,1400,0
|
|
20240103,161900,228322609,1400,1400,1400,1400,0
|
|
20240103,161800,228322609,1400,1400,1400,1400,0
|
|
20240103,161700,228322609,1400,1400,1400,1400,0
|
|
20240103,161600,228322609,1400,1400,1400,1400,0
|
|
20240103,161500,228322609,1400,1400,1400,1400,2897
|
|
20240103,161400,228322609,1400,1400,1400,1400,0
|
|
20240103,161300,228322609,1400,1400,1400,1400,0
|
|
20240103,161200,228322609,1400,1400,1400,1400,0
|
|
20240103,161100,228322609,1400,1400,1400,1400,0
|
|
20240103,161000,228322609,1400,1400,1400,1400,0
|
|
20240103,160900,228322609,1400,1400,1400,1400,0
|
|
20240103,160800,228322609,1400,1400,1400,1400,0
|
|
20240103,160700,228322609,1400,1400,1400,1400,0
|
|
20240103,160600,228322609,1400,1400,1400,1400,0
|
|
20240103,160500,228322609,1400,1400,1400,1400,0
|
|
20240103,160400,228322609,1400,1400,1400,1400,0
|
|
20240103,160300,228322609,1400,1400,1400,1400,0
|
|
20240103,160200,228322609,1400,1400,1400,1400,0
|
|
20240103,160100,228322609,1400,1400,1400,1400,0
|
|
20240103,160000,228322609,1400,1400,1400,1400,0
|
|
20240103,155900,228322609,1400,1400,1400,1400,0
|
|
20240103,155800,228322609,1400,1400,1400,1400,0
|
|
20240103,155700,228322609,1400,1400,1400,1400,0
|
|
20240103,155600,228322609,1400,1400,1400,1400,0
|
|
20240103,155500,228322609,1400,1400,1400,1400,0
|
|
20240103,155400,228322609,1400,1400,1400,1400,0
|
|
20240103,155300,228322609,1400,1400,1400,1400,0
|
|
20240103,155200,228322609,1400,1400,1400,1400,0
|
|
20240103,155100,228322609,1400,1400,1400,1400,0
|
|
20240103,155000,228322609,1400,1400,1400,1400,0
|
|
20240103,154900,228322609,1400,1400,1400,1400,0
|
|
20240103,154800,228322609,1400,1400,1400,1400,0
|
|
20240103,154700,228322609,1400,1400,1400,1400,0
|
|
20240103,154600,228322609,1400,1400,1400,1400,0
|
|
20240103,154500,228322609,1400,1400,1400,1400,2897
|
|
20240103,154400,228322609,1400,1400,1400,1400,0
|
|
20240103,154300,228322609,1400,1400,1400,1400,0
|
|
20240103,154200,228322609,1400,1400,1400,1400,0
|
|
20240103,154100,228322609,1400,1400,1400,1400,0
|
|
20240103,154000,228322609,1400,1400,1400,1400,0
|
|
20240103,153900,228322609,1400,1400,1400,1400,0
|
|
20240103,153800,228322609,1400,1400,1400,1400,0
|
|
20240103,153700,228322609,1400,1400,1400,1400,0
|
|
20240103,153600,228322609,1400,1400,1400,1400,0
|
|
20240103,153500,228322609,1400,1400,1400,1400,0
|
|
20240103,153400,228322609,1400,1400,1400,1400,0
|
|
20240103,153300,228322609,1400,1400,1400,1400,0
|
|
20240103,153200,228322609,1400,1400,1400,1400,0
|
|
20240103,153100,228322609,1400,1400,1400,1400,0
|
|
20240103,153000,228322609,1400,1400,1400,1400,2897
|
|
20240103,152900,224266809,1399,1399,1399,1399,0
|
|
20240103,152800,224266809,1399,1399,1399,1399,0
|
|
20240103,152700,224266809,1399,1399,1399,1399,0
|
|
20240103,152600,224266809,1399,1399,1399,1399,0
|
|
20240103,152500,224266809,1399,1399,1399,1399,0
|
|
20240103,152400,224266809,1399,1399,1399,1399,0
|
|
20240103,152300,224266809,1399,1399,1399,1399,0
|
|
20240103,152200,224266809,1399,1399,1399,1399,0
|
|
20240103,152100,224266809,1399,1399,1399,1399,0
|
|
20240103,152000,224266809,1399,1399,1399,1399,0
|
|
20240103,151900,224266809,1399,1398,1401,1398,1018
|
|
20240103,151800,222841831,1392,1392,1392,1392,11
|
|
20240103,151700,222826519,1397,1398,1398,1397,210
|
|
20240103,151600,222533137,1398,1398,1398,1398,8
|
|
20240103,151500,222521953,1397,1394,1397,1394,332
|
|
20240103,151400,222058839,1398,1398,1398,1398,16
|
|
20240103,151300,222036471,1399,1399,1399,1399,0
|
|
20240103,151200,222036471,1399,1399,1399,1399,11
|
|
20240103,151100,222021082,1390,1390,1390,1390,0
|
|
20240103,151000,222021082,1390,1390,1390,1390,0
|
|
20240103,150900,222021082,1390,1390,1390,1390,0
|
|
20240103,150800,222021082,1390,1390,1390,1390,254
|
|
20240103,150700,221668022,1390,1399,1399,1390,24
|
|
20240103,150600,221634635,1389,1391,1391,1389,671
|
|
20240103,150500,220701933,1391,1390,1391,1390,482
|
|
20240103,150400,220031633,1390,1392,1392,1390,197
|
|
20240103,150300,219757603,1391,1391,1391,1391,0
|
|
20240103,150200,219757603,1391,1392,1392,1391,75
|
|
20240103,150100,219653253,1390,1390,1390,1390,61
|
|
20240103,150000,219568463,1400,1400,1400,1400,0
|
|
20240103,145900,219568463,1400,1400,1400,1400,322
|
|
20240103,145800,219117663,1400,1400,1400,1400,0
|
|
20240103,145700,219117663,1400,1399,1400,1399,78
|
|
20240103,145600,219008467,1400,1400,1400,1400,0
|
|
20240103,145500,219008467,1400,1400,1400,1400,0
|
|
20240103,145400,219008467,1400,1400,1400,1400,2
|
|
20240103,145300,219005667,1400,1400,1400,1400,0
|
|
20240103,145200,219005667,1400,1400,1400,1400,1000
|
|
20240103,145100,217605667,1400,1400,1400,1400,50
|
|
20240103,145000,217535667,1400,1398,1400,1389,7784
|
|
20240103,144900,206703831,1405,1405,1405,1405,177
|
|
20240103,144800,206455146,1406,1406,1406,1406,0
|
|
20240103,144700,206455146,1406,1406,1406,1406,0
|
|
20240103,144600,206455146,1406,1394,1406,1394,2404
|
|
20240103,144500,203103958,1405,1405,1405,1394,4854
|
|
20240103,144400,196313626,1405,1405,1405,1405,51
|
|
20240103,144300,196241971,1408,1408,1408,1408,421
|
|
20240103,144200,195649203,1408,1408,1408,1408,0
|
|
20240103,144100,195649203,1408,1408,1408,1408,296
|
|
20240103,144000,195232435,1408,1408,1408,1408,100
|
|
20240103,143900,195091635,1408,1408,1408,1408,0
|
|
20240103,143800,195091635,1408,1408,1408,1408,0
|
|
20240103,143700,195091635,1408,1408,1408,1408,1
|
|
20240103,143600,195090227,1406,1408,1408,1406,1043
|
|
20240103,143500,193623686,1408,1408,1408,1408,41
|
|
20240103,143400,193565958,1408,1408,1408,1408,541
|
|
20240103,143300,192804230,1408,1408,1408,1408,0
|
|
20240103,143200,192804230,1408,1408,1408,1408,41
|
|
20240103,143100,192746502,1408,1408,1408,1408,41
|
|
20240103,143000,192688774,1407,1407,1407,1407,0
|
|
20240103,142900,192688774,1407,1407,1407,1407,4223
|
|
20240103,142800,186747013,1408,1408,1408,1408,41
|
|
20240103,142700,186689285,1407,1407,1407,1407,0
|
|
20240103,142600,186689285,1407,1408,1408,1407,1784
|
|
20240103,142500,184178613,1408,1408,1408,1408,100
|
|
20240103,142400,184037813,1410,1410,1410,1410,0
|
|
20240103,142300,184037813,1410,1410,1410,1410,1
|
|
20240103,142200,184036403,1409,1409,1409,1409,0
|
|
20240103,142100,184036403,1409,1409,1409,1409,0
|
|
20240103,142000,184036403,1409,1407,1409,1407,344
|
|
20240103,141900,183551936,1408,1408,1408,1408,22
|
|
20240103,141800,183520960,1407,1407,1407,1407,0
|
|
20240103,141700,183520960,1407,1407,1407,1407,58
|
|
20240103,141600,183439354,1407,1407,1407,1407,0
|
|
20240103,141500,183439354,1407,1407,1407,1407,527
|
|
20240103,141400,182697865,1407,1407,1407,1407,0
|
|
20240103,141300,182697865,1407,1407,1407,1407,0
|
|
20240103,141200,182697865,1407,1407,1407,1407,0
|
|
20240103,141100,182697865,1407,1407,1407,1407,0
|
|
20240103,141000,182697865,1407,1407,1407,1407,0
|
|
20240103,140900,182697865,1407,1407,1407,1407,3
|
|
20240103,140800,182693644,1403,1403,1403,1403,0
|
|
20240103,140700,182693644,1403,1403,1403,1403,166
|
|
20240103,140600,182460746,1403,1403,1403,1403,0
|
|
20240103,140500,182460746,1403,1403,1403,1403,0
|
|
20240103,140400,182460746,1403,1403,1403,1403,0
|
|
20240103,140300,182460746,1403,1403,1403,1403,47
|
|
20240103,140200,182394805,1407,1407,1407,1407,0
|
|
20240103,140100,182394805,1407,1407,1407,1407,0
|
|
20240103,140000,182394805,1407,1407,1407,1407,0
|
|
20240103,135900,182394805,1407,1407,1407,1407,1
|
|
20240103,135800,182393398,1404,1405,1405,1404,10
|
|
20240103,135700,182379353,1407,1407,1407,1407,2
|
|
20240103,135600,182376539,1406,1402,1406,1402,5
|
|
20240103,135500,182369519,1401,1400,1401,1400,3
|
|
20240103,135400,182365317,1400,1400,1400,1400,38
|
|
20240103,135300,182312117,1400,1401,1401,1400,822
|
|
20240103,135200,181161309,1402,1403,1403,1402,27
|
|
20240103,135100,181123439,1404,1404,1404,1404,0
|
|
20240103,135000,181123439,1404,1404,1404,1404,11
|
|
20240103,134900,181107995,1404,1404,1404,1404,0
|
|
20240103,134800,181107995,1404,1404,1404,1404,0
|
|
20240103,134700,181107995,1404,1404,1404,1404,0
|
|
20240103,134600,181107995,1404,1404,1404,1404,0
|
|
20240103,134500,181107995,1404,1404,1404,1404,0
|
|
20240103,134400,181107995,1404,1404,1404,1404,0
|
|
20240103,134300,181107995,1404,1404,1404,1404,0
|
|
20240103,134200,181107995,1404,1404,1404,1404,0
|
|
20240103,134100,181107995,1404,1404,1404,1404,0
|
|
20240103,134000,181107995,1404,1404,1404,1404,1329
|
|
20240103,133900,179242079,1404,1404,1404,1404,0
|
|
20240103,133800,179242079,1404,1404,1404,1404,0
|
|
20240103,133700,179242079,1404,1407,1408,1404,455
|
|
20240103,133600,178601763,1408,1408,1408,1408,0
|
|
20240103,133500,178601763,1408,1408,1408,1408,0
|
|
20240103,133400,178601763,1408,1408,1408,1408,0
|
|
20240103,133300,178601763,1408,1408,1408,1408,0
|
|
20240103,133200,178601763,1408,1406,1408,1406,792
|
|
20240103,133100,177487322,1406,1406,1406,1406,0
|
|
20240103,133000,177487322,1406,1406,1406,1406,0
|
|
20240103,132900,177487322,1406,1406,1406,1406,0
|
|
20240103,132800,177487322,1406,1406,1406,1406,0
|
|
20240103,132700,177487322,1406,1406,1406,1406,3
|
|
20240103,132600,177483104,1404,1404,1408,1404,34
|
|
20240103,132500,177435358,1404,1403,1404,1403,25
|
|
20240103,132400,177400272,1403,1403,1403,1403,0
|
|
20240103,132300,177400272,1403,1402,1403,1402,2
|
|
20240103,132200,177397467,1401,1401,1401,1401,169
|
|
20240103,132100,177160698,1408,1408,1408,1408,1
|
|
20240103,132000,177159290,1409,1409,1409,1409,0
|
|
20240103,131900,177159290,1409,1409,1409,1409,0
|
|
20240103,131800,177159290,1409,1409,1409,1409,0
|
|
20240103,131700,177159290,1409,1409,1409,1409,0
|
|
20240103,131600,177159290,1409,1409,1409,1409,0
|
|
20240103,131500,177159290,1409,1409,1409,1409,0
|
|
20240103,131400,177159290,1409,1409,1409,1409,0
|
|
20240103,131300,177159290,1409,1408,1409,1408,33
|
|
20240103,131200,177112821,1400,1400,1400,1400,8000
|
|
20240103,131100,165912821,1400,1402,1402,1400,170
|
|
20240103,131000,165674721,1403,1403,1403,1403,0
|
|
20240103,130900,165674721,1403,1403,1403,1403,580
|
|
20240103,130800,164860981,1403,1403,1403,1403,0
|
|
20240103,130700,164860981,1403,1403,1403,1403,18
|
|
20240103,130600,164835727,1408,1408,1408,1408,1
|
|
20240103,130500,164834319,1408,1408,1408,1408,0
|
|
20240103,130400,164834319,1408,1408,1408,1408,0
|
|
20240103,130300,164834319,1408,1408,1408,1408,100
|
|
20240103,130200,164693519,1408,1408,1408,1408,0
|
|
20240103,130100,164693519,1408,1408,1408,1408,22
|
|
20240103,130000,164662543,1407,1407,1407,1407,0
|
|
20240103,125900,164662543,1407,1405,1407,1405,14912
|
|
20240103,125800,143710220,1400,1400,1400,1400,0
|
|
20240103,125700,143710220,1400,1400,1400,1400,1380
|
|
20240103,125600,141778220,1400,1400,1400,1400,200
|
|
20240103,125500,141498220,1405,1405,1405,1405,10
|
|
20240103,125400,141484170,1400,1400,1400,1400,280
|
|
20240103,125300,141092170,1400,1405,1405,1400,14
|
|
20240103,125200,141072510,1400,1400,1400,1400,0
|
|
20240103,125100,141072510,1400,1400,1400,1400,500
|
|
20240103,125000,140372510,1400,1400,1400,1400,9
|
|
20240103,124900,140359910,1400,1400,1400,1400,21
|
|
20240103,124800,140330510,1405,1405,1405,1405,1
|
|
20240103,124700,140329105,1403,1404,1404,1403,1001
|
|
20240103,124600,138924701,1405,1405,1405,1405,0
|
|
20240103,124500,138924701,1405,1404,1405,1404,7105
|
|
20240103,124400,128942293,1405,1405,1405,1404,3333
|
|
20240103,124300,124259436,1405,1404,1405,1404,351
|
|
20240103,124200,123766631,1403,1403,1403,1403,0
|
|
20240103,124100,123766631,1403,1403,1403,1403,0
|
|
20240103,124000,123766631,1403,1403,1403,1403,0
|
|
20240103,123900,123766631,1403,1403,1403,1403,7
|
|
20240103,123800,123756810,1404,1404,1404,1404,852
|
|
20240103,123700,122560602,1405,1405,1405,1405,0
|
|
20240103,123600,122560602,1405,1405,1405,1405,2
|
|
20240103,123500,122557792,1404,1404,1404,1404,148
|
|
20240103,123400,122350000,1404,1402,1404,1402,243
|
|
20240103,123300,122009012,1402,1400,1402,1400,372
|
|
20240103,123200,121487979,1399,1399,1399,1399,0
|
|
20240103,123100,121487979,1399,1399,1399,1399,13
|
|
20240103,123000,121469792,1399,1399,1399,1399,208
|
|
20240103,122900,121178800,1399,1399,1399,1399,2
|
|
20240103,122800,121176002,1399,1399,1399,1399,0
|
|
20240103,122700,121176002,1399,1399,1399,1399,1
|
|
20240103,122600,121174603,1399,1399,1399,1399,1664
|
|
20240103,122500,118846667,1399,1399,1399,1399,0
|
|
20240103,122400,118846667,1399,1399,1399,1399,0
|
|
20240103,122300,118846667,1399,1399,1399,1399,0
|
|
20240103,122200,118846667,1399,1399,1399,1399,799
|
|
20240103,122100,117728866,1399,1399,1399,1399,1
|
|
20240103,122000,117727467,1399,1399,1399,1399,5828
|
|
20240103,121900,109574095,1398,1398,1398,1398,500
|
|
20240103,121800,108875095,1392,1392,1392,1392,0
|
|
20240103,121700,108875095,1392,1392,1392,1392,33
|
|
20240103,121600,108829159,1392,1392,1392,1392,0
|
|
20240103,121500,108829159,1392,1392,1392,1392,0
|
|
20240103,121400,108829159,1392,1392,1392,1392,0
|
|
20240103,121300,108829159,1392,1392,1392,1392,0
|
|
20240103,121200,108829159,1392,1392,1392,1392,224
|
|
20240103,121100,108517351,1392,1392,1392,1392,0
|
|
20240103,121000,108517351,1392,1392,1392,1392,0
|
|
20240103,120900,108517351,1392,1393,1393,1392,280
|
|
20240103,120800,108127521,1398,1398,1398,1398,0
|
|
20240103,120700,108127521,1398,1392,1398,1392,52
|
|
20240103,120600,108055032,1392,1392,1392,1392,280
|
|
20240103,120500,107665272,1392,1392,1392,1392,0
|
|
20240103,120400,107665272,1392,1392,1392,1392,2
|
|
20240103,120300,107662488,1390,1390,1390,1390,0
|
|
20240103,120200,107662488,1390,1391,1391,1390,746
|
|
20240103,120100,106624973,1391,1391,1391,1391,0
|
|
20240103,120000,106624973,1391,1391,1391,1391,0
|
|
20240103,115900,106624973,1391,1391,1391,1391,0
|
|
20240103,115800,106624973,1391,1391,1391,1391,0
|
|
20240103,115700,106624973,1391,1391,1391,1391,146
|
|
20240103,115600,106421887,1391,1391,1391,1391,0
|
|
20240103,115500,106421887,1391,1391,1391,1391,0
|
|
20240103,115400,106421887,1391,1391,1391,1391,0
|
|
20240103,115300,106421887,1391,1391,1391,1391,0
|
|
20240103,115200,106421887,1391,1391,1391,1391,0
|
|
20240103,115100,106421887,1391,1391,1391,1391,0
|
|
20240103,115000,106421887,1391,1391,1391,1391,0
|
|
20240103,114900,106421887,1391,1391,1391,1391,280
|
|
20240103,114800,106032407,1392,1392,1392,1392,0
|
|
20240103,114700,106032407,1392,1392,1392,1392,0
|
|
20240103,114600,106032407,1392,1392,1392,1392,0
|
|
20240103,114500,106032407,1392,1392,1392,1392,25
|
|
20240103,114400,105997607,1392,1392,1392,1392,0
|
|
20240103,114300,105997607,1392,1392,1392,1392,10
|
|
20240103,114200,105983687,1392,1392,1392,1392,0
|
|
20240103,114100,105983687,1392,1392,1392,1392,156
|
|
20240103,114000,105766535,1392,1392,1392,1392,0
|
|
20240103,113900,105766535,1392,1392,1392,1392,8
|
|
20240103,113800,105755399,1390,1390,1390,1390,0
|
|
20240103,113700,105755399,1390,1390,1390,1390,100
|
|
20240103,113600,105616399,1391,1391,1391,1391,243
|
|
20240103,113500,105278386,1391,1391,1391,1391,762
|
|
20240103,113400,104218444,1389,1389,1389,1389,0
|
|
20240103,113300,104218444,1389,1389,1389,1389,13
|
|
20240103,113200,104200387,1389,1389,1389,1389,3
|
|
20240103,113100,104196220,1391,1391,1391,1391,0
|
|
20240103,113000,104196220,1391,1391,1391,1391,0
|
|
20240103,112900,104196220,1391,1391,1391,1391,0
|
|
20240103,112800,104196220,1391,1391,1391,1391,0
|
|
20240103,112700,104196220,1391,1391,1391,1391,0
|
|
20240103,112600,104196220,1391,1391,1391,1391,0
|
|
20240103,112500,104196220,1391,1391,1391,1390,554
|
|
20240103,112400,103426156,1391,1391,1391,1391,418
|
|
20240103,112300,102844718,1392,1392,1392,1392,0
|
|
20240103,112200,102844718,1392,1392,1392,1392,0
|
|
20240103,112100,102844718,1392,1392,1392,1392,100
|
|
20240103,112000,102705518,1391,1391,1391,1391,0
|
|
20240103,111900,102705518,1391,1391,1391,1391,569
|
|
20240103,111800,101914039,1392,1392,1392,1392,0
|
|
20240103,111700,101914039,1392,1392,1392,1392,0
|
|
20240103,111600,101914039,1392,1392,1392,1392,0
|
|
20240103,111500,101914039,1392,1389,1392,1389,30
|
|
20240103,111400,101872339,1392,1392,1392,1392,0
|
|
20240103,111300,101872339,1392,1392,1392,1392,0
|
|
20240103,111200,101872339,1392,1392,1392,1392,1000
|
|
20240103,111100,100480339,1392,1392,1392,1392,0
|
|
20240103,111000,100480339,1392,1392,1392,1392,6
|
|
20240103,110900,100471987,1392,1392,1392,1392,0
|
|
20240103,110800,100471987,1392,1392,1392,1392,0
|
|
20240103,110700,100471987,1392,1392,1392,1392,1
|
|
20240103,110600,100470595,1392,1392,1392,1392,400
|
|
20240103,110500,99913795,1393,1393,1393,1393,0
|
|
20240103,110400,99913795,1393,1393,1393,1393,1
|
|
20240103,110300,99912402,1393,1393,1393,1393,0
|
|
20240103,110200,99912402,1393,1393,1393,1393,0
|
|
20240103,110100,99912402,1393,1393,1393,1393,0
|
|
20240103,110000,99912402,1393,1393,1399,1393,3299
|
|
20240103,105900,95298498,1389,1389,1389,1389,0
|
|
20240103,105800,95298498,1389,1390,1390,1389,53
|
|
20240103,105700,95224834,1390,1390,1390,1390,1
|
|
20240103,105600,95223444,1390,1390,1390,1390,6
|
|
20240103,105500,95215104,1390,1393,1393,1390,20
|
|
20240103,105400,95187298,1390,1390,1390,1390,0
|
|
20240103,105300,95187298,1390,1391,1391,1390,5
|
|
20240103,105200,95180347,1395,1395,1395,1395,21
|
|
20240103,105100,95151052,1395,1395,1395,1395,1
|
|
20240103,105000,95149657,1392,1395,1395,1392,65
|
|
20240103,104900,95058995,1395,1397,1397,1395,8
|
|
20240103,104800,95047825,1397,1397,1397,1396,9
|
|
20240103,104700,95035253,1398,1397,1398,1396,4210
|
|
20240103,104600,89150645,1397,1397,1397,1397,181
|
|
20240103,104500,88897788,1397,1395,1397,1395,380
|
|
20240103,104400,88367160,1394,1393,1394,1393,61
|
|
20240103,104300,88282167,1388,1388,1388,1388,2121
|
|
20240103,104200,85338219,1388,1388,1388,1388,691
|
|
20240103,104100,84379111,1388,1388,1388,1388,59
|
|
20240103,104000,84297219,1388,1388,1388,1388,60
|
|
20240103,103900,84213939,1388,1388,1388,1388,469
|
|
20240103,103800,83562967,1388,1388,1388,1388,0
|
|
20240103,103700,83562967,1388,1389,1389,1388,84
|
|
20240103,103600,83446340,1389,1389,1389,1389,0
|
|
20240103,103500,83446340,1389,1389,1389,1389,0
|
|
20240103,103400,83446340,1389,1390,1390,1389,500
|
|
20240103,103300,82751451,1390,1390,1390,1390,0
|
|
20240103,103200,82751451,1390,1390,1390,1390,111
|
|
20240103,103100,82597161,1390,1390,1390,1390,0
|
|
20240103,103000,82597161,1390,1390,1390,1390,0
|
|
20240103,102900,82597161,1390,1391,1391,1390,237
|
|
20240103,102800,82267495,1392,1392,1392,1392,0
|
|
20240103,102700,82267495,1392,1392,1392,1392,1
|
|
20240103,102600,82266103,1393,1393,1393,1393,1
|
|
20240103,102500,82264710,1391,1393,1394,1391,2860
|
|
20240103,102400,78277903,1393,1393,1393,1393,0
|
|
20240103,102300,78277903,1393,1393,1393,1393,14
|
|
20240103,102200,78258401,1393,1393,1393,1388,11
|
|
20240103,102100,78243110,1395,1390,1395,1390,720
|
|
20240103,102000,77240780,1388,1388,1388,1388,0
|
|
20240103,101900,77240780,1388,1388,1388,1388,0
|
|
20240103,101800,77240780,1388,1390,1390,1388,140
|
|
20240103,101700,77046446,1388,1388,1388,1388,4
|
|
20240103,101600,77040894,1388,1388,1388,1388,1
|
|
20240103,101500,77039506,1388,1389,1389,1388,112
|
|
20240103,101400,76884048,1389,1390,1390,1389,207
|
|
20240103,101300,76596321,1390,1391,1391,1390,2
|
|
20240103,101200,76593540,1392,1392,1392,1392,1795
|
|
20240103,101100,74094900,1392,1388,1392,1388,12
|
|
20240103,101000,74078200,1391,1388,1391,1388,58
|
|
20240103,100900,73997690,1388,1391,1391,1388,22
|
|
20240103,100800,73967114,1393,1392,1393,1392,11
|
|
20240103,100700,73951792,1391,1392,1392,1391,5
|
|
20240103,100600,73944834,1393,1392,1393,1392,610
|
|
20240103,100500,73095704,1392,1392,1392,1391,832
|
|
20240103,100400,71937570,1392,1391,1393,1391,14
|
|
20240103,100300,71918088,1393,1393,1393,1393,15
|
|
20240103,100200,71897193,1392,1388,1394,1388,134
|
|
20240103,100100,71710440,1395,1395,1395,1395,0
|
|
20240103,100000,71710440,1395,1386,1395,1386,107
|
|
20240103,095900,71562050,1385,1385,1385,1385,99
|
|
20240103,095800,71424935,1385,1386,1386,1385,2
|
|
20240103,095700,71422164,1388,1388,1388,1386,351
|
|
20240103,095600,70935262,1389,1389,1389,1389,12
|
|
20240103,095500,70918594,1390,1390,1390,1390,0
|
|
20240103,095400,70918594,1390,1390,1390,1390,1
|
|
20240103,095300,70917204,1391,1391,1397,1391,611
|
|
20240103,095200,70067273,1391,1390,1398,1390,140
|
|
20240103,095100,69872233,1391,1391,1391,1391,11
|
|
20240103,095000,69856932,1391,1391,1391,1391,1
|
|
20240103,094900,69855541,1391,1391,1391,1391,1
|
|
20240103,094800,69854150,1392,1389,1392,1389,235
|
|
20240103,094700,69527465,1389,1389,1389,1389,599
|
|
20240103,094600,68695454,1388,1389,1389,1388,20
|
|
20240103,094500,68667684,1389,1388,1389,1388,173
|
|
20240103,094400,68427388,1387,1387,1387,1387,912
|
|
20240103,094300,67162444,1387,1387,1387,1387,50
|
|
20240103,094200,67093094,1387,1387,1387,1387,20
|
|
20240103,094100,67065354,1387,1387,1387,1387,0
|
|
20240103,094000,67065354,1387,1386,1387,1386,168
|
|
20240103,093900,66832339,1385,1387,1387,1384,251
|
|
20240103,093800,66484657,1387,1387,1387,1387,8
|
|
20240103,093700,66473561,1387,1387,1387,1387,500
|
|
20240103,093600,65780061,1387,1389,1389,1387,1169
|
|
20240103,093500,64158656,1389,1390,1390,1389,570
|
|
20240103,093400,63366925,1389,1391,1391,1388,1365
|
|
20240103,093300,61471523,1392,1397,1397,1390,652
|
|
20240103,093200,60564416,1396,1393,1396,1393,4
|
|
20240103,093100,60558838,1392,1391,1392,1390,4
|
|
20240103,093000,60553274,1391,1390,1400,1388,1229
|
|
20240103,092900,58841362,1390,1390,1390,1390,1
|
|
20240103,092800,58839972,1389,1389,1389,1389,15
|
|
20240103,092700,58819137,1388,1392,1392,1388,241
|
|
20240103,092600,58484395,1391,1390,1391,1390,188
|
|
20240103,092500,58223074,1388,1400,1400,1388,1751
|
|
20240103,092400,55785146,1400,1400,1400,1400,0
|
|
20240103,092300,55785146,1400,1398,1400,1396,8
|
|
20240103,092200,55773961,1399,1399,1399,1399,1466
|
|
20240103,092100,53723027,1399,1396,1399,1396,100
|
|
20240103,092000,53583133,1395,1399,1399,1395,2
|
|
20240103,091900,53580339,1399,1397,1399,1395,351
|
|
20240103,091800,53089437,1399,1398,1399,1397,200
|
|
20240103,091700,52810032,1399,1398,1399,1398,1266
|
|
20240103,091600,51039930,1399,1397,1399,1397,220
|
|
20240103,091500,50732300,1397,1400,1400,1390,602
|
|
20240103,091400,49890527,1401,1404,1404,1401,384
|
|
20240103,091300,49351417,1404,1407,1408,1404,6
|
|
20240103,091200,49342980,1410,1398,1410,1398,22
|
|
20240103,091100,49312039,1397,1392,1397,1392,159
|
|
20240103,091000,49089932,1391,1388,1391,1388,334
|
|
20240103,090900,48626320,1389,1397,1397,1389,921
|
|
20240103,090800,47343137,1397,1399,1399,1397,263
|
|
20240103,090700,46975523,1400,1406,1407,1400,2073
|
|
20240103,090600,44067095,1409,1417,1417,1404,476
|
|
20240103,090500,43397616,1417,1423,1424,1381,2071
|
|
20240103,090400,40519293,1423,1390,1423,1380,15197
|
|
20240103,090300,19405570,1390,1376,1390,1376,1699
|
|
20240103,090200,17050932,1376,1380,1380,1376,1245
|
|
20240103,090100,15333812,1380,1408,1408,1372,3928
|
|
20240103,090000,9858541,1409,1427,1427,1406,6819
|