567 lines
27 KiB
CSV
567 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192400,302469960,1430,1430,1430,1430,2953
|
|
20240102,192300,302469960,1430,1430,1430,1430,0
|
|
20240102,192200,302469960,1430,1430,1430,1430,0
|
|
20240102,192100,302469960,1430,1430,1430,1430,0
|
|
20240102,192000,302469960,1430,1430,1430,1430,0
|
|
20240102,191900,302469960,1430,1430,1430,1430,0
|
|
20240102,191800,302469960,1430,1430,1430,1430,0
|
|
20240102,191700,302469960,1430,1430,1430,1430,0
|
|
20240102,191600,302469960,1430,1430,1430,1430,0
|
|
20240102,191500,302469960,1430,1430,1430,1430,0
|
|
20240102,191400,302469960,1430,1430,1430,1430,0
|
|
20240102,191300,302469960,1430,1430,1430,1430,0
|
|
20240102,191200,302469960,1430,1430,1430,1430,0
|
|
20240102,191100,302469960,1430,1430,1430,1430,0
|
|
20240102,191000,302469960,1430,1430,1430,1430,0
|
|
20240102,190900,302469960,1430,1430,1430,1430,0
|
|
20240102,190800,302469960,1430,1430,1430,1430,0
|
|
20240102,190700,302469960,1430,1430,1430,1430,0
|
|
20240102,190600,302469960,1430,1430,1430,1430,0
|
|
20240102,190500,302469960,1430,1430,1430,1430,0
|
|
20240102,190400,302469960,1430,1430,1430,1430,0
|
|
20240102,190300,302469960,1430,1430,1430,1430,0
|
|
20240102,190200,302469960,1430,1430,1430,1430,0
|
|
20240102,190100,302469960,1430,1430,1430,1430,0
|
|
20240102,190000,302469960,1430,1430,1430,1430,0
|
|
20240102,185900,302469960,1430,1430,1430,1430,0
|
|
20240102,185800,302469960,1430,1430,1430,1430,0
|
|
20240102,185700,302469960,1430,1430,1430,1430,0
|
|
20240102,185600,302469960,1430,1430,1430,1430,0
|
|
20240102,185500,302469960,1430,1430,1430,1430,0
|
|
20240102,185400,302469960,1430,1430,1430,1430,2953
|
|
20240102,185300,302469960,1430,1430,1430,1430,0
|
|
20240102,185200,302469960,1430,1430,1430,1430,0
|
|
20240102,185100,302469960,1430,1430,1430,1430,0
|
|
20240102,185000,302469960,1430,1430,1430,1430,0
|
|
20240102,184900,302469960,1430,1430,1430,1430,0
|
|
20240102,184800,302469960,1430,1430,1430,1430,0
|
|
20240102,184700,302469960,1430,1430,1430,1430,0
|
|
20240102,184600,302469960,1430,1430,1430,1430,0
|
|
20240102,184500,302469960,1430,1430,1430,1430,0
|
|
20240102,184400,302469960,1430,1430,1430,1430,0
|
|
20240102,184300,302469960,1430,1430,1430,1430,0
|
|
20240102,184200,302469960,1430,1430,1430,1430,0
|
|
20240102,184100,302469960,1430,1430,1430,1430,0
|
|
20240102,184000,302469960,1430,1430,1430,1430,0
|
|
20240102,183900,302469960,1430,1430,1430,1430,0
|
|
20240102,183800,302469960,1430,1430,1430,1430,0
|
|
20240102,183700,302469960,1430,1430,1430,1430,0
|
|
20240102,183600,302469960,1430,1430,1430,1430,0
|
|
20240102,183500,302469960,1430,1430,1430,1430,0
|
|
20240102,183400,302469960,1430,1430,1430,1430,0
|
|
20240102,183300,302469960,1430,1430,1430,1430,0
|
|
20240102,183200,302469960,1430,1430,1430,1430,0
|
|
20240102,183100,302469960,1430,1430,1430,1430,0
|
|
20240102,183000,302469960,1430,1430,1430,1430,0
|
|
20240102,182900,302469960,1430,1430,1430,1430,0
|
|
20240102,182800,302469960,1430,1430,1430,1430,0
|
|
20240102,182700,302469960,1430,1430,1430,1430,0
|
|
20240102,182600,302469960,1430,1430,1430,1430,0
|
|
20240102,182500,302469960,1430,1430,1430,1430,0
|
|
20240102,182400,302469960,1430,1430,1430,1430,2953
|
|
20240102,182300,302469960,1430,1430,1430,1430,0
|
|
20240102,182200,302469960,1430,1430,1430,1430,0
|
|
20240102,182100,302469960,1430,1430,1430,1430,0
|
|
20240102,182000,302469960,1430,1430,1430,1430,0
|
|
20240102,181900,302469960,1430,1430,1430,1430,0
|
|
20240102,181800,302469960,1430,1430,1430,1430,0
|
|
20240102,181700,302469960,1430,1430,1430,1430,0
|
|
20240102,181600,302469960,1430,1430,1430,1430,0
|
|
20240102,181500,302469960,1430,1430,1430,1430,0
|
|
20240102,181400,302469960,1430,1430,1430,1430,0
|
|
20240102,181300,302469960,1430,1430,1430,1430,0
|
|
20240102,181200,302469960,1430,1430,1430,1430,0
|
|
20240102,181100,302469960,1430,1430,1430,1430,0
|
|
20240102,181000,302469960,1430,1430,1430,1430,0
|
|
20240102,180900,302469960,1430,1430,1430,1430,0
|
|
20240102,180800,302469960,1430,1430,1430,1430,0
|
|
20240102,180700,302469960,1430,1430,1430,1430,0
|
|
20240102,180600,302469960,1430,1430,1430,1430,0
|
|
20240102,180500,302469960,1430,1430,1430,1430,0
|
|
20240102,180400,302469960,1430,1430,1430,1430,0
|
|
20240102,180300,302469960,1430,1430,1430,1430,0
|
|
20240102,180200,302469960,1430,1430,1430,1430,0
|
|
20240102,180100,302469960,1430,1430,1430,1430,0
|
|
20240102,180000,302469960,1430,1430,1430,1430,0
|
|
20240102,175900,302469960,1430,1430,1430,1430,0
|
|
20240102,175800,302469960,1430,1430,1430,1430,0
|
|
20240102,175700,302469960,1430,1430,1430,1430,0
|
|
20240102,175600,302469960,1430,1430,1430,1430,0
|
|
20240102,175500,302469960,1430,1430,1430,1430,0
|
|
20240102,175400,302469960,1430,1430,1430,1430,2953
|
|
20240102,175300,302469960,1430,1430,1430,1430,0
|
|
20240102,175200,302469960,1430,1430,1430,1430,0
|
|
20240102,175100,302469960,1430,1430,1430,1430,0
|
|
20240102,175000,302469960,1430,1430,1430,1430,0
|
|
20240102,174900,302469960,1430,1430,1430,1430,0
|
|
20240102,174800,302469960,1430,1430,1430,1430,0
|
|
20240102,174700,302469960,1430,1430,1430,1430,0
|
|
20240102,174600,302469960,1430,1430,1430,1430,0
|
|
20240102,174500,302469960,1430,1430,1430,1430,0
|
|
20240102,174400,302469960,1430,1430,1430,1430,0
|
|
20240102,174300,302469960,1430,1430,1430,1430,0
|
|
20240102,174200,302469960,1430,1430,1430,1430,0
|
|
20240102,174100,302469960,1430,1430,1430,1430,0
|
|
20240102,174000,302469960,1430,1430,1430,1430,0
|
|
20240102,173900,302469960,1430,1430,1430,1430,0
|
|
20240102,173800,302469960,1430,1430,1430,1430,0
|
|
20240102,173700,302469960,1430,1430,1430,1430,0
|
|
20240102,173600,302469960,1430,1430,1430,1430,0
|
|
20240102,173500,302469960,1430,1430,1430,1430,0
|
|
20240102,173400,302469960,1430,1430,1430,1430,0
|
|
20240102,173300,302469960,1430,1430,1430,1430,0
|
|
20240102,173200,302469960,1430,1430,1430,1430,0
|
|
20240102,173100,302469960,1430,1430,1430,1430,0
|
|
20240102,173000,302469960,1430,1430,1430,1430,0
|
|
20240102,172900,302469960,1430,1430,1430,1430,0
|
|
20240102,172800,302469960,1430,1430,1430,1430,0
|
|
20240102,172700,302469960,1430,1430,1430,1430,0
|
|
20240102,172600,302469960,1430,1430,1430,1430,0
|
|
20240102,172500,302469960,1430,1430,1430,1430,0
|
|
20240102,172400,302469960,1430,1430,1430,1430,2953
|
|
20240102,172300,302469960,1430,1430,1430,1430,0
|
|
20240102,172200,302469960,1430,1430,1430,1430,0
|
|
20240102,172100,302469960,1430,1430,1430,1430,0
|
|
20240102,172000,302469960,1430,1430,1430,1430,0
|
|
20240102,171900,302469960,1430,1430,1430,1430,0
|
|
20240102,171800,302469960,1430,1430,1430,1430,0
|
|
20240102,171700,302469960,1430,1430,1430,1430,0
|
|
20240102,171600,302469960,1430,1430,1430,1430,0
|
|
20240102,171500,302469960,1430,1430,1430,1430,0
|
|
20240102,171400,302469960,1430,1430,1430,1430,0
|
|
20240102,171300,302469960,1430,1430,1430,1430,0
|
|
20240102,171200,302469960,1430,1430,1430,1430,0
|
|
20240102,171100,302469960,1430,1430,1430,1430,0
|
|
20240102,171000,302469960,1430,1430,1430,1430,0
|
|
20240102,170900,302469960,1430,1430,1430,1430,0
|
|
20240102,170800,302469960,1430,1430,1430,1430,0
|
|
20240102,170700,302469960,1430,1430,1430,1430,0
|
|
20240102,170600,302469960,1430,1430,1430,1430,0
|
|
20240102,170500,302469960,1430,1430,1430,1430,0
|
|
20240102,170400,302469960,1430,1430,1430,1430,0
|
|
20240102,170300,302469960,1430,1430,1430,1430,0
|
|
20240102,170200,302469960,1430,1430,1430,1430,0
|
|
20240102,170100,302469960,1430,1430,1430,1430,0
|
|
20240102,170000,302469960,1430,1430,1430,1430,0
|
|
20240102,165900,302469960,1430,1430,1430,1430,0
|
|
20240102,165800,302469960,1430,1430,1430,1430,0
|
|
20240102,165700,302469960,1430,1430,1430,1430,0
|
|
20240102,165600,302469960,1430,1430,1430,1430,0
|
|
20240102,165500,302469960,1430,1430,1430,1430,0
|
|
20240102,165400,302469960,1430,1430,1430,1430,2953
|
|
20240102,165300,302469960,1430,1430,1430,1430,0
|
|
20240102,165200,302469960,1430,1430,1430,1430,0
|
|
20240102,165100,302469960,1430,1430,1430,1430,0
|
|
20240102,165000,302469960,1430,1430,1430,1430,0
|
|
20240102,164900,302469960,1430,1430,1430,1430,0
|
|
20240102,164800,302469960,1430,1430,1430,1430,0
|
|
20240102,164700,302469960,1430,1430,1430,1430,0
|
|
20240102,164600,302469960,1430,1430,1430,1430,0
|
|
20240102,164500,302469960,1430,1430,1430,1430,0
|
|
20240102,164400,302469960,1430,1430,1430,1430,0
|
|
20240102,164300,302469960,1430,1430,1430,1430,0
|
|
20240102,164200,302469960,1430,1430,1430,1430,0
|
|
20240102,164100,302469960,1430,1430,1430,1430,0
|
|
20240102,164000,302469960,1430,1430,1430,1430,0
|
|
20240102,163900,302469960,1430,1430,1430,1430,0
|
|
20240102,163800,302469960,1430,1430,1430,1430,0
|
|
20240102,163700,302469960,1430,1430,1430,1430,0
|
|
20240102,163600,302469960,1430,1430,1430,1430,0
|
|
20240102,163500,302469960,1430,1430,1430,1430,0
|
|
20240102,163400,302469960,1430,1430,1430,1430,0
|
|
20240102,163300,302469960,1430,1430,1430,1430,0
|
|
20240102,163200,302469960,1430,1430,1430,1430,0
|
|
20240102,163100,302469960,1430,1430,1430,1430,0
|
|
20240102,163000,302469960,1430,1430,1430,1430,0
|
|
20240102,162900,302469960,1430,1430,1430,1430,0
|
|
20240102,162800,302469960,1430,1430,1430,1430,0
|
|
20240102,162700,302469960,1430,1430,1430,1430,0
|
|
20240102,162600,302469960,1430,1430,1430,1430,0
|
|
20240102,162500,302469960,1430,1430,1430,1430,0
|
|
20240102,162400,302469960,1430,1430,1430,1430,2953
|
|
20240102,162300,302469960,1430,1430,1430,1430,0
|
|
20240102,162200,302469960,1430,1430,1430,1430,0
|
|
20240102,162100,302469960,1430,1430,1430,1430,0
|
|
20240102,162000,302469960,1430,1430,1430,1430,0
|
|
20240102,161900,302469960,1430,1430,1430,1430,0
|
|
20240102,161800,302469960,1430,1430,1430,1430,0
|
|
20240102,161700,302469960,1430,1430,1430,1430,0
|
|
20240102,161600,302469960,1430,1430,1430,1430,0
|
|
20240102,161500,302469960,1430,1430,1430,1430,0
|
|
20240102,161400,302469960,1430,1430,1430,1430,0
|
|
20240102,161300,302469960,1430,1430,1430,1430,0
|
|
20240102,161200,302469960,1430,1430,1430,1430,0
|
|
20240102,161100,302469960,1430,1430,1430,1430,0
|
|
20240102,161000,302469960,1430,1430,1430,1430,0
|
|
20240102,160900,302469960,1430,1430,1430,1430,0
|
|
20240102,160800,302469960,1430,1430,1430,1430,0
|
|
20240102,160700,302469960,1430,1430,1430,1430,0
|
|
20240102,160600,302469960,1430,1430,1430,1430,0
|
|
20240102,160500,302469960,1430,1430,1430,1430,0
|
|
20240102,160400,302469960,1430,1430,1430,1430,0
|
|
20240102,160300,302469960,1430,1430,1430,1430,0
|
|
20240102,160200,302469960,1430,1430,1430,1430,0
|
|
20240102,160100,302469960,1430,1430,1430,1430,0
|
|
20240102,160000,302469960,1430,1430,1430,1430,0
|
|
20240102,155900,302469960,1430,1430,1430,1430,0
|
|
20240102,155800,302469960,1430,1430,1430,1430,0
|
|
20240102,155700,302469960,1430,1430,1430,1430,0
|
|
20240102,155600,302469960,1430,1430,1430,1430,0
|
|
20240102,155500,302469960,1430,1430,1430,1430,0
|
|
20240102,155400,302469960,1430,1430,1430,1430,2953
|
|
20240102,155300,302469960,1430,1430,1430,1430,0
|
|
20240102,155200,302469960,1430,1430,1430,1430,0
|
|
20240102,155100,302469960,1430,1430,1430,1430,0
|
|
20240102,155000,302469960,1430,1430,1430,1430,0
|
|
20240102,154900,302469960,1430,1430,1430,1430,0
|
|
20240102,154800,302469960,1430,1430,1430,1430,0
|
|
20240102,154700,302469960,1430,1430,1430,1430,0
|
|
20240102,154600,302469960,1430,1430,1430,1430,0
|
|
20240102,154500,302469960,1430,1430,1430,1430,0
|
|
20240102,154400,302469960,1430,1430,1430,1430,0
|
|
20240102,154300,302469960,1430,1430,1430,1430,0
|
|
20240102,154200,302469960,1430,1430,1430,1430,0
|
|
20240102,154100,302469960,1430,1430,1430,1430,0
|
|
20240102,154000,302469960,1430,1430,1430,1430,0
|
|
20240102,153900,302469960,1430,1430,1430,1430,0
|
|
20240102,153800,302469960,1430,1430,1430,1430,0
|
|
20240102,153700,302469960,1430,1430,1430,1430,0
|
|
20240102,153600,302469960,1430,1430,1430,1430,0
|
|
20240102,153500,302469960,1430,1430,1430,1430,0
|
|
20240102,153400,302469960,1430,1430,1430,1430,0
|
|
20240102,153300,302469960,1430,1430,1430,1430,0
|
|
20240102,153200,302469960,1430,1430,1430,1430,0
|
|
20240102,153100,302469960,1430,1430,1430,1430,0
|
|
20240102,153000,302469960,1430,1430,1430,1430,2953
|
|
20240102,152900,298247170,1430,1430,1430,1430,0
|
|
20240102,152800,298247170,1430,1430,1430,1430,0
|
|
20240102,152700,298247170,1430,1430,1430,1430,0
|
|
20240102,152600,298247170,1430,1430,1430,1430,0
|
|
20240102,152500,298247170,1430,1430,1430,1430,0
|
|
20240102,152400,298247170,1430,1430,1430,1430,0
|
|
20240102,152300,298247170,1430,1430,1430,1430,0
|
|
20240102,152200,298247170,1430,1430,1430,1430,0
|
|
20240102,152100,298247170,1430,1430,1430,1430,0
|
|
20240102,152000,298247170,1430,1430,1430,1430,0
|
|
20240102,151900,298247170,1430,1429,1432,1426,4818
|
|
20240102,151800,291355903,1426,1430,1430,1426,1538
|
|
20240102,151700,289156567,1430,1424,1430,1424,15328
|
|
20240102,151600,267262023,1424,1423,1424,1423,681
|
|
20240102,151500,266292860,1423,1423,1423,1423,290
|
|
20240102,151400,265880190,1423,1423,1423,1423,210
|
|
20240102,151300,265581360,1423,1423,1423,1423,0
|
|
20240102,151200,265581360,1423,1422,1423,1422,1104
|
|
20240102,151100,264010402,1422,1422,1422,1422,101
|
|
20240102,151000,263866780,1422,1422,1422,1422,765
|
|
20240102,150900,262778950,1424,1424,1424,1424,0
|
|
20240102,150800,262778950,1424,1423,1424,1423,1000
|
|
20240102,150700,261355623,1423,1423,1423,1423,30
|
|
20240102,150600,261312933,1423,1424,1424,1423,1426
|
|
20240102,150500,259283716,1425,1425,1426,1425,1418
|
|
20240102,150400,257263048,1425,1424,1425,1424,41
|
|
20240102,150300,257204624,1425,1423,1425,1423,2168
|
|
20240102,150200,254116876,1422,1422,1422,1422,328
|
|
20240102,150100,253650460,1422,1422,1422,1422,0
|
|
20240102,150000,253650460,1422,1421,1422,1421,27
|
|
20240102,145900,253612089,1420,1420,1420,1420,1211
|
|
20240102,145800,251892469,1420,1420,1420,1420,1054
|
|
20240102,145700,250395789,1421,1421,1421,1421,0
|
|
20240102,145600,250395789,1421,1421,1421,1421,303
|
|
20240102,145500,249965226,1422,1421,1422,1421,157
|
|
20240102,145400,249742128,1421,1421,1421,1421,19
|
|
20240102,145300,249715129,1420,1419,1420,1419,1823
|
|
20240102,145200,247126836,1418,1418,1418,1418,219
|
|
20240102,145100,246816294,1417,1417,1417,1417,320
|
|
20240102,145000,246362854,1415,1415,1415,1415,50
|
|
20240102,144900,246292104,1417,1415,1417,1415,684
|
|
20240102,144800,245324242,1414,1414,1414,1414,0
|
|
20240102,144700,245324242,1414,1414,1414,1414,0
|
|
20240102,144600,245324242,1414,1414,1414,1414,0
|
|
20240102,144500,245324242,1414,1414,1414,1414,0
|
|
20240102,144400,245324242,1414,1414,1414,1414,0
|
|
20240102,144300,245324242,1414,1416,1416,1413,2029
|
|
20240102,144200,242455367,1417,1417,1417,1417,0
|
|
20240102,144100,242455367,1417,1417,1417,1417,30
|
|
20240102,144000,242412857,1417,1417,1417,1417,0
|
|
20240102,143900,242412857,1417,1417,1417,1417,1
|
|
20240102,143800,242411440,1418,1418,1418,1418,1
|
|
20240102,143700,242410022,1417,1418,1418,1417,2
|
|
20240102,143600,242407187,1419,1419,1419,1419,0
|
|
20240102,143500,242407187,1419,1415,1419,1415,71
|
|
20240102,143400,242306576,1414,1419,1419,1414,42
|
|
20240102,143300,242246988,1419,1419,1419,1419,711
|
|
20240102,143200,241238079,1418,1418,1418,1418,993
|
|
20240102,143100,239830005,1418,1418,1418,1418,41
|
|
20240102,143000,239771867,1417,1411,1417,1411,30920
|
|
20240102,142900,196079690,1409,1410,1410,1409,1980
|
|
20240102,142800,193288870,1409,1409,1409,1409,0
|
|
20240102,142700,193288870,1409,1409,1409,1409,0
|
|
20240102,142600,193288870,1409,1409,1409,1409,1000
|
|
20240102,142500,191879870,1408,1408,1408,1408,0
|
|
20240102,142400,191879870,1408,1408,1408,1408,9
|
|
20240102,142300,191867198,1411,1411,1411,1411,100
|
|
20240102,142200,191726098,1411,1411,1411,1411,4
|
|
20240102,142100,191720454,1412,1412,1412,1412,20
|
|
20240102,142000,191692214,1408,1408,1408,1408,599
|
|
20240102,141900,190848822,1411,1411,1411,1411,1024
|
|
20240102,141800,189403958,1410,1410,1410,1410,64
|
|
20240102,141700,189313718,1409,1409,1409,1409,1612
|
|
20240102,141600,187042410,1409,1404,1409,1404,30
|
|
20240102,141500,187000240,1403,1403,1403,1403,0
|
|
20240102,141400,187000240,1403,1403,1403,1403,8
|
|
20240102,141300,186989016,1405,1405,1405,1405,0
|
|
20240102,141200,186989016,1405,1405,1405,1405,500
|
|
20240102,141100,186286516,1405,1405,1405,1405,64
|
|
20240102,141000,186196596,1409,1409,1409,1409,0
|
|
20240102,140900,186196596,1409,1409,1409,1409,936
|
|
20240102,140800,184877772,1410,1409,1410,1409,785
|
|
20240102,140700,183770986,1409,1409,1409,1409,800
|
|
20240102,140600,182643786,1410,1410,1410,1410,0
|
|
20240102,140500,182643786,1410,1409,1410,1409,674
|
|
20240102,140400,181694119,1409,1405,1409,1404,1002
|
|
20240102,140300,180286855,1405,1405,1405,1405,0
|
|
20240102,140200,180286855,1405,1405,1405,1405,0
|
|
20240102,140100,180286855,1405,1405,1405,1405,0
|
|
20240102,140000,180286855,1405,1405,1405,1405,0
|
|
20240102,135900,180286855,1405,1407,1407,1405,908
|
|
20240102,135800,179010092,1410,1410,1410,1410,0
|
|
20240102,135700,179010092,1410,1410,1410,1410,0
|
|
20240102,135600,179010092,1410,1411,1411,1410,335
|
|
20240102,135500,178537652,1411,1411,1411,1411,0
|
|
20240102,135400,178537652,1411,1411,1411,1411,6
|
|
20240102,135300,178529186,1411,1411,1411,1411,0
|
|
20240102,135200,178529186,1411,1411,1411,1411,0
|
|
20240102,135100,178529186,1411,1411,1411,1411,0
|
|
20240102,135000,178529186,1411,1411,1411,1411,10
|
|
20240102,134900,178515076,1410,1410,1410,1410,2072
|
|
20240102,134800,175593556,1410,1410,1410,1410,6
|
|
20240102,134700,175585096,1410,1409,1410,1409,12
|
|
20240102,134600,175568187,1409,1408,1409,1408,102
|
|
20240102,134500,175424470,1408,1408,1408,1408,4
|
|
20240102,134400,175418838,1408,1406,1408,1405,176
|
|
20240102,134300,175171353,1406,1406,1406,1406,0
|
|
20240102,134200,175171353,1406,1406,1406,1406,30
|
|
20240102,134100,175129173,1406,1406,1406,1406,22
|
|
20240102,134000,175098241,1405,1405,1405,1405,0
|
|
20240102,133900,175098241,1405,1400,1405,1400,254
|
|
20240102,133800,174741821,1400,1400,1400,1400,2847
|
|
20240102,133700,170756021,1401,1401,1402,1401,2160
|
|
20240102,133600,167729859,1406,1406,1406,1406,0
|
|
20240102,133500,167729859,1406,1406,1406,1406,0
|
|
20240102,133400,167729859,1406,1406,1406,1406,0
|
|
20240102,133300,167729859,1406,1406,1406,1406,3
|
|
20240102,133200,167725641,1406,1406,1406,1406,0
|
|
20240102,133100,167725641,1406,1406,1406,1406,0
|
|
20240102,133000,167725641,1406,1405,1406,1405,113
|
|
20240102,132900,167566875,1404,1404,1404,1404,0
|
|
20240102,132800,167566875,1404,1401,1404,1401,1347
|
|
20240102,132700,165677437,1404,1404,1404,1404,0
|
|
20240102,132600,165677437,1404,1405,1405,1404,1131
|
|
20240102,132500,164088513,1402,1402,1402,1402,0
|
|
20240102,132400,164088513,1402,1403,1403,1402,3888
|
|
20240102,132300,158635649,1403,1403,1403,1403,0
|
|
20240102,132200,158635649,1403,1403,1403,1403,0
|
|
20240102,132100,158635649,1403,1403,1403,1403,0
|
|
20240102,132000,158635649,1403,1403,1403,1403,0
|
|
20240102,131900,158635649,1403,1403,1403,1403,0
|
|
20240102,131800,158635649,1403,1403,1403,1403,0
|
|
20240102,131700,158635649,1403,1403,1403,1403,78
|
|
20240102,131600,158526215,1412,1412,1412,1412,10
|
|
20240102,131500,158512095,1403,1407,1407,1403,1000
|
|
20240102,131400,157107359,1407,1407,1407,1407,0
|
|
20240102,131300,157107359,1407,1407,1407,1407,8
|
|
20240102,131200,157096103,1407,1407,1407,1407,0
|
|
20240102,131100,157096103,1407,1407,1407,1407,2000
|
|
20240102,131000,154282103,1413,1414,1414,1413,77
|
|
20240102,130900,154173292,1413,1413,1413,1413,4553
|
|
20240102,130800,147739903,1413,1413,1413,1413,0
|
|
20240102,130700,147739903,1413,1413,1413,1413,0
|
|
20240102,130600,147739903,1413,1413,1413,1413,500
|
|
20240102,130500,147033403,1413,1413,1413,1413,0
|
|
20240102,130400,147033403,1413,1410,1413,1410,1000
|
|
20240102,130300,145621818,1409,1409,1409,1409,0
|
|
20240102,130200,145621818,1409,1409,1409,1409,12
|
|
20240102,130100,145604910,1409,1409,1409,1409,0
|
|
20240102,130000,145604910,1409,1409,1409,1409,0
|
|
20240102,125900,145604910,1409,1408,1409,1408,116
|
|
20240102,125800,145441486,1408,1412,1412,1408,105
|
|
20240102,125700,145293642,1413,1413,1413,1413,0
|
|
20240102,125600,145293642,1413,1413,1413,1413,0
|
|
20240102,125500,145293642,1413,1413,1413,1413,10
|
|
20240102,125400,145279512,1412,1412,1412,1412,0
|
|
20240102,125300,145279512,1412,1406,1412,1405,17300
|
|
20240102,125200,120920923,1405,1404,1405,1404,1512
|
|
20240102,125100,118797573,1403,1403,1403,1403,0
|
|
20240102,125000,118797573,1403,1403,1403,1403,134
|
|
20240102,124900,118609571,1399,1399,1399,1399,0
|
|
20240102,124800,118609571,1399,1403,1403,1399,2276
|
|
20240102,124700,115425407,1403,1403,1403,1403,6
|
|
20240102,124600,115416989,1403,1403,1403,1403,0
|
|
20240102,124500,115416989,1403,1403,1403,1403,0
|
|
20240102,124400,115416989,1403,1403,1403,1403,0
|
|
20240102,124300,115416989,1403,1403,1403,1403,0
|
|
20240102,124200,115416989,1403,1403,1403,1403,0
|
|
20240102,124100,115416989,1403,1404,1404,1403,1900
|
|
20240102,124000,112750389,1403,1403,1403,1403,0
|
|
20240102,123900,112750389,1403,1404,1404,1403,62
|
|
20240102,123800,112663398,1403,1403,1403,1403,139
|
|
20240102,123700,112468381,1404,1404,1404,1404,0
|
|
20240102,123600,112468381,1404,1404,1404,1404,0
|
|
20240102,123500,112468381,1404,1404,1404,1404,0
|
|
20240102,123400,112468381,1404,1404,1404,1404,0
|
|
20240102,123300,112468381,1404,1404,1404,1404,0
|
|
20240102,123200,112468381,1404,1404,1404,1404,0
|
|
20240102,123100,112468381,1404,1404,1404,1404,0
|
|
20240102,123000,112468381,1404,1404,1404,1404,101
|
|
20240102,122900,112326577,1403,1403,1403,1403,0
|
|
20240102,122800,112326577,1403,1403,1403,1403,0
|
|
20240102,122700,112326577,1403,1403,1403,1403,301
|
|
20240102,122600,111904274,1404,1404,1404,1404,0
|
|
20240102,122500,111904274,1404,1404,1404,1404,0
|
|
20240102,122400,111904274,1404,1404,1404,1404,800
|
|
20240102,122300,110781074,1404,1404,1404,1404,130
|
|
20240102,122200,110598554,1404,1404,1404,1404,0
|
|
20240102,122100,110598554,1404,1403,1404,1403,377
|
|
20240102,122000,110069346,1403,1403,1403,1403,0
|
|
20240102,121900,110069346,1403,1403,1403,1403,0
|
|
20240102,121800,110069346,1403,1403,1403,1403,0
|
|
20240102,121700,110069346,1403,1403,1403,1403,140
|
|
20240102,121600,109872926,1403,1403,1403,1403,0
|
|
20240102,121500,109872926,1403,1403,1403,1403,157
|
|
20240102,121400,109652655,1403,1403,1403,1403,0
|
|
20240102,121300,109652655,1403,1403,1403,1403,110
|
|
20240102,121200,109498325,1403,1403,1403,1401,213
|
|
20240102,121100,109199689,1404,1404,1404,1404,0
|
|
20240102,121000,109199689,1404,1404,1404,1404,0
|
|
20240102,120900,109199689,1404,1404,1404,1404,0
|
|
20240102,120800,109199689,1404,1404,1404,1404,0
|
|
20240102,120700,109199689,1404,1404,1404,1404,27
|
|
20240102,120600,109161781,1405,1405,1405,1405,0
|
|
20240102,120500,109161781,1405,1405,1405,1405,0
|
|
20240102,120400,109161781,1405,1405,1405,1405,4
|
|
20240102,120300,109156161,1405,1405,1405,1405,0
|
|
20240102,120200,109156161,1405,1405,1405,1405,1
|
|
20240102,120100,109154756,1405,1405,1405,1405,0
|
|
20240102,120000,109154756,1405,1405,1405,1405,0
|
|
20240102,115900,109154756,1405,1405,1405,1405,0
|
|
20240102,115800,109154756,1405,1405,1405,1405,0
|
|
20240102,115700,109154756,1405,1405,1405,1405,0
|
|
20240102,115600,109154756,1405,1405,1405,1405,0
|
|
20240102,115500,109154756,1405,1405,1405,1405,1
|
|
20240102,115400,109153351,1400,1400,1400,1400,0
|
|
20240102,115300,109153351,1400,1400,1400,1400,1
|
|
20240102,115200,109151951,1400,1402,1402,1400,7000
|
|
20240102,115100,99350991,1405,1404,1405,1404,130
|
|
20240102,115000,99168453,1405,1405,1405,1405,3
|
|
20240102,114900,99164238,1405,1405,1405,1405,0
|
|
20240102,114800,99164238,1405,1405,1405,1405,0
|
|
20240102,114700,99164238,1405,1405,1405,1405,500
|
|
20240102,114600,98461738,1400,1400,1400,1400,0
|
|
20240102,114500,98461738,1400,1400,1400,1400,5
|
|
20240102,114400,98454738,1405,1402,1405,1402,5820
|
|
20240102,114300,90292147,1402,1401,1402,1401,3000
|
|
20240102,114200,86087231,1401,1401,1401,1401,0
|
|
20240102,114100,86087231,1401,1401,1401,1401,0
|
|
20240102,114000,86087231,1401,1401,1401,1401,155
|
|
20240102,113900,85870076,1402,1402,1402,1402,0
|
|
20240102,113800,85870076,1402,1401,1402,1401,1958
|
|
20240102,113700,83126917,1401,1401,1401,1401,5394
|
|
20240102,113600,75569923,1401,1401,1401,1401,2
|
|
20240102,113500,75567121,1401,1400,1401,1400,1160
|
|
20240102,113400,73942961,1401,1401,1401,1401,1
|
|
20240102,113300,73941560,1400,1400,1400,1400,794
|
|
20240102,113200,72829960,1397,1397,1397,1397,5
|
|
20240102,113100,72822975,1397,1397,1397,1397,0
|
|
20240102,113000,72822975,1397,1397,1397,1397,0
|
|
20240102,112900,72822975,1397,1397,1397,1397,0
|
|
20240102,112800,72822975,1397,1397,1397,1397,58
|
|
20240102,112700,72741949,1397,1396,1397,1396,177
|
|
20240102,112600,72494856,1396,1396,1396,1396,147
|
|
20240102,112500,72289644,1389,1389,1389,1389,0
|
|
20240102,112400,72289644,1389,1389,1389,1389,3
|
|
20240102,112300,72285477,1388,1388,1388,1388,0
|
|
20240102,112200,72285477,1388,1398,1398,1388,12942
|
|
20240102,112100,54296358,1399,1399,1399,1399,0
|
|
20240102,112000,54296358,1399,1399,1399,1399,0
|
|
20240102,111900,54296358,1399,1399,1399,1399,0
|
|
20240102,111800,54296358,1399,1399,1399,1399,0
|
|
20240102,111700,54296358,1399,1399,1399,1399,100
|
|
20240102,111600,54156458,1399,1399,1399,1399,100
|
|
20240102,111500,54016558,1399,1399,1399,1399,0
|
|
20240102,111400,54016558,1399,1399,1399,1399,0
|
|
20240102,111300,54016558,1399,1399,1399,1399,0
|
|
20240102,111200,54016558,1399,1399,1399,1399,0
|
|
20240102,111100,54016558,1399,1399,1399,1399,50
|
|
20240102,111000,53946608,1399,1399,1399,1399,3
|
|
20240102,110900,53942411,1400,1400,1400,1400,0
|
|
20240102,110800,53942411,1400,1400,1400,1400,0
|
|
20240102,110700,53942411,1400,1400,1400,1400,0
|
|
20240102,110600,53942411,1400,1400,1400,1400,0
|
|
20240102,110500,53942411,1400,1400,1400,1400,0
|
|
20240102,110400,53942411,1400,1399,1400,1399,1000
|
|
20240102,110300,52542542,1392,1392,1392,1392,0
|
|
20240102,110200,52542542,1392,1392,1392,1392,0
|
|
20240102,110100,52542542,1392,1393,1393,1392,3
|
|
20240102,110000,52538365,1392,1394,1394,1392,2500
|
|
20240102,105900,49057906,1400,1399,1400,1399,1000
|
|
20240102,105800,47658842,1399,1399,1399,1399,0
|
|
20240102,105700,47658842,1399,1399,1399,1399,0
|
|
20240102,105600,47658842,1399,1399,1399,1399,0
|
|
20240102,105500,47658842,1399,1398,1399,1398,379
|
|
20240102,105400,47128664,1392,1397,1397,1392,1200
|
|
20240102,105300,45457859,1399,1399,1399,1399,0
|
|
20240102,105200,45457859,1399,1399,1399,1399,0
|
|
20240102,105100,45457859,1399,1399,1399,1399,0
|
|
20240102,105000,45457859,1399,1398,1399,1398,909
|
|
20240102,104900,44187074,1397,1397,1397,1397,65
|
|
20240102,104800,44096269,1392,1397,1397,1392,2
|
|
20240102,104700,44093480,1392,1394,1398,1392,1362
|
|
20240102,104600,42194841,1392,1394,1394,1392,36
|
|
20240102,104500,42144719,1394,1394,1394,1394,0
|
|
20240102,104400,42144719,1394,1394,1394,1394,0
|
|
20240102,104300,42144719,1394,1394,1394,1394,360
|
|
20240102,104200,41642879,1395,1396,1396,1395,234
|
|
20240102,104100,41316444,1396,1396,1396,1396,34
|
|
20240102,104000,41268980,1396,1396,1396,1396,0
|
|
20240102,103900,41268980,1396,1396,1396,1395,313
|
|
20240102,103800,40832033,1396,1396,1396,1396,0
|
|
20240102,103700,40832033,1396,1396,1396,1396,1
|
|
20240102,103600,40830637,1397,1397,1397,1397,3
|
|
20240102,103500,40826446,1395,1395,1395,1395,0
|
|
20240102,103400,40826446,1395,1395,1395,1395,0
|
|
20240102,103300,40826446,1395,1396,1396,1395,1013
|
|
20240102,103200,39413280,1396,1396,1396,1396,0
|
|
20240102,103100,39413280,1396,1395,1396,1395,1149
|
|
20240102,103000,37810424,1395,1394,1395,1394,1134
|
|
20240102,102900,36228617,1389,1389,1389,1389,0
|
|
20240102,102800,36228617,1389,1389,1389,1389,7
|
|
20240102,102700,36218894,1389,1389,1389,1389,0
|
|
20240102,102600,36218894,1389,1389,1389,1389,0
|
|
20240102,102500,36218894,1389,1390,1390,1389,2903
|
|
20240102,102400,32185726,1388,1388,1388,1388,0
|
|
20240102,102300,32185726,1388,1392,1393,1388,4705
|
|
20240102,102200,25642934,1392,1398,1398,1391,5744
|
|
20240102,102100,17645629,1398,1398,1398,1398,105
|
|
20240102,102000,17498839,1398,1398,1398,1398,189
|
|
20240102,101900,17234617,1400,1398,1400,1398,1749
|
|
20240102,101800,14787748,1398,1398,1398,1398,1
|
|
20240102,101700,14786350,1398,1399,1399,1398,2509
|
|
20240102,101600,11276432,1404,1404,1404,1404,2
|
|
20240102,101500,11273624,1398,1398,1398,1398,0
|
|
20240102,101400,11273624,1398,1403,1403,1397,895
|
|
20240102,101300,10020881,1409,1409,1409,1409,0
|
|
20240102,101200,10020881,1409,1408,1409,1408,25
|
|
20240102,101100,9985676,1408,1403,1408,1403,340
|
|
20240102,101000,9506961,1403,1403,1403,1403,0
|
|
20240102,100900,9506961,1403,1403,1403,1403,1666
|
|
20240102,100800,7169563,1411,1411,1411,1411,0
|
|
20240102,100700,7169563,1411,1411,1411,1411,0
|
|
20240102,100600,7169563,1411,1412,1413,1411,1793
|
|
20240102,100500,4638814,1412,1412,1412,1412,10
|
|
20240102,100400,4624694,1411,1411,1411,1411,78
|
|
20240102,100300,4514636,1418,1418,1418,1418,6
|
|
20240102,100200,4506128,1420,1408,1420,1408,1945
|
|
20240102,100100,1753730,1408,1405,1408,1405,72
|
|
20240102,100000,1652540,1405,1400,1405,1400,1179
|