529 lines
25 KiB
CSV
529 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184600,187762402,1416,1416,1416,1416,661
|
|
20240102,184500,187762402,1416,1416,1416,1416,0
|
|
20240102,184400,187762402,1416,1416,1416,1416,0
|
|
20240102,184300,187762402,1416,1416,1416,1416,0
|
|
20240102,184200,187762402,1416,1416,1416,1416,0
|
|
20240102,184100,187762402,1416,1416,1416,1416,0
|
|
20240102,184000,187762402,1416,1416,1416,1416,0
|
|
20240102,183900,187762402,1416,1416,1416,1416,0
|
|
20240102,183800,187762402,1416,1416,1416,1416,0
|
|
20240102,183700,187762402,1416,1416,1416,1416,0
|
|
20240102,183600,187762402,1416,1416,1416,1416,0
|
|
20240102,183500,187762402,1416,1416,1416,1416,0
|
|
20240102,183400,187762402,1416,1416,1416,1416,0
|
|
20240102,183300,187762402,1416,1416,1416,1416,0
|
|
20240102,183200,187762402,1416,1416,1416,1416,0
|
|
20240102,183100,187762402,1416,1416,1416,1416,0
|
|
20240102,183000,187762402,1416,1416,1416,1416,0
|
|
20240102,182900,187762402,1416,1416,1416,1416,0
|
|
20240102,182800,187762402,1416,1416,1416,1416,0
|
|
20240102,182700,187762402,1416,1416,1416,1416,0
|
|
20240102,182600,187762402,1416,1416,1416,1416,0
|
|
20240102,182500,187762402,1416,1416,1416,1416,0
|
|
20240102,182400,187762402,1416,1416,1416,1416,0
|
|
20240102,182300,187762402,1416,1416,1416,1416,0
|
|
20240102,182200,187762402,1416,1416,1416,1416,0
|
|
20240102,182100,187762402,1416,1416,1416,1416,0
|
|
20240102,182000,187762402,1416,1416,1416,1416,0
|
|
20240102,181900,187762402,1416,1416,1416,1416,0
|
|
20240102,181800,187762402,1416,1416,1416,1416,0
|
|
20240102,181700,187762402,1416,1416,1416,1416,0
|
|
20240102,181600,187762402,1416,1416,1416,1416,661
|
|
20240102,181500,187762402,1416,1416,1416,1416,0
|
|
20240102,181400,187762402,1416,1416,1416,1416,0
|
|
20240102,181300,187762402,1416,1416,1416,1416,0
|
|
20240102,181200,187762402,1416,1416,1416,1416,0
|
|
20240102,181100,187762402,1416,1416,1416,1416,0
|
|
20240102,181000,187762402,1416,1416,1416,1416,0
|
|
20240102,180900,187762402,1416,1416,1416,1416,0
|
|
20240102,180800,187762402,1416,1416,1416,1416,0
|
|
20240102,180700,187762402,1416,1416,1416,1416,0
|
|
20240102,180600,187762402,1416,1416,1416,1416,0
|
|
20240102,180500,187762402,1416,1416,1416,1416,0
|
|
20240102,180400,187762402,1416,1416,1416,1416,0
|
|
20240102,180300,187762402,1416,1416,1416,1416,0
|
|
20240102,180200,187762402,1416,1416,1416,1416,0
|
|
20240102,180100,187762402,1416,1416,1416,1416,0
|
|
20240102,180000,187762402,1416,1416,1416,1416,0
|
|
20240102,175900,187762402,1416,1416,1416,1416,0
|
|
20240102,175800,187762402,1416,1416,1416,1416,0
|
|
20240102,175700,187762402,1416,1416,1416,1416,0
|
|
20240102,175600,187762402,1416,1416,1416,1416,0
|
|
20240102,175500,187762402,1416,1416,1416,1416,0
|
|
20240102,175400,187762402,1416,1416,1416,1416,0
|
|
20240102,175300,187762402,1416,1416,1416,1416,0
|
|
20240102,175200,187762402,1416,1416,1416,1416,0
|
|
20240102,175100,187762402,1416,1416,1416,1416,0
|
|
20240102,175000,187762402,1416,1416,1416,1416,0
|
|
20240102,174900,187762402,1416,1416,1416,1416,0
|
|
20240102,174800,187762402,1416,1416,1416,1416,0
|
|
20240102,174700,187762402,1416,1416,1416,1416,0
|
|
20240102,174600,187762402,1416,1416,1416,1416,661
|
|
20240102,174500,187762402,1416,1416,1416,1416,0
|
|
20240102,174400,187762402,1416,1416,1416,1416,0
|
|
20240102,174300,187762402,1416,1416,1416,1416,0
|
|
20240102,174200,187762402,1416,1416,1416,1416,0
|
|
20240102,174100,187762402,1416,1416,1416,1416,0
|
|
20240102,174000,187762402,1416,1416,1416,1416,0
|
|
20240102,173900,187762402,1416,1416,1416,1416,0
|
|
20240102,173800,187762402,1416,1416,1416,1416,0
|
|
20240102,173700,187762402,1416,1416,1416,1416,0
|
|
20240102,173600,187762402,1416,1416,1416,1416,0
|
|
20240102,173500,187762402,1416,1416,1416,1416,0
|
|
20240102,173400,187762402,1416,1416,1416,1416,0
|
|
20240102,173300,187762402,1416,1416,1416,1416,0
|
|
20240102,173200,187762402,1416,1416,1416,1416,0
|
|
20240102,173100,187762402,1416,1416,1416,1416,0
|
|
20240102,173000,187762402,1416,1416,1416,1416,0
|
|
20240102,172900,187762402,1416,1416,1416,1416,0
|
|
20240102,172800,187762402,1416,1416,1416,1416,0
|
|
20240102,172700,187762402,1416,1416,1416,1416,0
|
|
20240102,172600,187762402,1416,1416,1416,1416,0
|
|
20240102,172500,187762402,1416,1416,1416,1416,0
|
|
20240102,172400,187762402,1416,1416,1416,1416,0
|
|
20240102,172300,187762402,1416,1416,1416,1416,0
|
|
20240102,172200,187762402,1416,1416,1416,1416,0
|
|
20240102,172100,187762402,1416,1416,1416,1416,0
|
|
20240102,172000,187762402,1416,1416,1416,1416,0
|
|
20240102,171900,187762402,1416,1416,1416,1416,0
|
|
20240102,171800,187762402,1416,1416,1416,1416,0
|
|
20240102,171700,187762402,1416,1416,1416,1416,0
|
|
20240102,171600,187762402,1416,1416,1416,1416,661
|
|
20240102,171500,187762402,1416,1416,1416,1416,0
|
|
20240102,171400,187762402,1416,1416,1416,1416,0
|
|
20240102,171300,187762402,1416,1416,1416,1416,0
|
|
20240102,171200,187762402,1416,1416,1416,1416,0
|
|
20240102,171100,187762402,1416,1416,1416,1416,0
|
|
20240102,171000,187762402,1416,1416,1416,1416,0
|
|
20240102,170900,187762402,1416,1416,1416,1416,0
|
|
20240102,170800,187762402,1416,1416,1416,1416,0
|
|
20240102,170700,187762402,1416,1416,1416,1416,0
|
|
20240102,170600,187762402,1416,1416,1416,1416,0
|
|
20240102,170500,187762402,1416,1416,1416,1416,0
|
|
20240102,170400,187762402,1416,1416,1416,1416,0
|
|
20240102,170300,187762402,1416,1416,1416,1416,0
|
|
20240102,170200,187762402,1416,1416,1416,1416,0
|
|
20240102,170100,187762402,1416,1416,1416,1416,0
|
|
20240102,170000,187762402,1416,1416,1416,1416,0
|
|
20240102,165900,187762402,1416,1416,1416,1416,0
|
|
20240102,165800,187762402,1416,1416,1416,1416,0
|
|
20240102,165700,187762402,1416,1416,1416,1416,0
|
|
20240102,165600,187762402,1416,1416,1416,1416,0
|
|
20240102,165500,187762402,1416,1416,1416,1416,0
|
|
20240102,165400,187762402,1416,1416,1416,1416,0
|
|
20240102,165300,187762402,1416,1416,1416,1416,0
|
|
20240102,165200,187762402,1416,1416,1416,1416,0
|
|
20240102,165100,187762402,1416,1416,1416,1416,0
|
|
20240102,165000,187762402,1416,1416,1416,1416,0
|
|
20240102,164900,187762402,1416,1416,1416,1416,0
|
|
20240102,164800,187762402,1416,1416,1416,1416,0
|
|
20240102,164700,187762402,1416,1416,1416,1416,0
|
|
20240102,164600,187762402,1416,1416,1416,1416,661
|
|
20240102,164500,187762402,1416,1416,1416,1416,0
|
|
20240102,164400,187762402,1416,1416,1416,1416,0
|
|
20240102,164300,187762402,1416,1416,1416,1416,0
|
|
20240102,164200,187762402,1416,1416,1416,1416,0
|
|
20240102,164100,187762402,1416,1416,1416,1416,0
|
|
20240102,164000,187762402,1416,1416,1416,1416,0
|
|
20240102,163900,187762402,1416,1416,1416,1416,0
|
|
20240102,163800,187762402,1416,1416,1416,1416,0
|
|
20240102,163700,187762402,1416,1416,1416,1416,0
|
|
20240102,163600,187762402,1416,1416,1416,1416,0
|
|
20240102,163500,187762402,1416,1416,1416,1416,0
|
|
20240102,163400,187762402,1416,1416,1416,1416,0
|
|
20240102,163300,187762402,1416,1416,1416,1416,0
|
|
20240102,163200,187762402,1416,1416,1416,1416,0
|
|
20240102,163100,187762402,1416,1416,1416,1416,0
|
|
20240102,163000,187762402,1416,1416,1416,1416,0
|
|
20240102,162900,187762402,1416,1416,1416,1416,0
|
|
20240102,162800,187762402,1416,1416,1416,1416,0
|
|
20240102,162700,187762402,1416,1416,1416,1416,0
|
|
20240102,162600,187762402,1416,1416,1416,1416,0
|
|
20240102,162500,187762402,1416,1416,1416,1416,0
|
|
20240102,162400,187762402,1416,1416,1416,1416,0
|
|
20240102,162300,187762402,1416,1416,1416,1416,0
|
|
20240102,162200,187762402,1416,1416,1416,1416,0
|
|
20240102,162100,187762402,1416,1416,1416,1416,0
|
|
20240102,162000,187762402,1416,1416,1416,1416,0
|
|
20240102,161900,187762402,1416,1416,1416,1416,0
|
|
20240102,161800,187762402,1416,1416,1416,1416,0
|
|
20240102,161700,187762402,1416,1416,1416,1416,0
|
|
20240102,161600,187762402,1416,1416,1416,1416,661
|
|
20240102,161500,187762402,1416,1416,1416,1416,0
|
|
20240102,161400,187762402,1416,1416,1416,1416,0
|
|
20240102,161300,187762402,1416,1416,1416,1416,0
|
|
20240102,161200,187762402,1416,1416,1416,1416,0
|
|
20240102,161100,187762402,1416,1416,1416,1416,0
|
|
20240102,161000,187762402,1416,1416,1416,1416,0
|
|
20240102,160900,187762402,1416,1416,1416,1416,0
|
|
20240102,160800,187762402,1416,1416,1416,1416,0
|
|
20240102,160700,187762402,1416,1416,1416,1416,0
|
|
20240102,160600,187762402,1416,1416,1416,1416,0
|
|
20240102,160500,187762402,1416,1416,1416,1416,0
|
|
20240102,160400,187762402,1416,1416,1416,1416,0
|
|
20240102,160300,187762402,1416,1416,1416,1416,0
|
|
20240102,160200,187762402,1416,1416,1416,1416,0
|
|
20240102,160100,187762402,1416,1416,1416,1416,0
|
|
20240102,160000,187762402,1416,1416,1416,1416,0
|
|
20240102,155900,187762402,1416,1416,1416,1416,0
|
|
20240102,155800,187762402,1416,1416,1416,1416,0
|
|
20240102,155700,187762402,1416,1416,1416,1416,0
|
|
20240102,155600,187762402,1416,1416,1416,1416,0
|
|
20240102,155500,187762402,1416,1416,1416,1416,0
|
|
20240102,155400,187762402,1416,1416,1416,1416,0
|
|
20240102,155300,187762402,1416,1416,1416,1416,0
|
|
20240102,155200,187762402,1416,1416,1416,1416,0
|
|
20240102,155100,187762402,1416,1416,1416,1416,0
|
|
20240102,155000,187762402,1416,1416,1416,1416,0
|
|
20240102,154900,187762402,1416,1416,1416,1416,0
|
|
20240102,154800,187762402,1416,1416,1416,1416,0
|
|
20240102,154700,187762402,1416,1416,1416,1416,0
|
|
20240102,154600,187762402,1416,1416,1416,1416,661
|
|
20240102,154500,187762402,1416,1416,1416,1416,0
|
|
20240102,154400,187762402,1416,1416,1416,1416,0
|
|
20240102,154300,187762402,1416,1416,1416,1416,0
|
|
20240102,154200,187762402,1416,1416,1416,1416,0
|
|
20240102,154100,187762402,1416,1416,1416,1416,0
|
|
20240102,154000,187762402,1416,1416,1416,1416,0
|
|
20240102,153900,187762402,1416,1416,1416,1416,0
|
|
20240102,153800,187762402,1416,1416,1416,1416,0
|
|
20240102,153700,187762402,1416,1416,1416,1416,0
|
|
20240102,153600,187762402,1416,1416,1416,1416,0
|
|
20240102,153500,187762402,1416,1416,1416,1416,0
|
|
20240102,153400,187762402,1416,1416,1416,1416,0
|
|
20240102,153300,187762402,1416,1416,1416,1416,0
|
|
20240102,153200,187762402,1416,1416,1416,1416,0
|
|
20240102,153100,187762402,1416,1416,1416,1416,0
|
|
20240102,153000,187762402,1416,1416,1416,1416,661
|
|
20240102,152900,186826426,1414,1414,1414,1414,0
|
|
20240102,152800,186826426,1414,1414,1414,1414,0
|
|
20240102,152700,186826426,1414,1414,1414,1414,0
|
|
20240102,152600,186826426,1414,1414,1414,1414,0
|
|
20240102,152500,186826426,1414,1414,1414,1414,0
|
|
20240102,152400,186826426,1414,1414,1414,1414,0
|
|
20240102,152300,186826426,1414,1414,1414,1414,0
|
|
20240102,152200,186826426,1414,1414,1414,1414,0
|
|
20240102,152100,186826426,1414,1414,1414,1414,0
|
|
20240102,152000,186826426,1414,1414,1414,1414,0
|
|
20240102,151900,186826426,1414,1414,1414,1414,0
|
|
20240102,151800,186826426,1414,1414,1414,1414,0
|
|
20240102,151700,186826426,1414,1414,1414,1414,3
|
|
20240102,151600,186822184,1415,1415,1415,1415,0
|
|
20240102,151500,186822184,1415,1415,1415,1415,0
|
|
20240102,151400,186822184,1415,1415,1415,1415,0
|
|
20240102,151300,186822184,1415,1415,1415,1415,100
|
|
20240102,151200,186680684,1416,1416,1416,1416,0
|
|
20240102,151100,186680684,1416,1416,1416,1416,1
|
|
20240102,151000,186679268,1410,1415,1415,1410,2000
|
|
20240102,150900,183859263,1410,1410,1410,1410,0
|
|
20240102,150800,183859263,1410,1410,1410,1410,0
|
|
20240102,150700,183859263,1410,1410,1410,1410,0
|
|
20240102,150600,183859263,1410,1410,1410,1410,0
|
|
20240102,150500,183859263,1410,1410,1410,1410,0
|
|
20240102,150400,183859263,1410,1410,1410,1410,0
|
|
20240102,150300,183859263,1410,1410,1410,1410,0
|
|
20240102,150200,183859263,1410,1416,1416,1410,349
|
|
20240102,150100,183366990,1410,1410,1410,1410,100
|
|
20240102,150000,183225990,1416,1416,1416,1416,53
|
|
20240102,145900,183150942,1416,1416,1416,1416,1
|
|
20240102,145800,183149526,1410,1410,1410,1410,200
|
|
20240102,145700,182867526,1409,1409,1409,1409,0
|
|
20240102,145600,182867526,1409,1409,1409,1409,0
|
|
20240102,145500,182867526,1409,1409,1409,1409,0
|
|
20240102,145400,182867526,1409,1409,1409,1409,16
|
|
20240102,145300,182844982,1410,1413,1416,1410,3536
|
|
20240102,145200,177855322,1413,1413,1413,1413,709
|
|
20240102,145100,176853505,1413,1413,1413,1413,3
|
|
20240102,145000,176849266,1414,1415,1415,1414,324
|
|
20240102,144900,176390994,1415,1415,1415,1415,0
|
|
20240102,144800,176390994,1415,1415,1415,1415,0
|
|
20240102,144700,176390994,1415,1415,1415,1415,7
|
|
20240102,144600,176381089,1415,1415,1415,1415,0
|
|
20240102,144500,176381089,1415,1415,1415,1415,13
|
|
20240102,144400,176362694,1415,1415,1415,1415,69
|
|
20240102,144300,176265059,1416,1416,1416,1416,0
|
|
20240102,144200,176265059,1416,1416,1416,1416,9
|
|
20240102,144100,176252315,1416,1416,1416,1416,0
|
|
20240102,144000,176252315,1416,1416,1416,1416,0
|
|
20240102,143900,176252315,1416,1416,1416,1416,0
|
|
20240102,143800,176252315,1416,1416,1416,1416,30
|
|
20240102,143700,176209835,1416,1416,1416,1416,10
|
|
20240102,143600,176195675,1416,1416,1416,1416,5
|
|
20240102,143500,176188595,1416,1416,1416,1416,0
|
|
20240102,143400,176188595,1416,1416,1416,1416,0
|
|
20240102,143300,176188595,1416,1416,1416,1416,0
|
|
20240102,143200,176188595,1416,1416,1416,1416,26
|
|
20240102,143100,176151779,1417,1417,1417,1417,0
|
|
20240102,143000,176151779,1417,1417,1417,1417,8
|
|
20240102,142900,176140443,1415,1415,1415,1415,200
|
|
20240102,142800,175857443,1414,1414,1414,1414,445
|
|
20240102,142700,175228213,1415,1416,1416,1415,874
|
|
20240102,142600,173991187,1416,1416,1416,1416,0
|
|
20240102,142500,173991187,1416,1416,1416,1416,0
|
|
20240102,142400,173991187,1416,1416,1416,1416,3
|
|
20240102,142300,173986939,1416,1416,1416,1416,0
|
|
20240102,142200,173986939,1416,1416,1416,1416,0
|
|
20240102,142100,173986939,1416,1416,1416,1416,0
|
|
20240102,142000,173986939,1416,1416,1416,1416,0
|
|
20240102,141900,173986939,1416,1416,1416,1416,0
|
|
20240102,141800,173986939,1416,1416,1416,1416,0
|
|
20240102,141700,173986939,1416,1416,1416,1416,0
|
|
20240102,141600,173986939,1416,1416,1416,1416,0
|
|
20240102,141500,173986939,1416,1416,1416,1416,0
|
|
20240102,141400,173986939,1416,1416,1416,1416,30
|
|
20240102,141300,173944459,1415,1415,1415,1415,0
|
|
20240102,141200,173944459,1415,1415,1415,1415,17
|
|
20240102,141100,173920404,1415,1415,1415,1415,0
|
|
20240102,141000,173920404,1415,1415,1415,1415,0
|
|
20240102,140900,173920404,1415,1415,1415,1415,83
|
|
20240102,140800,173802959,1415,1415,1415,1415,0
|
|
20240102,140700,173802959,1415,1415,1415,1415,666
|
|
20240102,140600,172860569,1415,1415,1415,1415,30
|
|
20240102,140500,172818119,1416,1416,1416,1416,100
|
|
20240102,140400,172676519,1416,1416,1416,1416,70
|
|
20240102,140300,172577399,1413,1413,1413,1413,0
|
|
20240102,140200,172577399,1413,1413,1413,1413,0
|
|
20240102,140100,172577399,1413,1413,1413,1413,0
|
|
20240102,140000,172577399,1413,1413,1413,1413,0
|
|
20240102,135900,172577399,1413,1413,1413,1413,0
|
|
20240102,135800,172577399,1413,1414,1414,1413,555
|
|
20240102,135700,171792929,1413,1413,1413,1413,0
|
|
20240102,135600,171792929,1413,1413,1413,1413,12
|
|
20240102,135500,171775973,1414,1414,1414,1414,0
|
|
20240102,135400,171775973,1414,1414,1414,1414,0
|
|
20240102,135300,171775973,1414,1414,1414,1414,0
|
|
20240102,135200,171775973,1414,1414,1414,1414,106
|
|
20240102,135100,171626089,1414,1414,1414,1414,0
|
|
20240102,135000,171626089,1414,1414,1414,1414,0
|
|
20240102,134900,171626089,1414,1414,1414,1414,0
|
|
20240102,134800,171626089,1414,1414,1414,1414,0
|
|
20240102,134700,171626089,1414,1414,1414,1414,0
|
|
20240102,134600,171626089,1414,1414,1414,1414,0
|
|
20240102,134500,171626089,1414,1414,1414,1414,0
|
|
20240102,134400,171626089,1414,1414,1414,1414,80
|
|
20240102,134300,171512969,1414,1414,1414,1414,0
|
|
20240102,134200,171512969,1414,1414,1414,1414,0
|
|
20240102,134100,171512969,1414,1414,1414,1414,0
|
|
20240102,134000,171512969,1414,1414,1414,1414,335
|
|
20240102,133900,171039279,1414,1414,1414,1414,431
|
|
20240102,133800,170429845,1416,1416,1416,1416,0
|
|
20240102,133700,170429845,1416,1416,1416,1416,0
|
|
20240102,133600,170429845,1416,1416,1416,1416,0
|
|
20240102,133500,170429845,1416,1416,1416,1416,0
|
|
20240102,133400,170429845,1416,1416,1416,1416,0
|
|
20240102,133300,170429845,1416,1416,1416,1416,0
|
|
20240102,133200,170429845,1416,1416,1416,1416,22
|
|
20240102,133100,170398693,1416,1416,1416,1416,0
|
|
20240102,133000,170398693,1416,1416,1416,1416,0
|
|
20240102,132900,170398693,1416,1416,1416,1416,0
|
|
20240102,132800,170398693,1416,1416,1416,1416,0
|
|
20240102,132700,170398693,1416,1416,1416,1416,1
|
|
20240102,132600,170397277,1417,1417,1417,1417,0
|
|
20240102,132500,170397277,1417,1417,1417,1417,0
|
|
20240102,132400,170397277,1417,1417,1417,1417,0
|
|
20240102,132300,170397277,1417,1417,1417,1417,0
|
|
20240102,132200,170397277,1417,1417,1417,1417,0
|
|
20240102,132100,170397277,1417,1417,1417,1417,0
|
|
20240102,132000,170397277,1417,1417,1417,1417,0
|
|
20240102,131900,170397277,1417,1417,1417,1417,1
|
|
20240102,131800,170395860,1410,1410,1410,1410,0
|
|
20240102,131700,170395860,1410,1410,1410,1410,0
|
|
20240102,131600,170395860,1410,1414,1414,1410,300
|
|
20240102,131500,169972553,1415,1415,1415,1415,0
|
|
20240102,131400,169972553,1415,1415,1415,1415,0
|
|
20240102,131300,169972553,1415,1415,1415,1415,305
|
|
20240102,131200,169540978,1416,1416,1416,1416,0
|
|
20240102,131100,169540978,1416,1416,1416,1416,6
|
|
20240102,131000,169532482,1418,1418,1418,1418,0
|
|
20240102,130900,169532482,1418,1418,1418,1418,0
|
|
20240102,130800,169532482,1418,1418,1418,1418,0
|
|
20240102,130700,169532482,1418,1418,1418,1418,0
|
|
20240102,130600,169532482,1418,1418,1418,1418,0
|
|
20240102,130500,169532482,1418,1418,1418,1418,30
|
|
20240102,130400,169489942,1418,1418,1418,1418,10
|
|
20240102,130300,169475762,1417,1417,1417,1417,0
|
|
20240102,130200,169475762,1417,1417,1417,1417,0
|
|
20240102,130100,169475762,1417,1417,1417,1417,0
|
|
20240102,130000,169475762,1417,1417,1417,1417,0
|
|
20240102,125900,169475762,1417,1417,1417,1417,30
|
|
20240102,125800,169433252,1418,1418,1418,1418,403
|
|
20240102,125700,168861798,1418,1418,1418,1418,0
|
|
20240102,125600,168861798,1418,1418,1418,1418,0
|
|
20240102,125500,168861798,1418,1418,1418,1418,14
|
|
20240102,125400,168841946,1417,1417,1417,1417,0
|
|
20240102,125300,168841946,1417,1417,1417,1417,0
|
|
20240102,125200,168841946,1417,1418,1418,1417,71
|
|
20240102,125100,168741338,1418,1418,1418,1418,0
|
|
20240102,125000,168741338,1418,1418,1418,1418,0
|
|
20240102,124900,168741338,1418,1418,1418,1418,200
|
|
20240102,124800,168457738,1418,1418,1418,1418,200
|
|
20240102,124700,168174138,1419,1419,1419,1419,0
|
|
20240102,124600,168174138,1419,1419,1419,1419,0
|
|
20240102,124500,168174138,1419,1419,1419,1419,0
|
|
20240102,124400,168174138,1419,1419,1419,1419,0
|
|
20240102,124300,168174138,1419,1419,1419,1419,0
|
|
20240102,124200,168174138,1419,1419,1419,1419,0
|
|
20240102,124100,168174138,1419,1419,1419,1419,0
|
|
20240102,124000,168174138,1419,1419,1419,1419,370
|
|
20240102,123900,167649108,1419,1419,1419,1419,0
|
|
20240102,123800,167649108,1419,1419,1419,1419,10
|
|
20240102,123700,167634918,1415,1415,1415,1415,0
|
|
20240102,123600,167634918,1415,1415,1415,1415,0
|
|
20240102,123500,167634918,1415,1415,1415,1415,0
|
|
20240102,123400,167634918,1415,1415,1415,1415,44
|
|
20240102,123300,167572658,1415,1415,1415,1415,0
|
|
20240102,123200,167572658,1415,1415,1415,1415,350
|
|
20240102,123100,167077408,1415,1416,1419,1415,3274
|
|
20240102,123000,162443609,1419,1419,1419,1419,0
|
|
20240102,122900,162443609,1419,1419,1419,1419,0
|
|
20240102,122800,162443609,1419,1415,1419,1415,251
|
|
20240102,122700,162087688,1415,1415,1415,1415,1
|
|
20240102,122600,162086273,1410,1410,1410,1410,0
|
|
20240102,122500,162086273,1410,1410,1410,1410,0
|
|
20240102,122400,162086273,1410,1410,1410,1410,0
|
|
20240102,122300,162086273,1410,1415,1415,1410,8001
|
|
20240102,122200,150804334,1415,1415,1415,1415,0
|
|
20240102,122100,150804334,1415,1415,1415,1415,0
|
|
20240102,122000,150804334,1415,1415,1415,1415,0
|
|
20240102,121900,150804334,1415,1415,1415,1415,0
|
|
20240102,121800,150804334,1415,1415,1415,1415,5
|
|
20240102,121700,150797259,1415,1415,1415,1415,0
|
|
20240102,121600,150797259,1415,1415,1415,1415,630
|
|
20240102,121500,149905809,1417,1417,1417,1417,0
|
|
20240102,121400,149905809,1417,1417,1417,1417,0
|
|
20240102,121300,149905809,1417,1417,1417,1417,1
|
|
20240102,121200,149904392,1419,1419,1419,1419,55
|
|
20240102,121100,149826347,1419,1419,1419,1419,0
|
|
20240102,121000,149826347,1419,1419,1419,1419,0
|
|
20240102,120900,149826347,1419,1419,1419,1419,1000
|
|
20240102,120800,148407347,1419,1419,1419,1419,0
|
|
20240102,120700,148407347,1419,1419,1419,1419,900
|
|
20240102,120600,147130247,1419,1419,1419,1419,0
|
|
20240102,120500,147130247,1419,1419,1419,1419,0
|
|
20240102,120400,147130247,1419,1419,1419,1419,0
|
|
20240102,120300,147130247,1419,1419,1419,1419,0
|
|
20240102,120200,147130247,1419,1419,1419,1419,0
|
|
20240102,120100,147130247,1419,1419,1419,1419,100
|
|
20240102,120000,146988347,1420,1420,1420,1420,0
|
|
20240102,115900,146988347,1420,1420,1420,1420,0
|
|
20240102,115800,146988347,1420,1420,1420,1420,0
|
|
20240102,115700,146988347,1420,1420,1420,1420,0
|
|
20240102,115600,146988347,1420,1420,1420,1420,9
|
|
20240102,115500,146975567,1420,1420,1420,1420,0
|
|
20240102,115400,146975567,1420,1420,1420,1420,50
|
|
20240102,115300,146904567,1420,1420,1420,1420,0
|
|
20240102,115200,146904567,1420,1420,1420,1420,29
|
|
20240102,115100,146863387,1419,1419,1419,1419,0
|
|
20240102,115000,146863387,1419,1416,1419,1416,11
|
|
20240102,114900,146847808,1420,1419,1420,1419,1000
|
|
20240102,114800,145427809,1413,1413,1413,1413,0
|
|
20240102,114700,145427809,1413,1419,1419,1413,704
|
|
20240102,114600,144433027,1420,1420,1420,1420,0
|
|
20240102,114500,144433027,1420,1420,1420,1420,0
|
|
20240102,114400,144433027,1420,1420,1420,1420,0
|
|
20240102,114300,144433027,1420,1420,1420,1420,0
|
|
20240102,114200,144433027,1420,1420,1420,1420,180
|
|
20240102,114100,144177427,1420,1422,1422,1420,1704
|
|
20240102,114000,141757744,1423,1423,1423,1423,10
|
|
20240102,113900,141743514,1423,1421,1424,1420,406
|
|
20240102,113800,141166921,1421,1421,1421,1421,24
|
|
20240102,113700,141132817,1421,1421,1421,1421,23
|
|
20240102,113600,141100134,1421,1423,1425,1421,166
|
|
20240102,113500,140863917,1423,1425,1426,1423,9726
|
|
20240102,113400,127021750,1427,1428,1428,1425,750
|
|
20240102,113300,125952950,1427,1427,1427,1427,1
|
|
20240102,113200,125951523,1427,1430,1430,1427,69
|
|
20240102,113100,125852950,1431,1431,1431,1431,0
|
|
20240102,113000,125852950,1431,1431,1431,1431,201
|
|
20240102,112900,125565319,1433,1433,1433,1433,0
|
|
20240102,112800,125565319,1433,1432,1433,1432,701
|
|
20240102,112700,124561486,1430,1430,1430,1429,1206
|
|
20240102,112600,122836997,1425,1429,1429,1425,2000
|
|
20240102,112500,119986827,1430,1430,1430,1428,26
|
|
20240102,112400,119949694,1427,1430,1430,1427,124
|
|
20240102,112300,119772621,1426,1431,1431,1426,2071
|
|
20240102,112200,116816208,1425,1430,1434,1425,5431
|
|
20240102,112100,109051566,1430,1430,1430,1430,0
|
|
20240102,112000,109051566,1430,1429,1430,1429,63
|
|
20240102,111900,108961477,1430,1435,1436,1430,349
|
|
20240102,111800,108461831,1436,1436,1436,1436,4430
|
|
20240102,111700,102100351,1437,1431,1437,1431,12281
|
|
20240102,111600,84469834,1430,1429,1430,1428,3058
|
|
20240102,111500,80102795,1428,1424,1430,1423,12056
|
|
20240102,111400,62868061,1423,1414,1423,1414,2110
|
|
20240102,111300,59873312,1413,1415,1415,1411,55
|
|
20240102,111200,59795571,1411,1416,1417,1411,45
|
|
20240102,111100,59731864,1415,1406,1415,1406,3657
|
|
20240102,111000,54564322,1405,1405,1407,1405,323
|
|
20240102,110900,54110457,1403,1403,1403,1403,9
|
|
20240102,110800,54097830,1403,1403,1405,1403,512
|
|
20240102,110700,53378860,1403,1405,1405,1403,753
|
|
20240102,110600,52320915,1405,1403,1405,1403,667
|
|
20240102,110500,51384398,1403,1403,1403,1403,515
|
|
20240102,110400,50661853,1403,1403,1403,1403,0
|
|
20240102,110300,50661853,1403,1399,1403,1399,2256
|
|
20240102,110200,47501119,1400,1400,1400,1400,0
|
|
20240102,110100,47501119,1400,1400,1400,1400,214
|
|
20240102,110000,47201519,1400,1394,1400,1394,41
|
|
20240102,105900,47144299,1401,1397,1401,1397,457
|
|
20240102,105800,46504696,1389,1389,1389,1389,0
|
|
20240102,105700,46504696,1389,1389,1389,1389,0
|
|
20240102,105600,46504696,1389,1395,1395,1389,407
|
|
20240102,105500,45938946,1389,1398,1398,1389,1143
|
|
20240102,105400,44343185,1398,1399,1399,1398,272
|
|
20240102,105300,43962658,1399,1399,1400,1399,20
|
|
20240102,105200,43934660,1397,1397,1397,1397,544
|
|
20240102,105100,43174692,1396,1396,1397,1396,173
|
|
20240102,105000,42933079,1395,1393,1395,1393,2849
|
|
20240102,104900,38960208,1393,1393,1393,1393,1
|
|
20240102,104800,38958815,1392,1392,1392,1392,1562
|
|
20240102,104700,36784511,1389,1389,1389,1389,407
|
|
20240102,104600,36219188,1390,1390,1390,1390,1186
|
|
20240102,104500,34570648,1390,1390,1390,1390,600
|
|
20240102,104400,33736648,1390,1390,1390,1390,0
|
|
20240102,104300,33736648,1390,1387,1390,1387,31
|
|
20240102,104200,33693648,1386,1386,1386,1386,0
|
|
20240102,104100,33693648,1386,1387,1387,1386,25
|
|
20240102,104000,33658988,1385,1385,1385,1385,10
|
|
20240102,103900,33645138,1385,1385,1385,1385,0
|
|
20240102,103800,33645138,1385,1385,1385,1385,460
|
|
20240102,103700,33008038,1385,1385,1385,1385,718
|
|
20240102,103600,32013608,1385,1385,1385,1385,63
|
|
20240102,103500,31926353,1384,1384,1384,1384,0
|
|
20240102,103400,31926353,1384,1390,1390,1384,94
|
|
20240102,103300,31796188,1390,1390,1390,1390,1
|
|
20240102,103200,31794798,1385,1385,1385,1385,365
|
|
20240102,103100,31289273,1384,1384,1384,1384,0
|
|
20240102,103000,31289273,1384,1382,1384,1377,2127
|
|
20240102,102900,28357016,1380,1385,1385,1380,572
|
|
20240102,102800,27566954,1380,1380,1380,1380,0
|
|
20240102,102700,27566954,1380,1385,1385,1380,2900
|
|
20240102,102600,23562590,1385,1385,1385,1385,0
|
|
20240102,102500,23562590,1385,1386,1386,1385,2200
|
|
20240102,102400,20515583,1391,1391,1391,1391,0
|
|
20240102,102300,20515583,1391,1391,1391,1391,50
|
|
20240102,102200,20446033,1391,1391,1391,1391,0
|
|
20240102,102100,20446033,1391,1391,1391,1391,30
|
|
20240102,102000,20404303,1391,1391,1391,1391,0
|
|
20240102,101900,20404303,1391,1391,1391,1391,719
|
|
20240102,101800,19404174,1391,1391,1391,1391,1
|
|
20240102,101700,19402783,1381,1391,1391,1381,155
|
|
20240102,101600,19188344,1385,1385,1385,1385,15
|
|
20240102,101500,19167569,1385,1385,1385,1385,2624
|
|
20240102,101400,15533329,1385,1390,1390,1385,271
|
|
20240102,101300,15157813,1390,1390,1390,1390,215
|
|
20240102,101200,14858963,1391,1391,1391,1391,500
|
|
20240102,101100,14163463,1393,1386,1393,1386,2863
|
|
20240102,101000,10175734,1390,1389,1390,1389,730
|
|
20240102,100900,9161064,1390,1390,1390,1390,0
|
|
20240102,100800,9161064,1390,1390,1390,1390,0
|
|
20240102,100700,9161064,1390,1388,1390,1388,918
|
|
20240102,100600,7886878,1384,1384,1384,1384,5
|
|
20240102,100500,7879958,1387,1387,1387,1387,2
|
|
20240102,100400,7877184,1384,1384,1384,1384,1
|
|
20240102,100300,7875800,1381,1384,1384,1362,1984
|
|
20240102,100200,5152842,1384,1380,1384,1376,1607
|
|
20240102,100100,2934322,1385,1385,1385,1385,63
|
|
20240102,100000,2847067,1380,1386,1386,1377,2058
|