663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,210000,421247375,1598,1598,1598,1598,2391
|
|
20240102,205900,421247375,1598,1598,1598,1598,0
|
|
20240102,205800,421247375,1598,1598,1598,1598,0
|
|
20240102,205700,421247375,1598,1598,1598,1598,0
|
|
20240102,205600,421247375,1598,1598,1598,1598,0
|
|
20240102,205500,421247375,1598,1598,1598,1598,0
|
|
20240102,205400,421247375,1598,1598,1598,1598,0
|
|
20240102,205300,421247375,1598,1598,1598,1598,0
|
|
20240102,205200,421247375,1598,1598,1598,1598,0
|
|
20240102,205100,421247375,1598,1598,1598,1598,0
|
|
20240102,205000,421247375,1598,1598,1598,1598,0
|
|
20240102,204900,421247375,1598,1598,1598,1598,0
|
|
20240102,204800,421247375,1598,1598,1598,1598,0
|
|
20240102,204700,421247375,1598,1598,1598,1598,0
|
|
20240102,204600,421247375,1598,1598,1598,1598,0
|
|
20240102,204500,421247375,1598,1598,1598,1598,0
|
|
20240102,204400,421247375,1598,1598,1598,1598,0
|
|
20240102,204300,421247375,1598,1598,1598,1598,0
|
|
20240102,204200,421247375,1598,1598,1598,1598,0
|
|
20240102,204100,421247375,1598,1598,1598,1598,0
|
|
20240102,204000,421247375,1598,1598,1598,1598,0
|
|
20240102,203900,421247375,1598,1598,1598,1598,0
|
|
20240102,203800,421247375,1598,1598,1598,1598,0
|
|
20240102,203700,421247375,1598,1598,1598,1598,0
|
|
20240102,203600,421247375,1598,1598,1598,1598,0
|
|
20240102,203500,421247375,1598,1598,1598,1598,0
|
|
20240102,203400,421247375,1598,1598,1598,1598,0
|
|
20240102,203300,421247375,1598,1598,1598,1598,0
|
|
20240102,203200,421247375,1598,1598,1598,1598,0
|
|
20240102,203100,421247375,1598,1598,1598,1598,0
|
|
20240102,203000,421247375,1598,1598,1598,1598,2391
|
|
20240102,202900,421247375,1598,1598,1598,1598,0
|
|
20240102,202800,421247375,1598,1598,1598,1598,0
|
|
20240102,202700,421247375,1598,1598,1598,1598,0
|
|
20240102,202600,421247375,1598,1598,1598,1598,0
|
|
20240102,202500,421247375,1598,1598,1598,1598,0
|
|
20240102,202400,421247375,1598,1598,1598,1598,0
|
|
20240102,202300,421247375,1598,1598,1598,1598,0
|
|
20240102,202200,421247375,1598,1598,1598,1598,0
|
|
20240102,202100,421247375,1598,1598,1598,1598,0
|
|
20240102,202000,421247375,1598,1598,1598,1598,0
|
|
20240102,201900,421247375,1598,1598,1598,1598,0
|
|
20240102,201800,421247375,1598,1598,1598,1598,0
|
|
20240102,201700,421247375,1598,1598,1598,1598,0
|
|
20240102,201600,421247375,1598,1598,1598,1598,0
|
|
20240102,201500,421247375,1598,1598,1598,1598,0
|
|
20240102,201400,421247375,1598,1598,1598,1598,0
|
|
20240102,201300,421247375,1598,1598,1598,1598,0
|
|
20240102,201200,421247375,1598,1598,1598,1598,0
|
|
20240102,201100,421247375,1598,1598,1598,1598,0
|
|
20240102,201000,421247375,1598,1598,1598,1598,0
|
|
20240102,200900,421247375,1598,1598,1598,1598,0
|
|
20240102,200800,421247375,1598,1598,1598,1598,0
|
|
20240102,200700,421247375,1598,1598,1598,1598,0
|
|
20240102,200600,421247375,1598,1598,1598,1598,0
|
|
20240102,200500,421247375,1598,1598,1598,1598,0
|
|
20240102,200400,421247375,1598,1598,1598,1598,0
|
|
20240102,200300,421247375,1598,1598,1598,1598,0
|
|
20240102,200200,421247375,1598,1598,1598,1598,0
|
|
20240102,200100,421247375,1598,1598,1598,1598,0
|
|
20240102,200000,421247375,1598,1598,1598,1598,2391
|
|
20240102,195900,421247375,1598,1598,1598,1598,0
|
|
20240102,195800,421247375,1598,1598,1598,1598,0
|
|
20240102,195700,421247375,1598,1598,1598,1598,0
|
|
20240102,195600,421247375,1598,1598,1598,1598,0
|
|
20240102,195500,421247375,1598,1598,1598,1598,0
|
|
20240102,195400,421247375,1598,1598,1598,1598,0
|
|
20240102,195300,421247375,1598,1598,1598,1598,0
|
|
20240102,195200,421247375,1598,1598,1598,1598,0
|
|
20240102,195100,421247375,1598,1598,1598,1598,0
|
|
20240102,195000,421247375,1598,1598,1598,1598,0
|
|
20240102,194900,421247375,1598,1598,1598,1598,0
|
|
20240102,194800,421247375,1598,1598,1598,1598,0
|
|
20240102,194700,421247375,1598,1598,1598,1598,0
|
|
20240102,194600,421247375,1598,1598,1598,1598,0
|
|
20240102,194500,421247375,1598,1598,1598,1598,0
|
|
20240102,194400,421247375,1598,1598,1598,1598,0
|
|
20240102,194300,421247375,1598,1598,1598,1598,0
|
|
20240102,194200,421247375,1598,1598,1598,1598,0
|
|
20240102,194100,421247375,1598,1598,1598,1598,0
|
|
20240102,194000,421247375,1598,1598,1598,1598,0
|
|
20240102,193900,421247375,1598,1598,1598,1598,0
|
|
20240102,193800,421247375,1598,1598,1598,1598,0
|
|
20240102,193700,421247375,1598,1598,1598,1598,0
|
|
20240102,193600,421247375,1598,1598,1598,1598,0
|
|
20240102,193500,421247375,1598,1598,1598,1598,0
|
|
20240102,193400,421247375,1598,1598,1598,1598,0
|
|
20240102,193300,421247375,1598,1598,1598,1598,0
|
|
20240102,193200,421247375,1598,1598,1598,1598,0
|
|
20240102,193100,421247375,1598,1598,1598,1598,0
|
|
20240102,193000,421247375,1598,1598,1598,1598,2391
|
|
20240102,192900,421247375,1598,1598,1598,1598,0
|
|
20240102,192800,421247375,1598,1598,1598,1598,0
|
|
20240102,192700,421247375,1598,1598,1598,1598,0
|
|
20240102,192600,421247375,1598,1598,1598,1598,0
|
|
20240102,192500,421247375,1598,1598,1598,1598,0
|
|
20240102,192400,421247375,1598,1598,1598,1598,0
|
|
20240102,192300,421247375,1598,1598,1598,1598,0
|
|
20240102,192200,421247375,1598,1598,1598,1598,0
|
|
20240102,192100,421247375,1598,1598,1598,1598,0
|
|
20240102,192000,421247375,1598,1598,1598,1598,0
|
|
20240102,191900,421247375,1598,1598,1598,1598,0
|
|
20240102,191800,421247375,1598,1598,1598,1598,0
|
|
20240102,191700,421247375,1598,1598,1598,1598,0
|
|
20240102,191600,421247375,1598,1598,1598,1598,0
|
|
20240102,191500,421247375,1598,1598,1598,1598,0
|
|
20240102,191400,421247375,1598,1598,1598,1598,0
|
|
20240102,191300,421247375,1598,1598,1598,1598,0
|
|
20240102,191200,421247375,1598,1598,1598,1598,0
|
|
20240102,191100,421247375,1598,1598,1598,1598,0
|
|
20240102,191000,421247375,1598,1598,1598,1598,0
|
|
20240102,190900,421247375,1598,1598,1598,1598,0
|
|
20240102,190800,421247375,1598,1598,1598,1598,0
|
|
20240102,190700,421247375,1598,1598,1598,1598,0
|
|
20240102,190600,421247375,1598,1598,1598,1598,0
|
|
20240102,190500,421247375,1598,1598,1598,1598,0
|
|
20240102,190400,421247375,1598,1598,1598,1598,0
|
|
20240102,190300,421247375,1598,1598,1598,1598,0
|
|
20240102,190200,421247375,1598,1598,1598,1598,0
|
|
20240102,190100,421247375,1598,1598,1598,1598,0
|
|
20240102,190000,421247375,1598,1598,1598,1598,2391
|
|
20240102,185900,421247375,1598,1598,1598,1598,0
|
|
20240102,185800,421247375,1598,1598,1598,1598,0
|
|
20240102,185700,421247375,1598,1598,1598,1598,0
|
|
20240102,185600,421247375,1598,1598,1598,1598,0
|
|
20240102,185500,421247375,1598,1598,1598,1598,0
|
|
20240102,185400,421247375,1598,1598,1598,1598,0
|
|
20240102,185300,421247375,1598,1598,1598,1598,0
|
|
20240102,185200,421247375,1598,1598,1598,1598,0
|
|
20240102,185100,421247375,1598,1598,1598,1598,0
|
|
20240102,185000,421247375,1598,1598,1598,1598,0
|
|
20240102,184900,421247375,1598,1598,1598,1598,0
|
|
20240102,184800,421247375,1598,1598,1598,1598,0
|
|
20240102,184700,421247375,1598,1598,1598,1598,0
|
|
20240102,184600,421247375,1598,1598,1598,1598,0
|
|
20240102,184500,421247375,1598,1598,1598,1598,0
|
|
20240102,184400,421247375,1598,1598,1598,1598,0
|
|
20240102,184300,421247375,1598,1598,1598,1598,0
|
|
20240102,184200,421247375,1598,1598,1598,1598,0
|
|
20240102,184100,421247375,1598,1598,1598,1598,0
|
|
20240102,184000,421247375,1598,1598,1598,1598,0
|
|
20240102,183900,421247375,1598,1598,1598,1598,0
|
|
20240102,183800,421247375,1598,1598,1598,1598,0
|
|
20240102,183700,421247375,1598,1598,1598,1598,0
|
|
20240102,183600,421247375,1598,1598,1598,1598,0
|
|
20240102,183500,421247375,1598,1598,1598,1598,0
|
|
20240102,183400,421247375,1598,1598,1598,1598,0
|
|
20240102,183300,421247375,1598,1598,1598,1598,0
|
|
20240102,183200,421247375,1598,1598,1598,1598,0
|
|
20240102,183100,421247375,1598,1598,1598,1598,0
|
|
20240102,183000,421247375,1598,1598,1598,1598,2391
|
|
20240102,182900,421247375,1598,1598,1598,1598,0
|
|
20240102,182800,421247375,1598,1598,1598,1598,0
|
|
20240102,182700,421247375,1598,1598,1598,1598,0
|
|
20240102,182600,421247375,1598,1598,1598,1598,0
|
|
20240102,182500,421247375,1598,1598,1598,1598,0
|
|
20240102,182400,421247375,1598,1598,1598,1598,0
|
|
20240102,182300,421247375,1598,1598,1598,1598,0
|
|
20240102,182200,421247375,1598,1598,1598,1598,0
|
|
20240102,182100,421247375,1598,1598,1598,1598,0
|
|
20240102,182000,421247375,1598,1598,1598,1598,0
|
|
20240102,181900,421247375,1598,1598,1598,1598,0
|
|
20240102,181800,421247375,1598,1598,1598,1598,0
|
|
20240102,181700,421247375,1598,1598,1598,1598,0
|
|
20240102,181600,421247375,1598,1598,1598,1598,0
|
|
20240102,181500,421247375,1598,1598,1598,1598,0
|
|
20240102,181400,421247375,1598,1598,1598,1598,0
|
|
20240102,181300,421247375,1598,1598,1598,1598,0
|
|
20240102,181200,421247375,1598,1598,1598,1598,0
|
|
20240102,181100,421247375,1598,1598,1598,1598,0
|
|
20240102,181000,421247375,1598,1598,1598,1598,0
|
|
20240102,180900,421247375,1598,1598,1598,1598,0
|
|
20240102,180800,421247375,1598,1598,1598,1598,0
|
|
20240102,180700,421247375,1598,1598,1598,1598,0
|
|
20240102,180600,421247375,1598,1598,1598,1598,0
|
|
20240102,180500,421247375,1598,1598,1598,1598,0
|
|
20240102,180400,421247375,1598,1598,1598,1598,0
|
|
20240102,180300,421247375,1598,1598,1598,1598,0
|
|
20240102,180200,421247375,1598,1598,1598,1598,0
|
|
20240102,180100,421247375,1598,1598,1598,1598,0
|
|
20240102,180000,421247375,1598,1598,1598,1598,2391
|
|
20240102,175900,421247375,1598,1598,1598,1598,0
|
|
20240102,175800,421247375,1598,1598,1598,1598,0
|
|
20240102,175700,421247375,1598,1598,1598,1598,0
|
|
20240102,175600,421247375,1598,1598,1598,1598,0
|
|
20240102,175500,421247375,1598,1598,1598,1598,0
|
|
20240102,175400,421247375,1598,1598,1598,1598,0
|
|
20240102,175300,421247375,1598,1598,1598,1598,0
|
|
20240102,175200,421247375,1598,1598,1598,1598,0
|
|
20240102,175100,421247375,1598,1598,1598,1598,0
|
|
20240102,175000,421247375,1598,1598,1598,1598,0
|
|
20240102,174900,421247375,1598,1598,1598,1598,0
|
|
20240102,174800,421247375,1598,1598,1598,1598,0
|
|
20240102,174700,421247375,1598,1598,1598,1598,0
|
|
20240102,174600,421247375,1598,1598,1598,1598,0
|
|
20240102,174500,421247375,1598,1598,1598,1598,0
|
|
20240102,174400,421247375,1598,1598,1598,1598,0
|
|
20240102,174300,421247375,1598,1598,1598,1598,0
|
|
20240102,174200,421247375,1598,1598,1598,1598,0
|
|
20240102,174100,421247375,1598,1598,1598,1598,0
|
|
20240102,174000,421247375,1598,1598,1598,1598,0
|
|
20240102,173900,421247375,1598,1598,1598,1598,0
|
|
20240102,173800,421247375,1598,1598,1598,1598,0
|
|
20240102,173700,421247375,1598,1598,1598,1598,0
|
|
20240102,173600,421247375,1598,1598,1598,1598,0
|
|
20240102,173500,421247375,1598,1598,1598,1598,0
|
|
20240102,173400,421247375,1598,1598,1598,1598,0
|
|
20240102,173300,421247375,1598,1598,1598,1598,0
|
|
20240102,173200,421247375,1598,1598,1598,1598,0
|
|
20240102,173100,421247375,1598,1598,1598,1598,0
|
|
20240102,173000,421247375,1598,1598,1598,1598,2391
|
|
20240102,172900,421247375,1598,1598,1598,1598,0
|
|
20240102,172800,421247375,1598,1598,1598,1598,0
|
|
20240102,172700,421247375,1598,1598,1598,1598,0
|
|
20240102,172600,421247375,1598,1598,1598,1598,0
|
|
20240102,172500,421247375,1598,1598,1598,1598,0
|
|
20240102,172400,421247375,1598,1598,1598,1598,0
|
|
20240102,172300,421247375,1598,1598,1598,1598,0
|
|
20240102,172200,421247375,1598,1598,1598,1598,0
|
|
20240102,172100,421247375,1598,1598,1598,1598,0
|
|
20240102,172000,421247375,1598,1598,1598,1598,0
|
|
20240102,171900,421247375,1598,1598,1598,1598,0
|
|
20240102,171800,421247375,1598,1598,1598,1598,0
|
|
20240102,171700,421247375,1598,1598,1598,1598,0
|
|
20240102,171600,421247375,1598,1598,1598,1598,0
|
|
20240102,171500,421247375,1598,1598,1598,1598,0
|
|
20240102,171400,421247375,1598,1598,1598,1598,0
|
|
20240102,171300,421247375,1598,1598,1598,1598,0
|
|
20240102,171200,421247375,1598,1598,1598,1598,0
|
|
20240102,171100,421247375,1598,1598,1598,1598,0
|
|
20240102,171000,421247375,1598,1598,1598,1598,0
|
|
20240102,170900,421247375,1598,1598,1598,1598,0
|
|
20240102,170800,421247375,1598,1598,1598,1598,0
|
|
20240102,170700,421247375,1598,1598,1598,1598,0
|
|
20240102,170600,421247375,1598,1598,1598,1598,0
|
|
20240102,170500,421247375,1598,1598,1598,1598,0
|
|
20240102,170400,421247375,1598,1598,1598,1598,0
|
|
20240102,170300,421247375,1598,1598,1598,1598,0
|
|
20240102,170200,421247375,1598,1598,1598,1598,0
|
|
20240102,170100,421247375,1598,1598,1598,1598,0
|
|
20240102,170000,421247375,1598,1598,1598,1598,2391
|
|
20240102,165900,421247375,1598,1598,1598,1598,0
|
|
20240102,165800,421247375,1598,1598,1598,1598,0
|
|
20240102,165700,421247375,1598,1598,1598,1598,0
|
|
20240102,165600,421247375,1598,1598,1598,1598,0
|
|
20240102,165500,421247375,1598,1598,1598,1598,0
|
|
20240102,165400,421247375,1598,1598,1598,1598,0
|
|
20240102,165300,421247375,1598,1598,1598,1598,0
|
|
20240102,165200,421247375,1598,1598,1598,1598,0
|
|
20240102,165100,421247375,1598,1598,1598,1598,0
|
|
20240102,165000,421247375,1598,1598,1598,1598,0
|
|
20240102,164900,421247375,1598,1598,1598,1598,0
|
|
20240102,164800,421247375,1598,1598,1598,1598,0
|
|
20240102,164700,421247375,1598,1598,1598,1598,0
|
|
20240102,164600,421247375,1598,1598,1598,1598,0
|
|
20240102,164500,421247375,1598,1598,1598,1598,0
|
|
20240102,164400,421247375,1598,1598,1598,1598,0
|
|
20240102,164300,421247375,1598,1598,1598,1598,0
|
|
20240102,164200,421247375,1598,1598,1598,1598,0
|
|
20240102,164100,421247375,1598,1598,1598,1598,0
|
|
20240102,164000,421247375,1598,1598,1598,1598,0
|
|
20240102,163900,421247375,1598,1598,1598,1598,0
|
|
20240102,163800,421247375,1598,1598,1598,1598,0
|
|
20240102,163700,421247375,1598,1598,1598,1598,0
|
|
20240102,163600,421247375,1598,1598,1598,1598,0
|
|
20240102,163500,421247375,1598,1598,1598,1598,0
|
|
20240102,163400,421247375,1598,1598,1598,1598,0
|
|
20240102,163300,421247375,1598,1598,1598,1598,0
|
|
20240102,163200,421247375,1598,1598,1598,1598,0
|
|
20240102,163100,421247375,1598,1598,1598,1598,0
|
|
20240102,163000,421247375,1598,1598,1598,1598,2391
|
|
20240102,162900,421247375,1598,1598,1598,1598,0
|
|
20240102,162800,421247375,1598,1598,1598,1598,0
|
|
20240102,162700,421247375,1598,1598,1598,1598,0
|
|
20240102,162600,421247375,1598,1598,1598,1598,0
|
|
20240102,162500,421247375,1598,1598,1598,1598,0
|
|
20240102,162400,421247375,1598,1598,1598,1598,0
|
|
20240102,162300,421247375,1598,1598,1598,1598,0
|
|
20240102,162200,421247375,1598,1598,1598,1598,0
|
|
20240102,162100,421247375,1598,1598,1598,1598,0
|
|
20240102,162000,421247375,1598,1598,1598,1598,0
|
|
20240102,161900,421247375,1598,1598,1598,1598,0
|
|
20240102,161800,421247375,1598,1598,1598,1598,0
|
|
20240102,161700,421247375,1598,1598,1598,1598,0
|
|
20240102,161600,421247375,1598,1598,1598,1598,0
|
|
20240102,161500,421247375,1598,1598,1598,1598,0
|
|
20240102,161400,421247375,1598,1598,1598,1598,0
|
|
20240102,161300,421247375,1598,1598,1598,1598,0
|
|
20240102,161200,421247375,1598,1598,1598,1598,0
|
|
20240102,161100,421247375,1598,1598,1598,1598,0
|
|
20240102,161000,421247375,1598,1598,1598,1598,0
|
|
20240102,160900,421247375,1598,1598,1598,1598,0
|
|
20240102,160800,421247375,1598,1598,1598,1598,0
|
|
20240102,160700,421247375,1598,1598,1598,1598,0
|
|
20240102,160600,421247375,1598,1598,1598,1598,0
|
|
20240102,160500,421247375,1598,1598,1598,1598,0
|
|
20240102,160400,421247375,1598,1598,1598,1598,0
|
|
20240102,160300,421247375,1598,1598,1598,1598,0
|
|
20240102,160200,421247375,1598,1598,1598,1598,0
|
|
20240102,160100,421247375,1598,1598,1598,1598,0
|
|
20240102,160000,421247375,1598,1598,1598,1598,2391
|
|
20240102,155900,421247375,1598,1598,1598,1598,0
|
|
20240102,155800,421247375,1598,1598,1598,1598,0
|
|
20240102,155700,421247375,1598,1598,1598,1598,0
|
|
20240102,155600,421247375,1598,1598,1598,1598,0
|
|
20240102,155500,421247375,1598,1598,1598,1598,0
|
|
20240102,155400,421247375,1598,1598,1598,1598,0
|
|
20240102,155300,421247375,1598,1598,1598,1598,0
|
|
20240102,155200,421247375,1598,1598,1598,1598,0
|
|
20240102,155100,421247375,1598,1598,1598,1598,0
|
|
20240102,155000,421247375,1598,1598,1598,1598,0
|
|
20240102,154900,421247375,1598,1598,1598,1598,0
|
|
20240102,154800,421247375,1598,1598,1598,1598,0
|
|
20240102,154700,421247375,1598,1598,1598,1598,0
|
|
20240102,154600,421247375,1598,1598,1598,1598,0
|
|
20240102,154500,421247375,1598,1598,1598,1598,0
|
|
20240102,154400,421247375,1598,1598,1598,1598,0
|
|
20240102,154300,421247375,1598,1598,1598,1598,0
|
|
20240102,154200,421247375,1598,1598,1598,1598,0
|
|
20240102,154100,421247375,1598,1598,1598,1598,0
|
|
20240102,154000,421247375,1598,1598,1598,1598,0
|
|
20240102,153900,421247375,1598,1598,1598,1598,0
|
|
20240102,153800,421247375,1598,1598,1598,1598,0
|
|
20240102,153700,421247375,1598,1598,1598,1598,0
|
|
20240102,153600,421247375,1598,1598,1598,1598,0
|
|
20240102,153500,421247375,1598,1598,1598,1598,0
|
|
20240102,153400,421247375,1598,1598,1598,1598,0
|
|
20240102,153300,421247375,1598,1598,1598,1598,0
|
|
20240102,153200,421247375,1598,1598,1598,1598,0
|
|
20240102,153100,421247375,1598,1598,1598,1598,0
|
|
20240102,153000,421247375,1598,1598,1598,1598,4782
|
|
20240102,152900,417426557,1598,1598,1598,1598,0
|
|
20240102,152800,417426557,1598,1598,1598,1598,0
|
|
20240102,152700,417426557,1598,1598,1598,1598,0
|
|
20240102,152600,417426557,1598,1598,1598,1598,0
|
|
20240102,152500,417426557,1598,1598,1598,1598,0
|
|
20240102,152400,417426557,1598,1598,1598,1598,0
|
|
20240102,152300,417426557,1598,1598,1598,1598,0
|
|
20240102,152200,417426557,1598,1598,1598,1598,0
|
|
20240102,152100,417426557,1598,1598,1598,1598,0
|
|
20240102,152000,417426557,1598,1598,1598,1598,0
|
|
20240102,151900,417426557,1598,1594,1599,1591,1217
|
|
20240102,151800,415487776,1595,1594,1601,1592,4579
|
|
20240102,151700,408191990,1593,1601,1601,1593,139
|
|
20240102,151600,407970325,1592,1599,1601,1592,2803
|
|
20240102,151500,403507269,1593,1593,1600,1592,1520
|
|
20240102,151400,401077583,1599,1592,1599,1592,5202
|
|
20240102,151300,392795985,1599,1593,1599,1592,7783
|
|
20240102,151200,380401442,1593,1599,1601,1593,2703
|
|
20240102,151100,376088669,1601,1599,1601,1598,330
|
|
20240102,151000,375561117,1599,1599,1600,1599,476
|
|
20240102,150900,374799869,1595,1600,1600,1593,3316
|
|
20240102,150800,369508076,1600,1601,1601,1600,3274
|
|
20240102,150700,364269402,1601,1603,1603,1601,4024
|
|
20240102,150600,357826932,1601,1601,1601,1601,1
|
|
20240102,150500,357825331,1603,1603,1603,1600,655
|
|
20240102,150400,356777262,1603,1599,1603,1599,396
|
|
20240102,150300,356142860,1603,1599,1603,1599,3
|
|
20240102,150200,356138059,1603,1599,1603,1599,2
|
|
20240102,150100,356134857,1604,1599,1604,1599,12
|
|
20240102,150000,356115614,1604,1600,1604,1600,645
|
|
20240102,145900,355083610,1600,1604,1605,1600,2946
|
|
20240102,145800,350365023,1604,1604,1606,1604,4089
|
|
20240102,145700,343806264,1604,1606,1606,1604,8258
|
|
20240102,145600,330555207,1608,1605,1610,1605,575
|
|
20240102,145500,329631734,1611,1604,1612,1604,8206
|
|
20240102,145400,316464992,1611,1609,1611,1604,10794
|
|
20240102,145300,299120675,1612,1650,1650,1609,10018
|
|
20240102,145200,282933881,1651,1599,1659,1599,71513
|
|
20240102,145100,166233873,1599,1599,1599,1599,28
|
|
20240102,145000,166189101,1599,1599,1599,1599,0
|
|
20240102,144900,166189101,1599,1599,1599,1599,0
|
|
20240102,144800,166189101,1599,1599,1599,1599,0
|
|
20240102,144700,166189101,1599,1599,1599,1599,0
|
|
20240102,144600,166189101,1599,1599,1599,1599,3
|
|
20240102,144500,166184304,1596,1596,1596,1596,1200
|
|
20240102,144400,164269104,1599,1599,1599,1599,200
|
|
20240102,144300,163949304,1599,1599,1599,1599,575
|
|
20240102,144200,163029879,1597,1597,1597,1597,243
|
|
20240102,144100,162641808,1597,1597,1597,1597,0
|
|
20240102,144000,162641808,1597,1597,1597,1597,1
|
|
20240102,143900,162640211,1596,1596,1596,1596,100
|
|
20240102,143800,162480611,1597,1597,1597,1597,1930
|
|
20240102,143700,159398401,1599,1599,1599,1599,1
|
|
20240102,143600,159396802,1599,1599,1599,1599,1
|
|
20240102,143500,159395203,1600,1599,1600,1599,11
|
|
20240102,143400,159377612,1599,1599,1600,1599,6
|
|
20240102,143300,159368016,1600,1599,1600,1599,4
|
|
20240102,143200,159361617,1600,1598,1600,1598,1304
|
|
20240102,143100,157276196,1598,1598,1598,1598,512
|
|
20240102,143000,156458020,1600,1599,1600,1599,3
|
|
20240102,142900,156453221,1597,1598,1600,1597,968
|
|
20240102,142800,154906496,1598,1599,1599,1598,4059
|
|
20240102,142700,148416646,1599,1597,1599,1597,1519
|
|
20240102,142600,145989291,1597,1597,1597,1597,612
|
|
20240102,142500,145011927,1597,1597,1597,1597,11
|
|
20240102,142400,144994360,1591,1591,1591,1591,105
|
|
20240102,142300,144827305,1597,1597,1597,1597,0
|
|
20240102,142200,144827305,1597,1593,1597,1591,417
|
|
20240102,142100,144161862,1591,1591,1591,1591,0
|
|
20240102,142000,144161862,1591,1591,1591,1591,0
|
|
20240102,141900,144161862,1591,1591,1591,1591,0
|
|
20240102,141800,144161862,1591,1591,1591,1591,0
|
|
20240102,141700,144161862,1591,1591,1591,1591,20
|
|
20240102,141600,144130042,1590,1590,1590,1590,37
|
|
20240102,141500,144071212,1590,1590,1590,1590,10
|
|
20240102,141400,144055312,1590,1590,1590,1590,0
|
|
20240102,141300,144055312,1590,1590,1590,1590,0
|
|
20240102,141200,144055312,1590,1590,1590,1590,0
|
|
20240102,141100,144055312,1590,1593,1593,1590,1938
|
|
20240102,141000,140970273,1597,1597,1597,1597,0
|
|
20240102,140900,140970273,1597,1597,1597,1597,80
|
|
20240102,140800,140842513,1598,1598,1598,1598,0
|
|
20240102,140700,140842513,1598,1598,1598,1598,0
|
|
20240102,140600,140842513,1598,1598,1598,1598,0
|
|
20240102,140500,140842513,1598,1598,1598,1598,0
|
|
20240102,140400,140842513,1598,1598,1598,1598,0
|
|
20240102,140300,140842513,1598,1598,1598,1598,1
|
|
20240102,140200,140840915,1598,1598,1598,1598,5
|
|
20240102,140100,140832925,1590,1590,1590,1590,0
|
|
20240102,140000,140832925,1590,1590,1590,1590,17
|
|
20240102,135900,140805895,1598,1598,1598,1598,48
|
|
20240102,135800,140729191,1598,1598,1598,1598,1
|
|
20240102,135700,140727593,1598,1598,1598,1598,3
|
|
20240102,135600,140722799,1597,1593,1597,1593,675
|
|
20240102,135500,139647484,1592,1590,1592,1590,3233
|
|
20240102,135400,134503464,1590,1590,1590,1590,100
|
|
20240102,135300,134344464,1588,1588,1588,1588,5965
|
|
20240102,135200,124872044,1588,1588,1588,1588,0
|
|
20240102,135100,124872044,1588,1588,1588,1588,4
|
|
20240102,135000,124865692,1588,1588,1588,1588,0
|
|
20240102,134900,124865692,1588,1588,1588,1588,300
|
|
20240102,134800,124389292,1587,1585,1587,1585,1479
|
|
20240102,134700,122042879,1586,1586,1586,1586,558
|
|
20240102,134600,121157891,1587,1587,1587,1587,0
|
|
20240102,134500,121157891,1587,1587,1587,1587,0
|
|
20240102,134400,121157891,1587,1587,1587,1587,0
|
|
20240102,134300,121157891,1587,1587,1587,1587,13
|
|
20240102,134200,121137260,1585,1585,1585,1585,10
|
|
20240102,134100,121121410,1585,1585,1585,1585,10
|
|
20240102,134000,121105560,1585,1585,1585,1585,1
|
|
20240102,133900,121103975,1585,1587,1587,1585,84
|
|
20240102,133800,120970833,1588,1588,1588,1588,0
|
|
20240102,133700,120970833,1588,1588,1588,1588,0
|
|
20240102,133600,120970833,1588,1588,1588,1588,0
|
|
20240102,133500,120970833,1588,1588,1588,1588,0
|
|
20240102,133400,120970833,1588,1588,1588,1586,17
|
|
20240102,133300,120943857,1588,1588,1588,1588,0
|
|
20240102,133200,120943857,1588,1587,1588,1587,1235
|
|
20240102,133100,118983754,1587,1587,1587,1587,0
|
|
20240102,133000,118983754,1587,1587,1587,1587,0
|
|
20240102,132900,118983754,1587,1587,1587,1587,0
|
|
20240102,132800,118983754,1587,1587,1587,1587,0
|
|
20240102,132700,118983754,1587,1587,1587,1587,20
|
|
20240102,132600,118952014,1587,1587,1587,1587,0
|
|
20240102,132500,118952014,1587,1587,1587,1587,0
|
|
20240102,132400,118952014,1587,1587,1587,1587,0
|
|
20240102,132300,118952014,1587,1587,1587,1587,1
|
|
20240102,132200,118950427,1587,1587,1587,1587,0
|
|
20240102,132100,118950427,1587,1587,1587,1587,0
|
|
20240102,132000,118950427,1587,1587,1587,1587,0
|
|
20240102,131900,118950427,1587,1587,1587,1587,0
|
|
20240102,131800,118950427,1587,1585,1587,1585,6
|
|
20240102,131700,118940915,1584,1584,1585,1584,539
|
|
20240102,131600,118086631,1584,1585,1586,1584,2810
|
|
20240102,131500,113633298,1586,1585,1586,1585,39
|
|
20240102,131400,113571472,1585,1586,1586,1585,229
|
|
20240102,131300,113208306,1586,1586,1586,1586,1
|
|
20240102,131200,113206720,1586,1586,1586,1586,0
|
|
20240102,131100,113206720,1586,1586,1586,1586,6
|
|
20240102,131000,113197204,1586,1586,1586,1586,28
|
|
20240102,130900,113152796,1586,1586,1586,1586,18
|
|
20240102,130800,113124248,1586,1586,1586,1586,18
|
|
20240102,130700,113095700,1586,1586,1586,1586,431
|
|
20240102,130600,112412134,1586,1586,1586,1586,9
|
|
20240102,130500,112397860,1585,1585,1585,1585,18
|
|
20240102,130400,112369330,1586,1586,1586,1586,892
|
|
20240102,130300,110954618,1586,1586,1586,1586,28
|
|
20240102,130200,110910210,1586,1586,1586,1586,528
|
|
20240102,130100,110072802,1587,1586,1587,1586,130
|
|
20240102,130000,109866520,1586,1586,1586,1586,18
|
|
20240102,125900,109837972,1586,1586,1586,1586,29
|
|
20240102,125800,109791978,1587,1586,1587,1586,301
|
|
20240102,125700,109314570,1587,1587,1587,1587,458
|
|
20240102,125600,108587724,1587,1587,1587,1587,29
|
|
20240102,125500,108541701,1587,1587,1588,1587,5027
|
|
20240102,125400,100558852,1587,1587,1587,1587,57
|
|
20240102,125300,100468393,1587,1587,1587,1587,27
|
|
20240102,125200,100425544,1587,1587,1587,1587,27
|
|
20240102,125100,100382695,1587,1587,1587,1587,1061
|
|
20240102,125000,98698888,1587,1587,1587,1587,6
|
|
20240102,124900,98689366,1587,1588,1588,1587,12
|
|
20240102,124800,98670311,1587,1587,1587,1587,27
|
|
20240102,124700,98627462,1587,1587,1587,1587,27
|
|
20240102,124600,98584613,1587,1587,1587,1587,27
|
|
20240102,124500,98541764,1587,1587,1587,1587,649
|
|
20240102,124400,97511801,1587,1587,1587,1587,25
|
|
20240102,124300,97472126,1587,1587,1587,1587,18
|
|
20240102,124200,97443560,1587,1587,1588,1587,155
|
|
20240102,124100,97197448,1587,1587,1587,1587,17
|
|
20240102,124000,97170469,1587,1587,1587,1587,27
|
|
20240102,123900,97127620,1587,1588,1588,1587,127
|
|
20240102,123800,96925971,1587,1587,1588,1587,19
|
|
20240102,123700,96895809,1587,1588,1588,1587,24
|
|
20240102,123600,96857703,1587,1587,1587,1587,8
|
|
20240102,123500,96845007,1587,1587,1587,1587,0
|
|
20240102,123400,96845007,1587,1587,1587,1587,0
|
|
20240102,123300,96845007,1587,1588,1588,1587,25
|
|
20240102,123200,96805331,1587,1587,1587,1587,0
|
|
20240102,123100,96805331,1587,1587,1587,1587,0
|
|
20240102,123000,96805331,1587,1587,1587,1587,1
|
|
20240102,122900,96803744,1587,1587,1587,1587,8
|
|
20240102,122800,96791048,1587,1587,1587,1587,18
|
|
20240102,122700,96762482,1588,1587,1588,1587,42
|
|
20240102,122600,96695806,1587,1587,1587,1587,73
|
|
20240102,122500,96579955,1587,1588,1588,1587,16
|
|
20240102,122400,96554555,1587,1587,1587,1587,0
|
|
20240102,122300,96554555,1587,1587,1587,1587,5
|
|
20240102,122200,96546620,1587,1587,1587,1587,13
|
|
20240102,122100,96525989,1587,1587,1587,1587,0
|
|
20240102,122000,96525989,1587,1587,1587,1587,5
|
|
20240102,121900,96518054,1587,1587,1587,1587,6
|
|
20240102,121800,96508532,1587,1587,1587,1587,0
|
|
20240102,121700,96508532,1587,1587,1587,1587,30
|
|
20240102,121600,96460922,1587,1588,1588,1587,39
|
|
20240102,121500,96399020,1587,1587,1587,1587,30
|
|
20240102,121400,96351410,1588,1588,1588,1588,1680
|
|
20240102,121300,93683570,1588,1589,1589,1588,301
|
|
20240102,121200,93205311,1589,1589,1589,1589,4
|
|
20240102,121100,93198955,1589,1589,1589,1589,6
|
|
20240102,121000,93189421,1589,1589,1589,1589,0
|
|
20240102,120900,93189421,1589,1589,1589,1589,10
|
|
20240102,120800,93173531,1590,1589,1590,1589,28
|
|
20240102,120700,93129029,1589,1589,1589,1589,30
|
|
20240102,120600,93081359,1589,1590,1590,1589,129
|
|
20240102,120500,92876278,1589,1590,1590,1589,21
|
|
20240102,120400,92842889,1589,1589,1589,1589,32
|
|
20240102,120300,92792041,1589,1589,1589,1589,0
|
|
20240102,120200,92792041,1589,1589,1589,1589,0
|
|
20240102,120100,92792041,1589,1589,1589,1589,570
|
|
20240102,120000,91886311,1588,1588,1588,1588,25
|
|
20240102,115900,91846611,1589,1588,1589,1588,39
|
|
20240102,115800,91784672,1588,1588,1588,1588,32
|
|
20240102,115700,91733856,1589,1589,1589,1588,344
|
|
20240102,115600,91187272,1588,1588,1588,1588,32
|
|
20240102,115500,91136456,1588,1588,1588,1588,33
|
|
20240102,115400,91084052,1589,1587,1589,1587,312
|
|
20240102,115300,90588460,1587,1587,1588,1587,532
|
|
20240102,115200,89743676,1587,1587,1587,1587,0
|
|
20240102,115100,89743676,1587,1588,1588,1587,12
|
|
20240102,115000,89724622,1587,1587,1587,1587,29
|
|
20240102,114900,89678599,1587,1587,1587,1587,0
|
|
20240102,114800,89678599,1587,1587,1587,1587,0
|
|
20240102,114700,89678599,1587,1587,1587,1587,0
|
|
20240102,114600,89678599,1587,1587,1587,1587,28
|
|
20240102,114500,89634163,1587,1587,1587,1587,0
|
|
20240102,114400,89634163,1587,1587,1587,1587,0
|
|
20240102,114300,89634163,1587,1587,1587,1587,30
|
|
20240102,114200,89586553,1588,1588,1588,1588,0
|
|
20240102,114100,89586553,1588,1585,1588,1584,407
|
|
20240102,114000,88941695,1584,1584,1584,1584,30
|
|
20240102,113900,88894175,1584,1586,1586,1584,84
|
|
20240102,113800,88761037,1588,1588,1588,1588,6
|
|
20240102,113700,88751509,1588,1588,1588,1588,125
|
|
20240102,113600,88553009,1589,1588,1589,1588,85
|
|
20240102,113500,88417979,1588,1588,1588,1588,2550
|
|
20240102,113400,84368579,1588,1588,1588,1588,36
|
|
20240102,113300,84311411,1588,1588,1588,1588,1
|
|
20240102,113200,84309823,1589,1589,1589,1589,0
|
|
20240102,113100,84309823,1589,1589,1589,1589,0
|
|
20240102,113000,84309823,1589,1589,1589,1589,15
|
|
20240102,112900,84285988,1589,1589,1589,1589,35
|
|
20240102,112800,84230373,1589,1589,1589,1589,0
|
|
20240102,112700,84230373,1589,1589,1589,1589,0
|
|
20240102,112600,84230373,1589,1589,1589,1589,256
|
|
20240102,112500,83823589,1584,1584,1584,1584,0
|
|
20240102,112400,83823589,1584,1584,1584,1584,10
|
|
20240102,112300,83807749,1584,1584,1584,1584,200
|
|
20240102,112200,83490949,1584,1584,1584,1584,50
|
|
20240102,112100,83411749,1590,1590,1590,1590,0
|
|
20240102,112000,83411749,1590,1590,1590,1590,100
|
|
20240102,111900,83252749,1590,1590,1590,1590,50
|
|
20240102,111800,83173249,1590,1590,1590,1590,0
|
|
20240102,111700,83173249,1590,1587,1590,1587,584
|
|
20240102,111600,82246429,1587,1585,1587,1585,890
|
|
20240102,111500,80835763,1583,1583,1583,1583,20
|
|
20240102,111400,80804103,1583,1583,1583,1583,0
|
|
20240102,111300,80804103,1583,1585,1585,1583,55
|
|
20240102,111200,80717036,1585,1585,1585,1585,500
|
|
20240102,111100,79924536,1583,1583,1583,1583,5
|
|
20240102,111000,79916621,1583,1583,1583,1583,0
|
|
20240102,110900,79916621,1583,1583,1583,1583,124
|
|
20240102,110800,79720329,1583,1583,1583,1583,1
|
|
20240102,110700,79718746,1583,1583,1583,1583,2
|
|
20240102,110600,79715580,1583,1583,1583,1583,0
|
|
20240102,110500,79715580,1583,1583,1583,1583,9
|
|
20240102,110400,79701333,1583,1583,1583,1583,7
|
|
20240102,110300,79690252,1585,1585,1585,1585,1
|
|
20240102,110200,79688667,1585,1583,1585,1583,34
|
|
20240102,110100,79634827,1583,1584,1584,1583,71
|
|
20240102,110000,79522433,1585,1583,1585,1583,53
|
|
20240102,105900,79438510,1584,1584,1584,1584,245
|
|
20240102,105800,79050430,1585,1585,1585,1585,801
|
|
20240102,105700,77780845,1585,1586,1586,1585,6099
|
|
20240102,105600,68113009,1586,1587,1587,1586,3043
|
|
20240102,105500,63286048,1587,1594,1594,1587,967
|
|
20240102,105400,61747919,1594,1594,1594,1594,0
|
|
20240102,105300,61747919,1594,1594,1594,1594,0
|
|
20240102,105200,61747919,1594,1594,1594,1594,10
|
|
20240102,105100,61731979,1594,1594,1594,1594,2
|
|
20240102,105000,61728791,1594,1594,1594,1594,6
|
|
20240102,104900,61719227,1594,1594,1594,1594,3
|
|
20240102,104800,61714445,1594,1594,1594,1594,66
|
|
20240102,104700,61609241,1594,1594,1594,1594,101
|
|
20240102,104600,61448247,1587,1588,1588,1587,50
|
|
20240102,104500,61368895,1591,1591,1591,1591,117
|
|
20240102,104400,61182748,1589,1590,1590,1589,4
|
|
20240102,104300,61176390,1591,1594,1594,1591,1399
|
|
20240102,104200,58946496,1594,1594,1594,1594,7767
|
|
20240102,104100,46565898,1598,1598,1598,1598,0
|
|
20240102,104000,46565898,1598,1598,1598,1598,24
|
|
20240102,103900,46527546,1598,1598,1598,1598,0
|
|
20240102,103800,46527546,1598,1598,1598,1598,0
|
|
20240102,103700,46527546,1598,1598,1598,1598,51
|
|
20240102,103600,46446048,1598,1598,1598,1598,0
|
|
20240102,103500,46446048,1598,1598,1598,1598,0
|
|
20240102,103400,46446048,1598,1598,1598,1598,0
|
|
20240102,103300,46446048,1598,1598,1598,1598,100
|
|
20240102,103200,46286248,1594,1594,1594,1594,0
|
|
20240102,103100,46286248,1594,1594,1594,1594,0
|
|
20240102,103000,46286248,1594,1595,1595,1594,2000
|
|
20240102,102900,43097577,1598,1598,1598,1598,200
|
|
20240102,102800,42777977,1598,1598,1598,1598,0
|
|
20240102,102700,42777977,1598,1598,1598,1598,0
|
|
20240102,102600,42777977,1598,1596,1598,1596,17
|
|
20240102,102500,42750815,1596,1596,1596,1596,1
|
|
20240102,102400,42749219,1594,1596,1596,1594,10867
|
|
20240102,102300,25423294,1597,1597,1597,1597,0
|
|
20240102,102200,25423294,1597,1597,1597,1597,0
|
|
20240102,102100,25423294,1597,1599,1599,1597,737
|
|
20240102,102000,24246298,1599,1605,1605,1599,1898
|
|
20240102,101900,21204679,1605,1603,1605,1603,102
|
|
20240102,101800,21040973,1605,1603,1605,1603,17
|
|
20240102,101700,21013720,1603,1603,1603,1603,1818
|
|
20240102,101600,18099466,1603,1603,1603,1603,2
|
|
20240102,101500,18096260,1603,1600,1603,1600,9
|
|
20240102,101400,18081843,1600,1600,1600,1600,2
|
|
20240102,101300,18078643,1620,1599,1621,1599,1021
|
|
20240102,101200,16427490,1613,1599,1613,1599,7
|
|
20240102,101100,16416213,1599,1599,1600,1599,139
|
|
20240102,101000,16193851,1599,1599,1620,1599,1442
|
|
20240102,100900,13862053,1620,1599,1620,1599,3040
|
|
20240102,100800,9000975,1599,1595,1599,1595,296
|
|
20240102,100700,8528720,1595,1594,1595,1594,3062
|
|
20240102,100600,3647890,1594,1594,1594,1594,1
|
|
20240102,100500,3646296,1594,1594,1594,1594,3
|
|
20240102,100400,3641514,1594,1584,1594,1584,106
|
|
20240102,100300,3472956,1584,1585,1588,1584,217
|
|
20240102,100200,3129093,1588,1588,1588,1588,0
|
|
20240102,100100,3129093,1588,1588,1588,1588,500
|
|
20240102,100000,2335093,1588,1594,1594,1586,1466
|